Rigetti Computing Inc (RGTI)

RGTI
🏛️ アメリカ →
29.65
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 19.41 19.58 19.38 19.51 1,425.9K
09:31 19.48 19.50 19.29 19.39 400.6K
09:32 19.43 19.53 19.33 19.33 322.7K
09:33 19.36 19.39 19.10 19.10 493.2K
09:34 19.09 19.29 19.09 19.29 316.9K
09:35 19.26 19.34 19.20 19.23 196.1K
09:36 19.23 19.27 19.13 19.18 194.9K
09:37 19.18 19.21 19.03 19.03 269.0K
09:38 19.04 19.05 18.94 18.97 366.7K
09:39 18.97 19.04 18.95 19.03 182.8K
09:40 19.03 19.15 18.96 18.96 235.1K
09:41 18.98 19.02 18.93 19.01 169.3K
09:42 19.00 19.04 18.97 19.04 88.1K
09:43 19.05 19.05 19.00 19.03 95.6K
09:44 19.03 19.03 18.93 18.94 177.7K
09:45 18.94 19.02 18.93 19.02 105.9K
09:46 19.03 19.13 19.03 19.10 101.2K
09:47 19.13 19.14 19.08 19.09 95.2K
09:48 19.09 19.14 19.09 19.12 107.6K
09:49 19.12 19.17 19.11 19.15 93.0K
09:50 19.15 19.15 19.00 19.00 132.5K
09:51 19.03 19.08 19.02 19.07 106.3K
09:52 19.08 19.15 19.08 19.13 94.8K
09:53 19.12 19.26 19.12 19.26 192.0K
09:54 19.26 19.32 19.25 19.31 158.8K
09:55 19.29 19.39 19.29 19.39 228.3K
09:56 19.38 19.43 19.37 19.41 270.6K
09:57 19.39 19.49 19.32 19.49 226.7K
09:58 19.49 19.65 19.47 19.65 350.1K
09:59 19.65 19.74 19.62 19.73 447.8K
10:00 19.71 19.80 19.70 19.80 391.4K
10:01 19.82 19.82 19.68 19.68 482.9K
10:02 19.64 19.69 19.53 19.53 361.9K
10:03 19.57 19.61 19.55 19.55 310.8K
10:04 19.54 19.64 19.52 19.61 234.6K
10:05 19.64 19.72 19.56 19.56 191.7K
10:06 19.57 19.60 19.52 19.52 172.2K
10:07 19.55 19.57 19.42 19.42 178.2K
10:08 19.43 19.46 19.40 19.40 161.6K
10:09 19.38 19.38 19.32 19.36 163.1K
10:10 19.36 19.37 19.30 19.30 143.0K
10:11 19.29 19.30 19.23 19.27 107.6K
10:12 19.29 19.29 19.15 19.15 188.4K
10:13 19.20 19.20 19.11 19.15 213.3K
10:14 19.15 19.19 19.15 19.16 134.8K
10:15 19.12 19.20 19.12 19.14 147.4K
10:16 19.12 19.12 19.05 19.05 180.6K
10:17 19.04 19.10 19.04 19.09 101.4K
10:18 19.09 19.10 19.06 19.09 130.6K
10:19 19.08 19.15 19.06 19.06 173.3K
10:20 19.06 19.07 19.01 19.03 209.3K
10:21 19.04 19.08 19.03 19.05 89.9K
10:22 19.05 19.11 19.05 19.10 102.4K
10:23 19.09 19.12 19.06 19.07 193.5K
10:24 19.10 19.10 19.04 19.07 148.2K
10:25 19.08 19.13 19.05 19.10 105.3K
10:26 19.09 19.09 19.06 19.07 97.1K
10:27 19.07 19.07 19.05 19.07 105.2K
10:28 19.07 19.15 19.07 19.12 87.5K
10:29 19.15 19.17 19.12 19.12 97.7K
10:30 19.13 19.14 19.05 19.08 108.2K
10:31 19.07 19.07 18.98 19.01 269.0K
10:32 19.01 19.03 18.97 18.99 184.0K
10:33 18.99 19.00 18.97 18.99 108.1K
10:34 18.99 19.09 18.99 19.09 156.4K
10:35 19.09 19.12 19.06 19.09 69.6K
10:36 19.09 19.10 19.04 19.04 79.6K
10:37 19.06 19.13 19.05 19.10 85.2K
10:38 19.10 19.10 19.03 19.04 59.7K
10:39 19.05 19.08 19.05 19.06 34.1K
10:40 19.09 19.12 19.09 19.09 38.4K
10:41 19.11 19.12 19.06 19.09 55.2K
10:42 19.10 19.10 19.07 19.09 63.3K
10:43 19.08 19.13 19.08 19.09 90.8K
10:44 19.08 19.11 19.07 19.08 61.3K
10:45 19.07 19.14 19.07 19.13 101.5K
10:46 19.13 19.18 19.13 19.18 136.9K
10:47 19.18 19.20 19.18 19.19 82.6K
10:48 19.18 19.22 19.18 19.22 167.7K
10:49 19.21 19.25 19.21 19.25 194.9K
10:50 19.26 19.26 19.21 19.22 89.3K
10:51 19.22 19.26 19.22 19.24 95.7K
10:52 19.24 19.30 19.23 19.30 94.8K
10:53 19.32 19.34 19.27 19.30 142.1K
10:54 19.30 19.43 19.30 19.43 240.4K
10:55 19.43 19.43 19.40 19.41 127.5K
10:56 19.42 19.44 19.32 19.35 200.7K
10:57 19.36 19.42 19.35 19.41 85.6K
10:58 19.40 19.40 19.35 19.40 57.3K
10:59 19.38 19.40 19.35 19.39 99.0K
11:00 19.42 19.43 19.35 19.35 80.8K
11:01 19.37 19.40 19.31 19.35 92.2K
11:02 19.33 19.33 19.24 19.24 155.7K
11:03 19.24 19.25 19.23 19.24 35.4K
11:04 19.23 19.25 19.18 19.24 91.0K
11:05 19.23 19.25 19.22 19.24 45.9K
11:06 19.24 19.26 19.21 19.21 81.7K
11:07 19.22 19.24 19.22 19.24 38.1K
11:08 19.22 19.24 19.17 19.18 33.3K
11:09 19.18 19.21 19.15 19.16 50.9K
11:10 19.15 19.20 19.15 19.17 120.4K
11:11 19.18 19.18 19.12 19.12 72.1K
11:12 19.13 19.13 19.09 19.11 66.0K
11:13 19.12 19.12 19.07 19.09 97.1K
11:14 19.09 19.12 19.09 19.09 39.0K
11:15 19.10 19.10 19.07 19.09 94.4K
11:16 19.10 19.14 19.10 19.12 63.5K
11:17 19.12 19.14 19.10 19.12 50.8K
11:18 19.12 19.22 19.12 19.22 119.3K
11:19 19.20 19.28 19.20 19.28 116.7K
11:20 19.27 19.29 19.26 19.27 70.0K
11:21 19.29 19.29 19.28 19.28 43.0K
11:22 19.28 19.35 19.25 19.33 98.3K
11:23 19.33 19.33 19.25 19.25 77.3K
11:24 19.25 19.25 19.20 19.20 128.9K
11:25 19.20 19.24 19.20 19.23 46.8K
11:26 19.22 19.24 19.22 19.24 8.4K
11:27 19.25 19.25 19.15 19.15 95.8K
11:28 19.15 19.17 19.13 19.15 62.6K
11:29 19.15 19.18 19.15 19.18 28.0K
11:30 19.17 19.22 19.17 19.19 62.8K
11:31 19.20 19.20 19.16 19.16 37.6K
11:32 19.17 19.17 19.15 19.16 31.8K
11:33 19.16 19.19 19.15 19.19 16.6K
11:34 19.20 19.23 19.20 19.21 60.7K
11:35 19.22 19.25 19.22 19.25 32.4K
11:36 19.23 19.25 19.21 19.24 48.4K
11:37 19.25 19.26 19.25 19.26 23.1K
11:38 19.27 19.35 19.27 19.35 102.2K
11:39 19.35 19.37 19.34 19.37 76.2K
11:40 19.36 19.37 19.34 19.34 37.0K
11:41 19.35 19.35 19.31 19.32 87.3K
11:42 19.32 19.35 19.32 19.33 75.1K
11:43 19.33 19.34 19.32 19.34 15.3K
11:44 19.36 19.40 19.35 19.40 117.2K
11:45 19.39 19.42 19.39 19.42 76.2K
11:46 19.42 19.43 19.39 19.39 82.5K
11:47 19.39 19.42 19.39 19.41 45.4K
11:48 19.42 19.42 19.37 19.38 85.5K
11:49 19.38 19.39 19.31 19.32 53.8K
11:50 19.33 19.35 19.29 19.29 68.0K
11:51 19.29 19.32 19.29 19.31 76.5K
11:52 19.32 19.33 19.30 19.33 32.6K
11:53 19.35 19.35 19.32 19.33 12.3K
11:54 19.33 19.35 19.31 19.33 48.2K
11:55 19.34 19.34 19.29 19.30 32.0K
11:56 19.32 19.32 19.27 19.29 18.6K
11:57 19.28 19.31 19.27 19.30 24.1K
11:58 19.30 19.33 19.29 19.32 32.6K
11:59 19.33 19.33 19.29 19.29 22.9K
12:00 19.29 19.29 19.23 19.24 54.5K
12:01 19.23 19.25 19.22 19.24 34.8K
12:02 19.23 19.28 19.23 19.28 62.9K
12:03 19.28 19.32 19.26 19.32 81.3K
12:04 19.31 19.32 19.30 19.30 37.4K
12:05 19.29 19.30 19.28 19.29 31.8K
12:06 19.30 19.32 19.28 19.32 37.5K
12:07 19.32 19.37 19.31 19.37 76.0K
12:08 19.36 19.37 19.34 19.34 30.7K
12:09 19.33 19.35 19.33 19.34 26.1K
12:10 19.35 19.36 19.32 19.32 50.4K
12:11 19.32 19.32 19.28 19.29 51.1K
12:12 19.29 19.31 19.27 19.30 14.0K
12:13 19.32 19.35 19.31 19.35 40.7K
12:14 19.37 19.38 19.34 19.34 59.4K
12:15 19.34 19.35 19.32 19.32 46.0K
12:16 19.32 19.35 19.32 19.35 32.8K
12:17 19.36 19.40 19.34 19.40 77.9K
12:18 19.40 19.45 19.40 19.44 75.7K
12:19 19.45 19.45 19.41 19.45 121.3K
12:20 19.45 19.49 19.44 19.49 141.4K
12:21 19.49 19.49 19.45 19.45 44.6K
12:22 19.44 19.44 19.34 19.34 211.5K
12:23 19.34 19.35 19.32 19.34 56.2K
12:24 19.34 19.34 19.31 19.32 28.9K
12:25 19.33 19.38 19.33 19.37 47.8K
12:26 19.38 19.43 19.38 19.41 71.8K
12:27 19.41 19.43 19.34 19.35 80.1K
12:28 19.36 19.39 19.36 19.39 28.0K
12:29 19.37 19.42 19.37 19.42 44.5K
12:30 19.41 19.44 19.41 19.43 36.8K
12:31 19.43 19.44 19.40 19.40 44.4K
12:32 19.42 19.45 19.41 19.43 46.7K
12:33 19.43 19.43 19.39 19.39 41.5K
12:34 19.40 19.42 19.37 19.37 62.7K
12:35 19.36 19.37 19.34 19.34 37.7K
12:36 19.34 19.36 19.31 19.31 59.8K
12:37 19.32 19.34 19.32 19.32 22.0K
12:38 19.32 19.35 19.31 19.31 54.2K
12:39 19.31 19.31 19.27 19.31 77.9K
12:40 19.30 19.32 19.30 19.30 19.2K
12:41 19.31 19.35 19.31 19.31 78.2K
12:42 19.31 19.35 19.31 19.34 39.3K
12:43 19.33 19.34 19.29 19.30 30.7K
12:44 19.30 19.30 19.26 19.26 33.8K
12:45 19.26 19.29 19.26 19.27 48.8K
12:46 19.28 19.29 19.26 19.29 33.9K
12:47 19.30 19.30 19.27 19.30 29.1K
12:48 19.30 19.33 19.28 19.32 51.6K
12:49 19.33 19.34 19.31 19.33 73.5K
12:50 19.34 19.42 19.33 19.42 80.4K
12:51 19.42 19.44 19.40 19.43 42.5K
12:52 19.44 19.44 19.41 19.41 23.6K
12:53 19.42 19.44 19.40 19.44 52.6K
12:54 19.45 19.47 19.45 19.47 45.2K
12:55 19.45 19.46 19.37 19.37 67.2K
12:56 19.38 19.40 19.36 19.38 78.3K
12:57 19.38 19.39 19.34 19.34 38.6K
12:58 19.34 19.35 19.31 19.33 55.4K
12:59 19.33 19.37 19.33 19.37 39.7K
13:00 19.35 19.41 19.34 19.41 44.4K
13:01 19.42 19.45 19.42 19.44 51.2K
13:02 19.44 19.47 19.44 19.44 40.1K
13:03 19.45 19.45 19.41 19.45 31.8K
13:04 19.44 19.44 19.41 19.44 31.7K
13:05 19.42 19.42 19.31 19.33 95.3K
13:06 19.31 19.36 19.31 19.36 64.8K
13:07 19.36 19.38 19.34 19.35 28.9K
13:08 19.33 19.36 19.31 19.34 110.2K
13:09 19.34 19.36 19.33 19.36 36.2K
13:10 19.34 19.38 19.33 19.38 56.6K
13:11 19.39 19.41 19.37 19.38 31.0K
13:12 19.39 19.39 19.35 19.35 38.6K
13:13 19.35 19.38 19.35 19.35 19.1K
13:14 19.38 19.39 19.37 19.37 29.3K
13:15 19.38 19.46 19.38 19.46 74.4K
13:16 19.46 19.48 19.45 19.45 27.3K
13:17 19.47 19.47 19.45 19.45 34.6K
13:18 19.45 19.45 19.42 19.44 39.3K
13:19 19.45 19.45 19.42 19.42 15.6K
13:20 19.43 19.43 19.39 19.41 18.0K
13:21 19.40 19.41 19.38 19.40 33.4K
13:22 19.39 19.41 19.39 19.41 29.9K
13:23 19.40 19.45 19.40 19.45 54.0K
13:24 19.44 19.48 19.44 19.47 46.5K
13:25 19.47 19.48 19.46 19.46 51.0K
13:26 19.46 19.48 19.44 19.44 32.4K
13:27 19.45 19.45 19.36 19.38 102.1K
13:28 19.39 19.40 19.36 19.38 56.6K
13:29 19.39 19.41 19.37 19.38 47.9K
13:30 19.38 19.39 19.36 19.38 45.1K
13:31 19.38 19.45 19.38 19.45 84.3K
13:32 19.44 19.44 19.41 19.44 36.2K
13:33 19.43 19.43 19.40 19.41 19.9K
13:34 19.42 19.44 19.41 19.42 27.4K
13:35 19.42 19.43 19.41 19.42 34.3K
13:36 19.42 19.49 19.42 19.48 149.3K
13:37 19.48 19.49 19.46 19.47 63.9K
13:38 19.47 19.54 19.47 19.54 126.4K
13:39 19.54 19.54 19.52 19.52 95.8K
13:40 19.51 19.54 19.51 19.51 58.1K
13:41 19.52 19.53 19.49 19.49 73.6K
13:42 19.49 19.50 19.49 19.50 47.9K
13:43 19.50 19.50 19.48 19.48 40.2K
13:44 19.46 19.50 19.46 19.48 43.8K
13:45 19.47 19.53 19.47 19.53 69.8K
13:46 19.54 19.58 19.53 19.56 86.3K
13:47 19.57 19.57 19.53 19.54 37.7K
13:48 19.54 19.55 19.52 19.52 53.3K
13:49 19.51 19.51 19.48 19.49 45.6K
13:50 19.49 19.51 19.47 19.50 34.3K
13:51 19.50 19.50 19.48 19.49 20.8K
13:52 19.50 19.50 19.49 19.50 23.3K
13:53 19.52 19.54 19.51 19.53 55.3K
13:54 19.53 19.54 19.52 19.54 42.3K
13:55 19.54 19.57 19.54 19.56 48.2K
13:56 19.55 19.56 19.53 19.55 28.3K
13:57 19.55 19.57 19.55 19.56 26.0K
13:58 19.57 19.59 19.55 19.57 56.8K
13:59 19.57 19.58 19.55 19.56 46.0K
14:00 19.55 19.60 19.55 19.60 36.4K
14:01 19.61 19.62 19.56 19.56 77.5K
14:02 19.57 19.59 19.56 19.57 26.3K
14:03 19.58 19.58 19.56 19.57 25.3K
14:04 19.58 19.63 19.57 19.61 68.0K
14:05 19.62 19.64 19.61 19.64 86.1K
14:06 19.63 19.67 19.63 19.67 85.9K
14:07 19.67 19.69 19.67 19.68 55.1K
14:08 19.69 19.69 19.66 19.67 94.2K
14:09 19.67 19.69 19.66 19.69 37.9K
14:10 19.68 19.70 19.67 19.68 97.9K
14:11 19.68 19.74 19.68 19.74 170.5K
14:12 19.73 19.77 19.73 19.73 179.2K
14:13 19.72 19.76 19.69 19.73 111.3K
14:14 19.73 19.74 19.71 19.74 53.3K
14:15 19.73 19.77 19.73 19.77 60.8K
14:16 19.77 19.81 19.76 19.80 152.9K
14:17 19.80 19.80 19.78 19.80 66.3K
14:18 19.79 19.79 19.77 19.78 76.5K
14:19 19.78 19.80 19.77 19.77 87.4K
14:20 19.77 19.78 19.75 19.76 85.5K
14:21 19.76 19.77 19.73 19.73 59.3K
14:22 19.71 19.72 19.68 19.72 126.9K
14:23 19.72 19.73 19.68 19.71 76.7K
14:24 19.72 19.74 19.71 19.74 43.9K
14:25 19.74 19.81 19.74 19.80 125.7K
14:26 19.80 19.80 19.78 19.78 35.1K
14:27 19.78 19.79 19.77 19.78 56.4K
14:28 19.78 19.79 19.77 19.79 36.1K
14:29 19.82 19.89 19.82 19.88 324.8K
14:30 19.88 19.95 19.88 19.94 343.3K
14:31 19.94 19.94 19.87 19.88 145.8K
14:32 19.89 19.94 19.89 19.91 117.4K
14:33 19.90 19.94 19.90 19.93 82.4K
14:34 19.92 19.93 19.89 19.89 93.3K
14:35 19.90 19.93 19.89 19.91 64.3K
14:36 19.91 19.96 19.87 19.95 87.8K
14:37 19.94 19.99 19.94 19.99 91.0K
14:38 19.99 20.03 19.98 20.03 624.3K
14:39 20.05 20.08 20.05 20.07 260.2K
14:40 20.08 20.12 20.07 20.08 391.7K
14:41 20.10 20.19 20.10 20.19 393.7K
14:42 20.19 20.28 20.19 20.28 399.1K
14:43 20.29 20.30 20.25 20.26 280.4K
14:44 20.26 20.28 20.22 20.23 307.1K
14:45 20.22 20.23 20.13 20.13 304.1K
14:46 20.13 20.15 20.08 20.09 228.5K
14:47 20.09 20.19 20.07 20.14 229.0K
14:48 20.15 20.15 20.11 20.13 101.5K
14:49 20.13 20.15 20.11 20.11 73.0K
14:50 20.09 20.17 20.09 20.15 133.9K
14:51 20.14 20.15 20.05 20.05 145.3K
14:52 20.05 20.05 19.93 19.94 446.3K
14:53 19.95 19.99 19.94 19.97 315.0K
14:54 19.98 20.00 19.97 20.00 148.6K
14:55 19.99 19.99 19.97 19.98 74.2K
14:56 19.97 20.07 19.97 20.05 109.0K
14:57 20.07 20.07 20.02 20.03 119.4K
14:58 20.03 20.03 20.00 20.01 85.3K
14:59 20.01 20.02 19.98 20.01 74.0K
15:00 20.02 20.08 20.02 20.05 144.2K
15:01 20.05 20.10 20.04 20.09 147.7K
15:02 20.10 20.14 20.08 20.09 127.1K
15:03 20.09 20.09 20.07 20.07 83.5K
15:04 20.06 20.07 20.02 20.04 77.9K
15:05 20.04 20.08 20.04 20.07 102.8K
15:06 20.07 20.13 20.07 20.07 131.4K
15:07 20.09 20.13 20.08 20.10 148.3K
15:08 20.10 20.15 20.09 20.14 127.5K
15:09 20.14 20.16 20.13 20.15 120.9K
15:10 20.16 20.18 20.11 20.12 85.3K
15:11 20.14 20.15 20.12 20.14 91.4K
15:12 20.11 20.13 20.10 20.12 88.7K
15:13 20.12 20.14 20.07 20.07 112.8K
15:14 20.08 20.12 20.08 20.12 62.6K
15:15 20.13 20.16 20.12 20.14 70.7K
15:16 20.14 20.15 20.12 20.14 70.9K
15:17 20.14 20.25 20.13 20.25 285.6K
15:18 20.23 20.24 20.20 20.22 77.9K
15:19 20.21 20.21 20.19 20.19 74.8K
15:20 20.20 20.22 20.18 20.20 68.4K
15:21 20.20 20.23 20.20 20.23 72.2K
15:22 20.23 20.23 20.19 20.22 73.8K
15:23 20.21 20.21 20.13 20.14 197.0K
15:24 20.14 20.14 20.11 20.12 72.8K
15:25 20.12 20.12 20.07 20.08 94.8K
15:26 20.11 20.13 20.11 20.12 98.7K
15:27 20.11 20.11 20.06 20.07 107.7K
15:28 20.06 20.09 20.06 20.08 51.7K
15:29 20.07 20.08 20.04 20.04 108.9K
15:30 20.06 20.11 20.06 20.07 97.6K
15:31 20.06 20.06 19.95 19.97 270.3K
15:32 19.96 19.99 19.96 19.99 126.8K
15:33 20.00 20.04 19.99 20.01 100.9K
15:34 20.01 20.01 19.98 19.99 82.4K
15:35 19.99 20.01 19.99 20.01 67.8K
15:36 20.00 20.01 19.98 19.99 60.6K
15:37 19.99 20.03 19.97 19.98 56.8K
15:38 19.98 20.00 19.97 19.98 108.3K
15:39 19.99 20.01 19.97 19.97 82.5K
15:40 19.98 20.05 19.98 20.02 174.9K
15:41 20.02 20.04 20.02 20.02 85.4K
15:42 20.02 20.03 19.99 19.99 53.5K
15:43 19.98 19.99 19.98 19.98 82.3K
15:44 19.99 20.00 19.98 19.98 81.7K
15:45 19.98 20.02 19.97 20.00 79.8K
15:46 20.01 20.02 19.99 19.99 84.5K
15:47 20.00 20.02 19.96 19.98 103.5K
15:48 19.97 19.98 19.96 19.98 97.9K
15:49 19.98 19.99 19.97 19.98 126.7K
15:50 20.03 20.04 19.93 19.93 221.7K
15:51 19.93 19.98 19.93 19.96 106.5K
15:52 19.95 19.95 19.92 19.94 85.2K
15:53 19.93 19.94 19.88 19.89 140.4K
15:54 19.90 19.91 19.88 19.90 153.6K
15:55 19.93 19.97 19.92 19.95 251.3K
15:56 19.94 19.96 19.94 19.96 160.9K
15:57 19.95 20.01 19.95 20.01 179.1K
15:58 20.02 20.03 20.01 20.02 193.2K
15:59 20.02 20.02 19.98 20.00 1,961.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし