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 29.82 30.25 29.72 30.12 8,572.3K
09:31 30.03 30.92 30.03 30.46 1,508.1K
09:32 30.48 30.78 30.12 30.78 1,169.1K
09:33 30.87 31.09 30.68 30.76 1,635.1K
09:34 30.44 31.08 30.40 30.47 1,216.4K
09:35 30.58 30.68 29.93 30.17 1,122.3K
09:36 30.22 30.27 29.84 29.84 1,168.5K
09:37 29.88 29.96 29.62 29.80 1,110.4K
09:38 29.55 29.75 29.45 29.49 1,087.9K
09:39 29.40 29.59 29.30 29.40 856.2K
09:40 29.35 29.58 29.15 29.15 801.6K
09:41 29.02 29.26 28.95 29.23 1,384.4K
09:42 29.18 29.24 28.79 28.86 720.9K
09:43 28.97 29.11 28.89 29.09 524.2K
09:44 29.05 29.31 28.95 29.23 619.8K
09:45 29.22 29.53 29.22 29.47 700.0K
09:46 29.56 29.86 29.38 29.72 709.0K
09:47 29.79 30.14 29.74 30.00 882.8K
09:48 30.04 30.26 29.83 30.22 804.7K
09:49 30.22 30.33 30.08 30.22 545.9K
09:50 30.23 30.60 30.23 30.57 874.1K
09:51 30.51 30.79 30.51 30.65 842.5K
09:52 30.55 30.58 30.35 30.44 834.7K
09:53 30.51 30.79 30.51 30.70 1,016.3K
09:54 30.68 30.73 30.63 30.63 521.0K
09:55 30.75 31.00 30.68 30.91 826.4K
09:56 30.86 30.94 30.67 30.70 436.8K
09:57 30.66 30.80 30.57 30.80 468.2K
09:58 30.81 31.15 30.81 31.15 790.7K
09:59 31.08 31.08 30.77 30.85 540.7K
10:00 30.91 31.01 30.58 30.58 584.4K
10:01 30.63 30.79 30.63 30.68 491.2K
10:02 30.72 30.79 30.65 30.66 467.4K
10:03 30.75 30.84 30.58 30.61 645.3K
10:04 30.58 30.73 30.49 30.65 545.3K
10:05 30.71 31.05 30.71 31.02 547.6K
10:06 31.05 31.05 30.85 30.89 385.7K
10:07 31.04 31.43 31.04 31.16 1,023.1K
10:08 31.22 31.38 31.17 31.20 397.4K
10:09 31.22 31.32 31.12 31.13 365.7K
10:10 31.23 31.30 31.10 31.30 274.6K
10:11 31.25 31.30 31.13 31.15 257.4K
10:12 31.16 31.27 31.08 31.10 385.1K
10:13 31.09 31.13 30.97 31.02 317.2K
10:14 31.04 31.04 30.78 30.78 285.2K
10:15 30.84 31.04 30.82 30.93 419.1K
10:16 30.85 31.09 30.84 30.98 351.3K
10:17 30.98 31.19 30.98 31.02 256.4K
10:18 30.99 31.06 30.94 30.94 250.3K
10:19 30.96 31.11 30.96 31.07 192.7K
10:20 31.08 31.13 30.97 31.13 215.7K
10:21 31.11 31.40 31.11 31.35 576.7K
10:22 31.31 31.41 31.23 31.32 378.8K
10:23 31.39 31.39 31.29 31.37 216.0K
10:24 31.39 31.65 31.32 31.56 730.9K
10:25 31.53 31.63 31.47 31.53 376.1K
10:26 31.60 31.72 31.29 31.36 624.6K
10:27 31.36 31.50 31.36 31.47 329.3K
10:28 31.47 31.47 31.33 31.39 356.6K
10:29 31.38 31.59 31.38 31.48 291.4K
10:30 31.52 31.55 31.40 31.52 245.2K
10:31 31.52 31.53 31.40 31.47 241.2K
10:32 31.51 31.79 31.51 31.69 520.7K
10:33 31.73 31.75 31.60 31.65 372.5K
