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 20.12 20.26 20.02 20.11 2,849.9K
09:31 20.03 20.15 19.92 20.00 220.7K
09:32 20.03 20.16 20.03 20.06 216.2K
09:33 20.02 20.14 19.93 20.14 283.8K
09:34 20.12 20.13 19.93 19.97 256.4K
09:35 20.01 20.19 20.01 20.18 199.2K
09:36 20.20 20.20 20.08 20.08 173.4K
09:37 20.12 20.14 19.98 20.07 223.6K
09:38 20.06 20.14 20.01 20.03 121.9K
09:39 20.04 20.04 19.87 19.89 332.1K
09:40 19.92 19.94 19.84 19.90 145.9K
09:41 19.97 20.07 19.96 20.02 163.2K
09:42 20.00 20.11 20.00 20.01 136.1K
09:43 20.03 20.05 19.98 20.04 103.4K
09:44 20.03 20.08 19.99 20.08 167.3K
09:45 20.06 20.14 20.01 20.05 229.4K
09:46 20.07 20.18 20.07 20.13 150.0K
09:47 20.18 20.29 20.17 20.26 377.6K
09:48 20.27 20.34 20.27 20.32 348.1K
09:49 20.34 20.37 20.30 20.37 267.9K
09:50 20.39 20.55 20.39 20.55 422.3K
09:51 20.56 20.64 20.56 20.61 388.3K
09:52 20.65 20.65 20.56 20.61 324.6K
09:53 20.64 20.66 20.59 20.59 317.0K
09:54 20.60 20.72 20.60 20.69 281.8K
09:55 20.64 20.74 20.64 20.73 346.6K
09:56 20.74 20.96 20.74 20.95 532.5K
09:57 20.97 21.08 20.93 21.08 588.9K
09:58 21.10 21.15 21.08 21.08 518.7K
09:59 21.12 21.13 21.04 21.13 453.5K
10:00 21.17 21.17 21.05 21.12 413.9K
10:01 21.13 21.18 21.07 21.07 430.3K
10:02 21.08 21.08 20.64 20.66 842.1K
10:03 20.67 20.78 20.67 20.69 466.1K
10:04 20.74 20.78 20.72 20.74 293.6K
10:05 20.77 20.81 20.69 20.71 234.0K
10:06 20.65 20.65 20.43 20.49 609.8K
10:07 20.45 20.56 20.38 20.39 1,862.7K
10:08 20.41 20.49 20.41 20.42 246.1K
10:09 20.44 20.50 20.41 20.43 190.5K
10:10 20.42 20.52 20.42 20.48 158.1K
10:11 20.45 20.53 20.45 20.47 288.9K
10:12 20.48 20.55 20.45 20.52 233.6K
10:13 20.48 20.51 20.42 20.42 107.1K
10:14 20.45 20.50 20.44 20.48 146.7K
10:15 20.48 20.54 20.43 20.51 165.1K
10:16 20.52 20.52 20.25 20.29 363.6K
10:17 20.32 20.34 20.27 20.27 204.0K
10:18 20.30 20.30 20.22 20.22 217.0K
10:19 20.21 20.22 20.07 20.09 365.3K
10:20 20.11 20.17 20.11 20.15 221.9K
10:21 20.14 20.14 20.10 20.12 172.4K
10:22 20.14 20.17 20.06 20.06 126.1K
10:23 20.10 20.18 20.10 20.14 164.0K
10:24 20.14 20.17 20.08 20.10 177.9K
10:25 20.09 20.15 20.05 20.10 154.3K
10:26 20.12 20.12 20.06 20.11 129.8K
10:27 20.08 20.09 20.03 20.06 116.0K
10:28 20.08 20.16 20.07 20.16 142.9K
10:29 20.15 20.15 20.03 20.07 137.2K
10:30 20.08 20.09 20.02 20.05 153.1K
10:31 20.05 20.21 20.05 20.19 175.5K
10:32 20.19 20.27 20.17 20.26 192.4K
10:33 20.25 20.26 20.20 20.22 165.3K
10:34 20.22 20.22 20.09 20.13 192.3K
10:35 20.13 20.25 20.13 20.22 144.7K
10:36 20.22 20.23 20.15 20.19 112.4K
10:37 20.18 20.22 20.14 20.14 75.6K
10:38 20.17 20.19 20.13 20.18 92.2K
10:39 20.15 20.18 20.14 20.17 61.3K
10:40 20.19 20.31 20.18 20.30 231.8K
10:41 20.29 20.29 20.22 20.25 106.5K
10:42 20.25 20.27 20.23 20.24 97.6K
10:43 20.24 20.28 20.23 20.28 132.8K
10:44 20.32 20.33 20.29 20.30 270.9K
10:45 20.31 20.31 20.21 20.22 189.2K
10:46 20.25 20.32 20.25 20.32 112.5K
10:47 20.30 20.30 20.27 20.30 154.6K
10:48 20.31 20.38 20.31 20.37 161.3K
10:49 20.38 20.48 20.38 20.48 240.2K
10:50 20.48 20.53 20.48 20.51 362.2K
10:51 20.53 20.61 20.52 20.61 195.1K
10:52 20.61 20.62 20.58 20.58 176.6K
10:53 20.60 20.63 20.58 20.63 164.5K
10:54 20.63 20.70 20.63 20.69 203.0K
10:55 20.69 20.69 20.62 20.63 345.1K
10:56 20.62 20.64 20.59 20.64 222.3K
10:57 20.64 20.68 20.59 20.66 122.3K
10:58 20.67 20.72 20.64 20.72 117.0K
10:59 20.75 20.77 20.74 20.77 148.6K
11:00 20.78 20.78 20.73 20.73 205.6K
11:01 20.72 20.77 20.72 20.77 161.4K
11:02 20.79 20.79 20.72 20.72 158.4K
11:03 20.72 20.72 20.61 20.62 192.9K
11:04 20.63 20.63 20.61 20.63 73.7K
11:05 20.63 20.68 20.62 20.63 124.3K
11:06 20.61 20.62 20.46 20.46 296.9K
11:07 20.49 20.54 20.49 20.49 112.7K
11:08 20.48 20.51 20.44 20.45 133.8K
11:09 20.44 20.53 20.44 20.50 123.5K
11:10 20.52 20.52 20.46 20.46 98.7K
11:11 20.46 20.56 20.46 20.56 135.5K
11:12 20.57 20.64 20.54 20.61 198.1K
11:13 20.61 20.66 20.60 20.66 92.3K
11:14 20.66 20.70 20.66 20.70 99.8K
11:15 20.70 20.72 20.65 20.65 100.0K
11:16 20.67 20.74 20.67 20.70 98.7K
11:17 20.70 20.73 20.66 20.71 71.0K
11:18 20.71 20.78 20.70 20.75 123.5K
11:19 20.74 20.76 20.71 20.71 76.5K
11:20 20.70 20.74 20.66 20.74 118.5K
11:21 20.75 20.75 20.68 20.68 77.0K
11:22 20.69 20.71 20.68 20.68 60.9K
11:23 20.70 20.79 20.70 20.78 163.8K
11:24 20.77 20.78 20.75 20.78 61.5K
11:25 20.82 20.82 20.75 20.77 108.0K
11:26 20.76 20.76 20.73 20.76 63.7K
11:27 20.76 20.78 20.72 20.76 63.1K
11:28 20.76 20.77 20.73 20.77 38.0K
11:29 20.76 20.82 20.74 20.75 93.9K
11:30 20.77 20.83 20.77 20.79 126.8K
11:31 20.77 20.80 20.66 20.66 139.1K
11:32 20.64 20.66 20.62 20.65 168.9K
11:33 20.66 20.70 20.66 20.68 73.4K
11:34 20.69 20.69 20.61 20.63 125.0K
11:35 20.65 20.73 20.65 20.70 124.6K
11:36 20.69 20.69 20.65 20.65 65.3K
11:37 20.66 20.69 20.64 20.66 49.8K
11:38 20.67 20.67 20.63 20.66 129.4K
11:39 20.66 20.69 20.64 20.66 49.6K
11:40 20.66 20.70 20.66 20.69 50.5K
11:41 20.69 20.71 20.66 20.67 63.9K
11:42 20.69 20.73 20.69 20.71 45.6K
11:43 20.72 20.75 20.72 20.72 51.4K
11:44 20.73 20.75 20.72 20.73 47.0K
11:45 20.73 20.78 20.73 20.75 68.2K
11:46 20.75 20.76 20.71 20.72 64.6K
11:47 20.71 20.75 20.70 20.75 50.0K
11:48 20.74 20.78 20.74 20.78 55.8K
11:49 20.78 20.80 20.78 20.80 125.1K
11:50 20.79 20.81 20.77 20.81 69.2K
11:51 20.81 20.81 20.76 20.79 68.2K
11:52 20.79 20.80 20.72 20.73 106.0K
11:53 20.72 20.76 20.72 20.76 51.3K
11:54 20.74 20.74 20.69 20.71 72.3K
11:55 20.71 20.71 20.63 20.64 91.2K
11:56 20.65 20.67 20.64 20.65 52.6K
11:57 20.66 20.66 20.62 20.62 47.9K
11:58 20.63 20.68 20.62 20.67 49.0K
11:59 20.68 20.70 20.66 20.67 56.7K
12:00 20.68 20.72 20.65 20.66 103.3K
12:01 20.74 20.74 20.68 20.68 80.5K
12:02 20.67 20.70 20.66 20.66 40.4K
12:03 20.68 20.70 20.66 20.70 40.0K
12:04 20.70 20.74 20.70 20.72 54.0K
12:05 20.71 20.78 20.71 20.76 75.5K
12:06 20.75 20.78 20.72 20.75 60.7K
12:07 20.73 20.73 20.69 20.70 45.2K
12:08 20.70 20.73 20.69 20.69 39.6K
12:09 20.69 20.69 20.61 20.61 85.5K
12:10 20.61 20.68 20.61 20.62 171.5K
12:11 20.64 20.68 20.64 20.68 53.5K
12:12 20.68 20.69 20.67 20.69 56.8K
12:13 20.68 20.75 20.68 20.73 110.2K
12:14 20.74 20.75 20.68 20.69 65.2K
12:15 20.69 20.74 20.69 20.73 43.9K
12:16 20.73 20.80 20.72 20.80 99.9K
12:17 20.81 20.87 20.81 20.83 172.2K
12:18 20.84 20.88 20.84 20.86 78.7K
12:19 20.85 20.88 20.84 20.85 35.4K
12:20 20.86 20.89 20.85 20.87 55.5K
12:21 20.87 20.89 20.83 20.89 94.0K
12:22 20.88 20.89 20.88 20.88 76.5K
12:23 20.88 20.88 20.87 20.88 41.3K
12:24 20.89 20.89 20.85 20.87 61.5K
12:25 20.89 20.92 20.85 20.85 80.9K
12:26 20.85 20.89 20.82 20.82 80.3K
12:27 20.81 20.83 20.79 20.83 84.5K
12:28 20.84 20.86 20.82 20.82 56.9K
12:29 20.83 20.90 20.83 20.89 61.7K
12:30 20.89 20.89 20.83 20.84 84.3K
12:31 20.83 20.90 20.82 20.87 113.5K
12:32 20.87 20.87 20.82 20.84 42.3K
12:33 20.85 20.91 20.85 20.91 123.2K
12:34 20.91 20.93 20.89 20.91 114.5K
12:35 20.91 20.91 20.84 20.87 136.2K
12:36 20.87 20.87 20.82 20.82 88.8K
12:37 20.82 20.84 20.78 20.80 94.1K
12:38 20.80 20.84 20.80 20.83 56.0K
12:39 20.84 20.85 20.82 20.82 60.9K
12:40 20.83 20.83 20.72 20.75 116.9K
12:41 20.74 20.76 20.72 20.73 80.6K
12:42 20.75 20.83 20.75 20.82 107.7K
12:43 20.81 20.81 20.78 20.78 51.8K
12:44 20.80 20.80 20.76 20.80 50.9K
12:45 20.79 20.80 20.77 20.77 22.8K
12:46 20.77 20.77 20.70 20.70 60.6K
12:47 20.71 20.74 20.62 20.64 146.7K
12:48 20.65 20.69 20.62 20.67 115.7K
12:49 20.69 20.71 20.69 20.69 101.4K
12:50 20.68 20.73 20.65 20.67 76.9K
12:51 20.67 20.74 20.67 20.71 88.1K
12:52 20.70 20.76 20.70 20.75 80.1K
12:53 20.76 20.80 20.73 20.79 59.5K
12:54 20.80 20.80 20.77 20.78 44.4K
12:55 20.79 20.81 20.77 20.78 51.4K
12:56 20.80 20.83 20.80 20.83 84.6K
12:57 20.83 20.84 20.80 20.81 99.6K
12:58 20.82 20.82 20.79 20.82 37.4K
12:59 20.82 20.82 20.77 20.82 90.5K
13:00 20.83 20.85 20.82 20.83 65.0K
13:01 20.81 20.86 20.81 20.83 117.4K
13:02 20.83 20.87 20.83 20.87 101.0K
13:03 20.86 20.87 20.84 20.85 75.5K
13:04 20.85 20.89 20.85 20.87 96.5K
13:05 20.87 20.98 20.87 20.98 159.5K
13:06 20.98 20.99 20.95 20.96 76.0K
13:07 20.95 20.97 20.95 20.96 54.7K
13:08 20.95 20.96 20.90 20.92 90.7K
13:09 20.93 20.93 20.88 20.89 79.6K
13:10 20.90 20.90 20.81 20.81 79.8K
13:11 20.81 20.84 20.78 20.78 58.9K
13:12 20.79 20.83 20.77 20.78 71.0K
13:13 20.79 20.79 20.75 20.78 49.1K
13:14 20.79 20.83 20.78 20.82 38.5K
13:15 20.82 20.83 20.79 20.81 57.1K
13:16 20.81 20.92 20.81 20.91 164.1K
13:17 20.88 20.91 20.88 20.88 101.1K
13:18 20.89 20.89 20.82 20.84 64.2K
13:19 20.85 20.87 20.83 20.87 30.7K
13:20 20.88 20.92 20.88 20.91 70.2K
13:21 20.90 20.93 20.87 20.90 72.7K
13:22 20.90 20.94 20.89 20.93 55.6K
13:23 20.95 20.95 20.94 20.94 55.4K
13:24 20.95 20.96 20.93 20.95 34.3K
13:25 20.95 20.96 20.92 20.95 52.0K
13:26 20.96 20.96 20.93 20.93 45.0K
13:27 20.94 20.94 20.90 20.91 94.7K
13:28 20.90 20.94 20.90 20.93 38.3K
13:29 20.94 20.96 20.93 20.93 50.4K
13:30 20.93 20.95 20.92 20.94 32.6K
13:31 20.94 20.96 20.91 20.91 59.7K
13:32 20.92 20.93 20.89 20.91 31.1K
13:33 20.91 20.93 20.89 20.91 54.9K
13:34 20.88 20.90 20.83 20.86 82.9K
13:35 20.85 20.93 20.85 20.93 53.1K
13:36 20.93 20.95 20.90 20.94 63.5K
13:37 20.95 20.98 20.94 20.98 77.3K
13:38 20.97 21.04 20.95 21.04 240.1K
13:39 21.04 21.10 21.04 21.08 167.4K
13:40 21.08 21.09 21.06 21.07 109.3K
13:41 21.10 21.12 21.07 21.09 114.6K
13:42 21.09 21.11 21.08 21.10 45.0K
13:43 21.07 21.08 21.02 21.02 146.7K
13:44 21.05 21.05 21.01 21.02 67.8K
13:45 21.03 21.03 20.96 20.98 90.9K
13:46 20.98 20.98 20.94 20.95 86.0K
13:47 20.96 21.01 20.94 21.01 103.5K
13:48 21.00 21.00 20.94 20.94 68.9K
13:49 20.95 20.96 20.90 20.90 85.8K
13:50 20.90 20.90 20.85 20.85 53.4K
13:51 20.85 20.85 20.76 20.76 119.9K
13:52 20.76 20.76 20.72 20.72 72.0K
13:53 20.74 20.74 20.67 20.69 109.9K
13:54 20.69 20.72 20.68 20.70 76.2K
13:55 20.73 20.76 20.73 20.74 114.2K
13:56 20.73 20.75 20.71 20.73 71.5K
13:57 20.74 20.76 20.73 20.74 77.4K
13:58 20.74 20.78 20.73 20.78 30.3K
13:59 20.79 20.85 20.79 20.85 85.8K
14:00 20.94 21.07 20.94 21.01 410.5K
14:01 21.03 21.05 20.97 21.02 256.3K
14:02 21.05 21.22 21.01 21.21 559.1K
14:03 21.26 21.49 21.26 21.49 634.3K
14:04 21.54 21.67 21.45 21.53 899.5K
14:05 21.51 21.51 21.32 21.41 451.8K
14:06 21.35 21.35 21.04 21.07 418.6K
14:07 21.13 21.21 21.13 21.13 256.7K
14:08 21.16 21.22 21.08 21.16 198.5K
14:09 21.16 21.23 21.04 21.04 323.5K
14:10 21.05 21.09 20.87 20.89 294.3K
14:11 20.93 20.98 20.76 20.76 362.8K
14:12 20.77 20.87 20.51 20.52 532.3K
14:13 20.55 20.57 20.32 20.32 503.9K
14:14 20.36 20.44 20.28 20.28 394.3K
14:15 20.25 20.54 20.25 20.54 432.0K
14:16 20.57 20.62 20.49 20.57 312.1K
14:17 20.60 20.67 20.52 20.52 299.9K
14:18 20.56 20.79 20.56 20.78 212.7K
14:19 20.77 20.84 20.75 20.76 228.6K
14:20 20.77 20.85 20.66 20.73 244.1K
14:21 20.74 20.82 20.67 20.82 151.2K
14:22 20.86 21.13 20.84 21.11 336.2K
14:23 21.09 21.13 20.97 21.07 549.9K
14:24 21.07 21.13 21.04 21.06 181.1K
14:25 21.05 21.05 20.94 20.96 201.4K
14:26 21.00 21.04 20.95 21.02 84.1K
14:27 21.01 21.12 20.93 21.11 151.4K
14:28 21.11 21.31 21.11 21.29 343.1K
14:29 21.30 21.37 21.28 21.31 284.9K
14:30 21.36 21.36 21.19 21.23 392.4K
14:31 21.22 21.22 21.10 21.10 195.9K
14:32 21.12 21.14 20.94 20.96 247.3K
14:33 20.95 21.14 20.91 21.13 204.1K
14:34 21.09 21.22 21.06 21.11 183.5K
14:35 21.16 21.18 20.97 21.16 296.8K
14:36 21.17 21.31 21.15 21.20 204.0K
14:37 21.22 21.22 21.10 21.19 173.0K
14:38 21.17 21.28 21.17 21.26 236.0K
14:39 21.24 21.24 21.10 21.11 115.2K
14:40 21.10 21.32 21.09 21.25 297.2K
14:41 21.25 21.39 21.25 21.28 279.0K
14:42 21.25 21.25 21.11 21.13 289.1K
14:43 21.16 21.27 21.09 21.27 191.8K
14:44 21.24 21.24 21.11 21.18 157.6K
14:45 21.17 21.17 21.00 21.00 191.0K
14:46 21.00 21.02 20.87 20.90 254.7K
14:47 20.90 21.08 20.89 21.06 228.1K
14:48 21.02 21.26 21.02 21.23 314.4K
14:49 21.25 21.25 21.12 21.16 165.0K
14:50 21.16 21.16 21.04 21.07 148.9K
14:51 21.05 21.05 20.92 20.92 207.6K
14:52 20.92 20.93 20.76 20.83 239.4K
14:53 20.82 20.82 20.73 20.76 190.3K
14:54 20.77 20.92 20.77 20.89 184.8K
14:55 20.87 21.09 20.87 21.04 278.4K
14:56 21.03 21.12 21.03 21.11 204.1K
14:57 21.16 21.23 21.16 21.23 227.4K
14:58 21.26 21.49 21.25 21.49 521.3K
14:59 21.49 21.64 21.49 21.64 558.4K
15:00 21.64 21.86 21.64 21.75 902.4K
15:01 21.76 22.02 21.67 22.01 872.3K
15:02 22.00 22.07 21.93 21.94 516.3K
15:03 21.94 21.98 21.88 21.91 279.6K
15:04 21.94 22.06 21.94 21.96 350.8K
15:05 22.03 22.03 21.90 21.96 375.2K
15:06 21.97 22.10 21.95 22.10 343.3K
15:07 22.11 22.12 21.98 22.02 266.7K
15:08 22.06 22.08 22.00 22.02 175.5K
15:09 22.00 22.00 21.81 21.85 364.2K
15:10 21.89 22.01 21.89 21.95 260.9K
15:11 21.93 21.96 21.77 21.84 274.6K
15:12 21.81 21.82 21.72 21.78 285.1K
15:13 21.76 21.76 21.65 21.70 230.2K
15:14 21.67 21.76 21.63 21.76 189.8K
15:15 21.77 21.93 21.77 21.91 273.6K
15:16 21.90 21.92 21.84 21.90 153.8K
15:17 21.90 21.99 21.90 21.93 208.3K
15:18 21.95 21.95 21.83 21.83 142.9K
15:19 21.82 21.87 21.79 21.87 111.9K
15:20 21.87 21.93 21.81 21.93 91.2K
15:21 21.91 22.02 21.91 21.97 267.8K
15:22 21.94 22.03 21.92 21.92 172.2K
15:23 21.93 22.05 21.93 22.05 197.9K
15:24 22.04 22.09 22.04 22.07 136.7K
15:25 22.08 22.11 22.03 22.03 182.2K
15:26 22.03 22.06 22.01 22.04 119.7K
15:27 22.03 22.03 21.99 22.02 151.9K
15:28 22.01 22.02 21.93 21.94 116.9K
15:29 21.95 21.98 21.93 21.93 142.7K
15:30 21.90 21.93 21.86 21.88 252.8K
15:31 21.87 21.88 21.76 21.76 180.4K
15:32 21.77 21.80 21.70 21.79 174.0K
15:33 21.76 21.81 21.75 21.75 118.2K
15:34 21.74 21.74 21.66 21.72 185.6K
15:35 21.73 21.78 21.73 21.78 132.5K
15:36 21.78 21.82 21.78 21.79 169.1K
15:37 21.81 21.82 21.75 21.75 149.8K
15:38 21.76 21.85 21.74 21.83 115.8K
15:39 21.84 21.87 21.81 21.81 120.0K
15:40 21.83 21.87 21.78 21.82 125.2K
15:41 21.81 21.83 21.80 21.82 102.0K
15:42 21.83 21.93 21.83 21.92 191.5K
15:43 21.92 21.94 21.90 21.93 176.9K
15:44 21.93 21.93 21.87 21.89 149.5K
15:45 21.90 21.90 21.83 21.83 140.5K
15:46 21.83 21.97 21.83 21.97 277.4K
15:47 21.95 22.00 21.95 21.99 188.0K
15:48 21.99 22.01 21.94 21.94 118.4K
15:49 21.94 21.98 21.94 21.98 91.4K
15:50 22.04 22.06 22.02 22.04 242.7K
15:51 22.04 22.05 21.97 21.97 179.4K
15:52 21.99 21.99 21.94 21.98 192.0K
15:53 21.97 21.98 21.91 21.92 127.0K
15:54 21.92 21.95 21.91 21.93 248.8K
15:55 21.92 21.98 21.92 21.96 258.0K
15:56 21.95 21.96 21.93 21.93 171.7K
15:57 21.95 21.96 21.93 21.95 240.3K
15:58 21.96 22.01 21.96 22.01 620.1K
15:59 22.01 22.02 21.99 21.99 5,388.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし