Rigetti Computing Inc【RGTI】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.96	10.1712506487	19.27	23.565	19.16	37002514	21.14528695	CS
4	2.53	13.5294117647	18.7	28.06	18.4	66516545	23.92012588	CS
12	6.43	43.4459459459	14.8	28.06	12.53	41417510	20.81211903	CS
26	-2.37	-10.0423728814	23.6	28.06	12.53	35540897	20.47677903	CS
52	9.61	82.7022375215	11.62	58.1501	10.3	48571634	26.25542799	CS
156	20.12	1812.61261261	1.11	58.1501	0.66	36711164	16.82950707	CS
260	11.48	117.743589744	9.75	58.1501	0.3601	25930468	16.61981242	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	21.36	1.12	5.51	20.78	21.48	19.53	35706806
1781735700	20.245	-0.4	-1.91	20.95	21.42	20.17	25732842
1781649300	20.64	-2.06	-9.07	22.08	22.44	20.425	33287099
1781562900	22.7	1.72	8.20	22.47	23.565	22.14	44814763
1781303700	20.98	0.35	1.70	20.7	21.945	20.28	34692219
1781217300	20.63	1.19	6.09	19.27	21.2314	19.16	46485549
1781130900	19.445	-0.25	-1.24	19.595	20.84	19.375	32546900
1781044500	19.69	-2.08	-9.53	21.69	22.63	18.4701	48990116
1780958100	21.765	1.09	5.25	21.34	22.79	20.725	35421503
1780698900	20.68	-3.48	-14.40	23.165	23.19	20.1	50210673
1780612500	24.16	0.07	0.27	23.38	25.02	22.95	47943862
1780526100	24.095	-2.79	-10.36	26.56	28.06	23.78	78108577
1780439700	26.88	1.25	4.88	25.46	27.24	25.43	73887082
1780353300	25.63	0.09	0.35	24.77	26.48	24.05	69931014
1780094100	25.54	-1.49	-5.51	26.46	26.56	24.435	61074085
1780007700	27.03	2.41	9.79	24.89	27.58	24.15	85837175
1779921300	24.62	-0.45	-1.78	24.625	25.8523	23.6201	56379638
1779834900	25.065	-1.36	-5.13	26.01	26.57	23.72	88758188
1779489300	26.42	4.38	19.87	22.96	27.785	22.66	203749185
1779402900	22.04	5.16	30.57	18.7	22.1	18.4	145965023
1779316500	16.88	0.92	5.76	16.094999	17.21	15.85	27115148
1779230100	15.96	-0.66	-3.97	16.274999	16.76	15.46	20528807
1779143700	16.62	-1.23	-6.89	17.91	17.93	16.02	31056290
1778884500	17.85	-1.42	-7.37	18.49	18.49	17.55	27016315
1778798100	19.27	0.86	4.64	18.16	19.835	17.825	33786209
1778711700	18.415	-0.66	-3.43	19.07	19.17	17.89	27111020
1778625300	19.07	-1.44	-7.02	20.5	21.02	18.2301	49438517
1778538900	20.51	1.57	8.29	18.59	20.85	18.332	44389485
1778279700	18.94	0.6	3.27	18.84	19	17.75	18179855
1778193300	18.34	-1.75	-8.71	19.275	19.64	18.065	25440897
1778106900	20.09	1.82	9.96	18.71	20.12	18.49	35141785
1778020500	18.27	0.57	3.22	17.9	18.47	17.08	24492541
1777934100	17.7	0.2	1.14	17.49	18.6486	17.329	27801956
1777674900	17.5	0.05	0.29	17.16	17.635	16.805	16574865
1777588500	17.45	1.37	8.52	16.12	17.51	16.059999	25488322
1777502100	16.079999	-0.31	-1.89	16.23	16.245	15.3	21385800
1777415700	16.39	-0.52	-3.08	16.469999	16.6299	16.0501	17531650
1777329300	16.91	0.3	1.81	16.27	16.9493	16.11	18152260
1777070100	16.61	-0.25	-1.48	17.12	17.15	16.1	19569204
1776983700	16.86	-1.52	-8.27	18.01	18.2657	16.5	27532851
1776897300	18.38	0.13	0.71	18.79	19.23	17.92	34001421
1776810900	18.25	-1.39	-7.08	19.65	19.88	18.1575	35882155
1776724500	19.64	-0.17	-0.86	19.22	19.885	18.79	37722191
1776465300	19.81	0.36	1.85	19.91	20.17	19.15	40315478
1776378900	19.45	0.34	1.78	19.55	20.09	18.115	62361890
1776292500	19.11	2.24	13.28	17.875	19.51	17.181	75242961
1776206100	16.87	1.74	11.50	15.72	17.39	15.71	56711810
1776119700	15.13	0.45	3.07	14.41	15.24	14.17	16874151
1775860500	14.68	0.37	2.59	14.42	15.05	14.31	16529551
1775774100	14.31	-0.22	-1.51	14.33	14.69	14.03	20743225
1775687700	14.53	0.69	4.99	15.14	15.23	14.140044	23543187
1775601300	13.84	-0.36	-2.54	14.1	14.11	13.285	20233475
1775514900	14.2	0.01	0.07	14.06	14.555	13.86	15981033
1775169300	14.19	0.69	5.11	12.905	14.245	12.81	25612179
1775082900	13.5	-0.54	-3.85	14.3	14.52	13.44	22421409
1774996500	14.04	1.14	8.84	13.21	14.135	13.06	21625879
1774910100	12.9	-0.42	-3.15	13.4	13.57	12.53	26436151
1774650900	13.32	-1.09	-7.56	14.25	14.33	13.21	25952087
1774564500	14.41	-0.73	-4.82	14.8	14.9	14.24	20466191
1774478100	15.14	-0.46	-2.95	15.99	16.28	14.782	27212597
1774391700	15.6	-0.28	-1.76	15.5	16.09	15.07	23087033
1774305300	15.88	1	6.72	15.08	15.89	14.96	25168214
1774046100	14.88	-0.53	-3.44	15.11	15.225	14.37	16196327
1773959700	15.41	-0.26	-1.66	15.19	15.595	14.7312	23193398