10:34 31.65 31.76 31.65 31.72 343.0K
10:35 31.76 31.91 31.69 31.69 634.5K
10:36 31.71 31.71 31.61 31.64 465.2K
10:37 31.63 31.91 31.60 31.85 546.0K
10:38 31.85 31.85 31.68 31.74 295.9K
10:39 31.74 31.86 31.74 31.80 266.8K
10:40 31.78 31.78 31.46 31.49 439.3K
10:41 31.53 31.65 31.50 31.59 317.0K
10:42 31.59 31.75 31.59 31.71 239.5K
10:43 31.75 31.75 31.63 31.65 204.3K
10:44 31.57 31.66 31.51 31.60 278.5K
10:45 31.58 31.60 31.43 31.60 416.0K
10:46 31.63 31.67 31.59 31.62 186.4K
10:47 31.61 31.75 31.61 31.73 217.8K
10:48 31.75 31.81 31.68 31.74 334.4K
10:49 31.80 31.80 31.63 31.72 244.1K
10:50 31.69 31.69 31.33 31.34 385.5K
10:51 31.36 31.38 31.27 31.27 528.8K
10:52 31.30 31.33 31.25 31.32 247.9K
10:53 31.31 31.34 31.20 31.21 311.3K
10:54 31.19 31.36 31.17 31.32 381.7K
10:55 31.36 31.40 31.24 31.25 272.0K
10:56 31.32 31.37 31.29 31.32 147.5K
10:57 31.33 31.50 31.27 31.48 166.1K
10:58 31.52 31.56 31.36 31.36 224.2K
10:59 31.35 31.50 31.32 31.46 133.6K
11:00 31.43 31.45 31.29 31.29 180.2K
11:01 31.31 31.40 31.25 31.39 230.3K
11:02 31.36 31.36 31.16 31.20 188.9K
11:03 31.23 31.25 31.08 31.08 290.5K
11:04 31.09 31.22 31.06 31.21 222.4K
11:05 31.22 31.28 31.19 31.23 123.7K
11:06 31.21 31.22 31.09 31.22 108.4K
11:07 31.19 31.25 31.16 31.17 150.4K
11:08 31.19 31.36 31.18 31.33 149.5K
11:09 31.28 31.42 31.27 31.40 164.9K
11:10 31.36 31.38 31.29 31.37 187.7K
11:11 31.36 31.55 31.33 31.55 317.4K
11:12 31.53 31.54 31.47 31.54 220.6K
11:13 31.57 31.75 31.54 31.75 377.0K
11:14 31.74 31.74 31.61 31.62 252.6K
11:15 31.61 31.68 31.56 31.65 259.3K
11:16 31.64 31.73 31.62 31.69 278.1K
11:17 31.71 31.77 31.64 31.64 215.1K
11:18 31.58 31.59 31.49 31.55 362.5K
11:19 31.57 31.61 31.44 31.44 265.8K
11:20 31.45 31.51 31.43 31.46 221.2K
11:21 31.48 31.57 31.24 31.24 387.5K
11:22 31.24 31.24 31.11 31.15 454.7K
11:23 31.19 31.20 31.07 31.17 198.1K
11:24 31.17 31.24 31.13 31.24 130.0K
11:25 31.20 31.28 31.16 31.24 250.1K
11:26 31.26 31.35 31.03 31.03 408.2K
11:27 31.03 31.09 30.96 30.99 397.9K
11:28 31.01 31.14 31.00 31.12 207.9K
11:29 31.08 31.13 31.01 31.12 135.5K
11:30 31.15 31.34 31.15 31.27 214.6K
11:31 31.26 31.26 31.14 31.20 140.7K
11:32 31.20 31.44 31.19 31.37 265.1K
11:33 31.35 31.43 31.32 31.42 275.4K
11:34 31.41 31.54 31.41 31.49 196.5K
11:35 31.48 31.59 31.46 31.57 341.8K
11:36 31.56 31.61 31.45 31.45 233.3K
11:37 31.49 31.54 31.42 31.54 118.4K
11:38 31.50 31.57 31.50 31.51 131.7K
11:39 31.53 31.67 31.53 31.67 240.5K
11:40 31.66 31.67 31.63 31.63 326.2K
11:41 31.63 31.65 31.56 31.62 204.6K
11:42 31.63 31.70 31.58 31.60 255.2K
11:43 31.61 31.74 31.60 31.74 275.1K
11:44 31.74 31.86 31.71 31.85 434.5K
11:45 31.85 32.02 31.84 31.88 859.4K
11:46 31.84 31.91 31.75 31.91 331.7K
11:47 31.92 31.94 31.88 31.92 158.2K
11:48 31.93 32.12 31.87 32.12 437.4K
11:49 32.11 32.11 32.05 32.11 417.5K
11:50 32.09 32.09 32.00 32.06 349.9K
11:51 32.07 32.17 32.05 32.14 270.5K
11:52 32.14 32.22 32.09 32.09 451.4K
11:53 32.07 32.08 31.92 31.98 417.6K
11:54 31.94 32.11 31.94 32.07 284.3K
11:55 32.07 32.11 32.03 32.08 177.2K
11:56 32.05 32.08 31.94 32.07 226.8K
11:57 32.13 32.14 32.05 32.09 197.6K
11:58 32.09 32.13 32.09 32.10 136.2K
11:59 32.12 32.12 32.01 32.07 204.1K
12:00 31.99 31.99 31.78 31.78 492.4K
12:01 31.84 31.90 31.79 31.89 251.3K
12:02 31.88 31.89 31.76 31.78 196.2K
12:03 31.80 31.82 31.72 31.82 164.4K
12:04 31.83 31.85 31.74 31.78 191.3K
12:05 31.76 31.81 31.69 31.69 197.4K
12:06 31.70 31.84 31.68 31.74 195.0K
12:07 31.73 31.78 31.73 31.74 117.1K
12:08 31.73 31.84 31.57 31.57 239.1K
12:09 31.57 31.57 31.41 31.43 346.7K
12:10 31.46 31.46 31.25 31.36 296.7K
12:11 31.38 31.50 31.32 31.45 210.2K
12:12 31.43 31.49 31.36 31.47 113.3K
12:13 31.46 31.49 31.37 31.47 147.3K
12:14 31.44 31.48 31.30 31.42 223.6K
12:15 31.45 31.50 31.11 31.22 535.4K
12:16 31.18 31.30 31.17 31.25 196.3K
12:17 31.27 31.32 31.16 31.24 234.4K
12:18 31.28 31.40 31.25 31.25 205.7K
12:19 31.22 31.30 31.17 31.17 194.2K
12:20 31.21 31.31 31.21 31.27 137.8K
12:21 31.15 31.15 30.98 31.00 524.5K
12:22 31.03 31.06 30.91 30.97 381.5K
12:23 30.96 31.06 30.85 30.89 336.2K
12:24 30.88 31.02 30.87 31.01 375.2K
12:25 31.02 31.02 30.90 30.93 254.5K
12:26 30.93 30.94 30.82 30.91 173.4K
12:27 30.91 31.06 30.91 31.00 170.0K
12:28 30.97 31.13 30.97 31.06 267.6K
12:29 31.04 31.14 31.03 31.13 152.0K
12:30 31.07 31.34 31.06 31.33 352.0K
12:31 31.33 31.43 31.31 31.41 264.2K
12:32 31.42 31.49 31.39 31.48 198.1K
12:33 31.47 31.49 31.35 31.35 244.6K
12:34 31.37 31.43 31.32 31.43 223.7K
12:35 31.41 31.41 31.23 31.26 246.9K
12:36 31.31 31.32 31.20 31.20 177.5K
12:37 31.20 31.20 31.05 31.08 160.8K
12:38 31.07 31.11 30.91 30.93 146.5K
12:39 30.93 30.94 30.87 30.93 152.3K
12:40 30.93 30.96 30.68 30.69 333.4K
12:41 30.72 30.80 30.71 30.77 277.7K
12:42 30.81 30.93 30.81 30.93 204.7K
12:43 30.94 31.03 30.89 31.03 256.8K
12:44 31.04 31.10 31.02 31.02 164.0K
12:45 30.97 31.15 30.91 31.15 212.9K
12:46 31.14 31.26 31.14 31.21 239.2K
12:47 31.22 31.22 31.13 31.13 160.2K
12:48 31.15 31.25 31.15 31.25 110.5K
12:49 31.26 31.29 31.22 31.27 112.9K
12:50 31.26 31.29 31.17 31.17 116.3K
12:51 31.22 31.26 31.17 31.20 132.9K
12:52 31.20 31.27 31.17 31.23 111.9K
12:53 31.25 31.27 31.16 31.19 157.2K
12:54 31.19 31.28 31.17 31.26 161.0K
12:55 31.23 31.30 31.11 31.13 152.1K
12:56 31.12 31.22 31.12 31.22 135.6K
12:57 31.24 31.25 31.17 31.20 68.3K
12:58 31.22 31.25 31.17 31.25 107.2K
12:59 31.26 31.26 31.21 31.26 87.4K
13:00 31.23 31.37 31.21 31.36 232.7K
13:01 31.38 31.45 31.31 31.45 144.9K
13:02 31.45 31.45 31.35 31.38 115.7K
13:03 31.38 31.44 31.32 31.32 108.4K
13:04 31.35 31.35 31.24 31.26 178.1K
13:05 31.21 31.30 31.20 31.24 165.2K
13:06 31.24 31.30 31.24 31.26 268.4K
13:07 31.26 31.28 31.23 31.24 110.9K
13:08 31.17 31.19 31.06 31.06 249.2K
13:09 31.07 31.19 31.05 31.17 240.3K
13:10 31.14 31.18 31.10 31.11 153.3K
13:11 31.11 31.16 31.09 31.10 55.9K
13:12 31.15 31.15 31.08 31.13 71.0K
13:13 31.13 31.19 31.08 31.13 125.0K
13:14 31.13 31.16 30.99 30.99 179.4K
13:15 30.97 30.97 30.82 30.86 175.0K
13:16 30.87 30.97 30.83 30.97 176.7K
13:17 30.97 31.09 30.97 31.05 170.2K
13:18 31.06 31.06 30.86 30.87 145.8K
13:19 30.88 30.97 30.88 30.93 121.5K
13:20 30.88 30.88 30.63 30.67 363.1K
13:21 30.65 30.71 30.64 30.68 326.2K
13:22 30.72 30.72 30.58 30.65 224.8K
13:23 30.74 30.77 30.56 30.61 211.5K
13:24 30.65 30.70 30.62 30.66 225.8K
13:25 30.68 30.76 30.64 30.65 215.0K
13:26 30.63 30.70 30.59 30.66 177.1K
13:27 30.65 30.70 30.64 30.66 148.5K
13:28 30.68 30.71 30.57 30.57 154.4K
13:29 30.57 30.84 30.57 30.83 264.2K
13:30 30.81 31.11 30.81 30.98 354.6K
13:31 30.96 30.96 30.70 30.70 174.1K
13:32 30.69 30.79 30.65 30.70 160.1K
13:33 30.67 30.76 30.67 30.71 124.6K
13:34 30.74 30.75 30.69 30.69 101.5K
13:35 30.69 30.82 30.69 30.76 143.9K
13:36 30.79 30.79 30.63 30.65 124.4K
13:37 30.58 30.64 30.46 30.63 453.3K
13:38 30.63 30.81 30.63 30.79 210.5K
13:39 30.79 30.84 30.64 30.66 166.8K
13:40 30.67 30.75 30.62 30.73 82.8K
13:41 30.73 30.80 30.72 30.80 75.3K
13:42 30.80 30.85 30.74 30.81 112.5K
13:43 30.79 30.79 30.65 30.66 144.1K
13:44 30.69 30.77 30.66 30.74 129.5K
13:45 30.75 30.75 30.61 30.61 158.5K
13:46 30.61 30.69 30.60 30.69 131.1K
13:47 30.68 30.71 30.65 30.66 92.1K
13:48 30.69 30.72 30.63 30.72 177.1K
13:49 30.73 30.74 30.66 30.66 101.0K
13:50 30.69 30.90 30.69 30.88 252.7K
13:51 30.90 30.94 30.88 30.90 213.2K
13:52 30.90 30.91 30.78 30.83 127.1K
13:53 30.87 30.92 30.85 30.91 92.0K
13:54 30.88 30.96 30.78 30.96 221.9K
13:55 30.95 31.18 30.95 31.17 402.0K
13:56 31.15 31.15 30.96 31.01 231.6K
13:57 30.99 31.01 30.90 30.91 146.1K
13:58 30.95 30.99 30.92 30.94 136.0K
13:59 30.96 30.98 30.89 30.94 144.1K
14:00 30.93 31.00 30.88 30.92 147.3K
14:01 30.97 31.05 30.78 30.79 199.2K
14:02 30.76 30.78 30.65 30.67 264.9K
14:03 30.70 30.76 30.64 30.64 183.4K
14:04 30.68 30.68 30.63 30.66 172.8K
14:05 30.67 30.80 30.65 30.79 159.6K
14:06 30.78 31.00 30.74 30.98 266.5K
14:07 30.92 30.92 30.81 30.86 163.4K
14:08 30.90 30.90 30.75 30.76 97.4K
14:09 30.76 30.81 30.71 30.79 90.3K
14:10 30.83 30.99 30.83 30.96 183.0K
14:11 30.95 31.06 30.93 31.05 138.3K
14:12 31.06 31.19 31.06 31.13 214.5K
14:13 31.13 31.13 30.96 31.03 118.2K
14:14 31.02 31.05 30.98 31.00 88.4K
14:15 30.99 31.13 30.99 31.10 113.8K
14:16 31.10 31.13 31.06 31.13 69.6K
14:17 31.11 31.17 31.06 31.11 113.8K
14:18 31.11 31.15 31.09 31.10 88.3K
14:19 31.11 31.26 31.11 31.26 206.4K
14:20 31.23 31.32 31.19 31.32 197.8K
14:21 31.36 31.44 31.36 31.41 376.5K
14:22 31.38 31.45 31.37 31.41 256.5K
14:23 31.40 31.44 31.35 31.43 152.0K
14:24 31.44 31.74 31.44 31.72 435.0K
14:25 31.67 31.74 31.65 31.72 256.5K
14:26 31.73 31.73 31.66 31.67 229.7K
14:27 31.67 31.73 31.60 31.60 276.1K
14:28 31.62 31.69 31.51 31.67 387.0K
14:29 31.71 31.71 31.59 31.62 280.5K
14:30 31.64 31.64 31.57 31.60 194.4K
14:31 31.61 31.61 31.48 31.48 199.2K
14:32 31.45 31.56 31.43 31.54 269.4K
14:33 31.56 31.60 31.54 31.55 175.3K
14:34 31.62 31.65 31.56 31.56 130.1K
14:35 31.57 31.57 31.44 31.44 108.7K
14:36 31.48 31.52 31.46 31.47 103.8K
14:37 31.48 31.50 31.44 31.48 74.6K
14:38 31.49 31.54 31.47 31.54 161.5K
14:39 31.52 31.52 31.45 31.45 81.8K
14:40 31.43 31.62 31.42 31.62 185.0K
14:41 31.64 31.94 31.64 31.88 791.2K
14:42 31.87 31.90 31.79 31.90 133.8K
14:43 31.92 31.97 31.90 31.92 163.2K
14:44 31.90 31.95 31.78 31.78 284.1K
14:45 31.74 31.79 31.74 31.75 157.4K
14:46 31.75 31.81 31.72 31.73 258.8K
14:47 31.70 31.81 31.69 31.71 249.4K
14:48 31.71 31.82 31.67 31.79 134.8K
14:49 31.81 32.02 31.79 31.98 351.9K
14:50 31.97 32.02 31.88 31.90 256.7K
14:51 31.91 31.99 31.91 31.99 167.9K
14:52 32.02 32.02 31.92 31.97 164.7K
14:53 32.01 32.17 32.01 32.16 450.1K
14:54 32.16 32.27 32.16 32.25 419.8K
14:55 32.25 32.27 32.20 32.20 239.2K
14:56 32.19 32.30 32.15 32.26 520.7K
14:57 32.25 32.25 32.18 32.21 203.4K
14:58 32.22 32.42 32.21 32.38 480.5K
14:59 32.37 32.40 32.32 32.39 180.6K
15:00 32.39 32.44 32.33 32.40 301.4K
15:01 32.39 32.40 32.26 32.28 314.1K
15:02 32.31 32.36 32.26 32.36 355.8K
15:03 32.35 32.47 32.31 32.47 339.2K
15:04 32.47 32.74 32.47 32.74 573.9K
15:05 32.70 32.70 32.62 32.65 404.4K
15:06 32.67 32.67 32.58 32.60 266.9K
15:07 32.61 32.66 32.43 32.47 369.1K
15:08 32.43 32.43 32.35 32.35 387.7K
15:09 32.38 32.46 32.33 32.44 240.7K
15:10 32.44 32.45 32.32 32.38 213.1K
15:11 32.41 32.55 32.39 32.52 222.2K
15:12 32.52 32.62 32.46 32.62 232.1K
15:13 32.62 32.64 32.54 32.54 296.2K
15:14 32.56 32.58 32.50 32.51 148.0K
15:15 32.50 32.72 32.50 32.70 227.2K
15:16 32.71 32.71 32.64 32.68 205.0K
15:17 32.71 32.71 32.52 32.52 208.1K
15:18 32.52 32.59 32.52 32.52 131.9K
15:19 32.53 32.58 32.52 32.54 134.1K
15:20 32.57 32.78 32.57 32.78 270.7K
15:21 32.77 32.77 32.52 32.54 260.3K
15:22 32.55 32.55 32.40 32.40 242.7K
15:23 32.40 32.43 32.36 32.42 201.7K
15:24 32.42 32.42 32.36 32.41 176.5K
15:25 32.41 32.45 32.39 32.44 163.8K
15:26 32.45 32.52 32.43 32.50 166.6K
15:27 32.51 32.55 32.46 32.51 183.1K
15:28 32.51 32.56 32.48 32.56 109.3K
15:29 32.55 32.68 32.49 32.68 258.4K
15:30 32.70 32.74 32.63 32.63 259.4K
15:31 32.63 32.69 32.62 32.68 156.8K
15:32 32.69 32.69 32.61 32.65 156.3K
15:33 32.65 32.74 32.65 32.71 250.5K
15:34 32.68 32.71 32.66 32.66 168.3K
15:35 32.66 32.75 32.64 32.69 124.7K
15:36 32.72 32.72 32.57 32.60 250.5K
15:37 32.59 32.59 32.46 32.51 203.0K
15:38 32.48 32.61 32.47 32.59 152.4K
15:39 32.60 32.62 32.53 32.55 143.3K
15:40 32.51 32.57 32.46 32.51 206.7K
15:41 32.49 32.51 32.41 32.41 296.0K
15:42 32.39 32.61 32.37 32.61 271.2K
15:43 32.60 32.82 32.57 32.82 608.5K
15:44 32.82 32.82 32.70 32.72 281.6K
15:45 32.71 32.77 32.69 32.74 190.1K
15:46 32.73 32.73 32.59 32.61 276.1K
15:47 32.62 32.63 32.56 32.56 170.6K
15:48 32.54 32.54 32.47 32.51 218.0K
15:49 32.53 32.64 32.53 32.58 152.5K
15:50 32.52 32.57 32.39 32.40 335.4K
15:51 32.40 32.40 32.24 32.29 334.9K
15:52 32.28 32.36 32.25 32.36 263.3K
15:53 32.34 32.44 32.34 32.36 186.4K
15:54 32.37 32.40 32.33 32.33 240.3K
15:55 32.37 32.42 32.12 32.12 418.2K
15:56 32.15 32.20 32.14 32.15 270.7K
15:57 32.16 32.20 32.09 32.14 321.5K
15:58 32.12 32.18 32.12 32.17 442.5K
15:59 32.16 32.16 32.08 32.10 5,116.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし