Hot Features
プレミアム
Rigetti Computing Inc (RGTI)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -19.5652173913 | 1.84 | 1.85 | 1.28 | 17717457 | 1.42205588 | CS |
| 4 | 0.18 | 13.8461538462 | 1.3 | 1.89 | 1.06 | 12592760 | 1.43601846 | CS |
| 12 | 0.609 | 69.9196326062 | 0.871 | 1.89 | 0.66 | 6753659 | 1.24786062 | CS |
| 26 | 0.36 | 32.1428571429 | 1.12 | 1.89 | 0.66 | 5627512 | 1.14086266 | CS |
| 52 | 0.43 | 40.9523809524 | 1.05 | 2.36 | 0.66 | 5358810 | 1.29836527 | CS |
| 156 | -8.27 | -84.8205128205 | 9.75 | 11.3679 | 0.3601 | 3479464 | 1.57918639 | CS |
| 260 | -8.27 | -84.8205128205 | 9.75 | 11.3679 | 0.3601 | 3479464 | 1.57918639 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 1.35 | 0.04 | 3.05 | 1.3799999 | 1.49 | 1.32 | 15807370 |
| 1732059300 | 1.31 | 0.01 | 0.77 | 1.33 | 1.375 | 1.29 | 11686804 |
| 1731972900 | 1.3 | -0.11 | -7.80 | 1.49 | 1.49 | 1.28 | 12739413 |
| 1731713700 | 1.41 | -0.14 | -9.03 | 1.6 | 1.605 | 1.3799999 | 15593296 |
| 1731627300 | 1.55 | -0.15 | -8.82 | 1.84 | 1.85 | 1.53 | 32760400 |
| 1731540900 | 1.7 | 0.21 | 14.09 | 1.51 | 1.89 | 1.48 | 22941634 |
| 1731454500 | 1.49 | -0.03 | -1.97 | 1.31 | 1.5 | 1.25 | 11401828 |
| 1731368100 | 1.52 | 0.01 | 0.66 | 1.665 | 1.69 | 1.4 | 17007050 |
| 1731108900 | 1.51 | 0.08 | 5.59 | 1.4 | 1.62 | 1.4 | 16498500 |
| 1731022500 | 1.43 | 0.23 | 19.17 | 1.22 | 1.47 | 1.21 | 12488080 |
| 1730936100 | 1.2 | 0.08 | 7.14 | 1.18 | 1.25 | 1.1299999 | 5676442 |
| 1730849700 | 1.12 | -0.01 | -0.88 | 1.11 | 1.16 | 1.06 | 4906629 |
| 1730763300 | 1.1299999 | -0.1 | -8.13 | 1.21 | 1.22 | 1.12 | 5226787 |
| 1730500500 | 1.23 | -0.09 | -6.82 | 1.3 | 1.349 | 1.22 | 4692215 |
| 1730414100 | 1.32 | -0.09 | -6.38 | 1.41 | 1.43 | 1.24 | 5465867 |
| 1730327700 | 1.41 | -0.05 | -3.42 | 1.37 | 1.5049999 | 1.32 | 9129501 |
| 1730241300 | 1.46 | -0.04 | -2.67 | 1.6 | 1.73 | 1.4 | 18382991 |
| 1730154900 | 1.5 | 0.28 | 22.95 | 1.27 | 1.54 | 1.25 | 15582613 |
| 1729895700 | 1.22 | 0.02 | 1.67 | 1.23 | 1.31 | 1.2 | 7746501 |
| 1729809300 | 1.2 | -0.01 | -0.83 | 1.3 | 1.33 | 1.18 | 6121279 |
| 1729722900 | 1.21 | -0.02 | -1.63 | 1.19 | 1.3799999 | 1.15 | 10575397 |
| 1729636500 | 1.23 | -0.05 | -3.91 | 1.27 | 1.33 | 1.15 | 7891114 |
| 1729550100 | 1.28 | 0.17 | 15.32 | 1.17 | 1.3 | 1.09 | 13248494 |
| 1729290900 | 1.11 | 0.16 | 16.72 | 0.98 | 1.185 | 0.9764 | 11623060 |
| 1729204500 | 0.951 | 0.031 | 3.37 | 0.94 | 0.9882 | 0.91 | 4985513 |
| 1729118100 | 0.92 | 0.1095 | 13.51 | 0.8187 | 0.96 | 0.8041 | 8312966 |
| 1729031700 | 0.8105 | -0.0317 | -3.76 | 0.8391 | 0.8391 | 0.7909 | 1570169 |
| 1728945300 | 0.8422 | 0.0258 | 3.16 | 0.8199999 | 0.849 | 0.8026 | 2713393 |
| 1728686100 | 0.8164 | 0.0609001 | 8.06 | 0.74 | 0.8278 | 0.74 | 3072853 |
| 1728599700 | 0.7554999 | -0.0104 | -1.36 | 0.7572 | 0.7628 | 0.725 | 2074396 |
| 1728513300 | 0.7659 | -0.013 | -1.67 | 0.79 | 0.7909 | 0.75 | 2672985 |
| 1728426900 | 0.7789 | -0.0058 | -0.74 | 0.7853 | 0.799999 | 0.771001 | 1795393 |
| 1728340500 | 0.7846999 | -0.0002 | -0.03 | 0.78 | 0.81 | 0.7703 | 1593605 |
| 1728081300 | 0.7849 | 0.0369 | 4.93 | 0.7664 | 0.81 | 0.74 | 1983612 |
| 1727994900 | 0.748 | -0.0164 | -2.15 | 0.75 | 0.7658 | 0.7425 | 1457560 |
| 1727908500 | 0.7644 | 0.0114 | 1.51 | 0.7598 | 0.7838 | 0.73245 | 1556545 |
| 1727822100 | 0.753 | -0.0301 | -3.84 | 0.7891 | 0.7955 | 0.745 | 1909882 |
| 1727735700 | 0.7831 | -0.0271 | -3.34 | 0.8041 | 0.83 | 0.78 | 1955336 |
| 1727476500 | 0.8102 | 0.0321 | 4.13 | 0.8 | 0.8465 | 0.75 | 4453704 |
| 1727390100 | 0.7781 | 0.0379 | 5.12 | 0.7471 | 0.79 | 0.735 | 2517169 |
| 1727303700 | 0.7402 | -0.0198 | -2.61 | 0.7672 | 0.773101 | 0.71 | 3636695 |
| 1727217300 | 0.76 | -0.005 | -0.65 | 0.772 | 0.787 | 0.75 | 2457004 |
| 1727130900 | 0.765 | -0.0289 | -3.64 | 0.79 | 0.8058 | 0.757 | 2740936 |
| 1726871700 | 0.7939 | -0.0212 | -2.60 | 0.8109 | 0.8302 | 0.7939 | 3683689 |
| 1726785300 | 0.8151 | -0.0049 | -0.60 | 0.8492 | 0.8556 | 0.8131 | 2006416 |
| 1726698900 | 0.8199999 | -0.0204 | -2.43 | 0.844 | 0.88 | 0.8199999 | 3914624 |
| 1726612500 | 0.8404 | 0.0188 | 2.29 | 0.8358 | 0.86 | 0.811 | 2032045 |
| 1726526100 | 0.8216 | -0.031 | -3.64 | 0.8347 | 0.8398 | 0.795 | 3279132 |
| 1726266900 | 0.8526 | 0.0324 | 3.95 | 0.8278 | 0.8617 | 0.8250999 | 2688838 |
| 1726180500 | 0.8202 | 0.0158 | 1.96 | 0.81 | 0.835 | 0.7724 | 1932644 |
| 1726094100 | 0.8044 | 0.0708 | 9.65 | 0.72 | 0.81 | 0.72 | 3261583 |
| 1726007700 | 0.7336 | 0.0455 | 6.61 | 0.7115 | 0.7351 | 0.673 | 4768101 |
| 1725921300 | 0.6881 | -0.0655 | -8.69 | 0.7985 | 0.7985 | 0.66 | 7878510 |
| 1725662100 | 0.7536 | -0.0464 | -5.80 | 0.81 | 0.8199999 | 0.74 | 3830900 |
| 1725575700 | 0.8 | -0.035 | -4.19 | 0.86 | 0.86 | 0.7999 | 2351064 |
| 1725489300 | 0.835 | 0.0038 | 0.46 | 0.8243 | 0.874 | 0.8199999 | 1557193 |
| 1725402900 | 0.8312 | -0.0852 | -9.30 | 0.92 | 0.92 | 0.8155 | 2283875 |
| 1725057300 | 0.9164 | 0.0357 | 4.05 | 0.8919 | 0.9169 | 0.8622 | 1853530 |
| 1724970900 | 0.8807 | 0.0208 | 2.42 | 0.871 | 0.9168 | 0.871 | 2490735 |
| 1724884500 | 0.8599 | -0.0501 | -5.51 | 0.9 | 0.9133 | 0.843 | 2831849 |
| 1724798100 | 0.91 | -0.0359 | -3.80 | 0.935 | 0.94 | 0.899 | 1941748 |
| 1724711700 | 0.9459 | -0.02 | -2.07 | 0.95 | 0.96 | 0.938118 | 1429547 |
| 1724452500 | 0.9659 | 0.0591 | 6.52 | 0.9093 | 0.9833 | 0.908 | 2761586 |
| 1724366100 | 0.9068 | -0.0207 | -2.23 | 0.93 | 0.945 | 0.8916 | 1957734 |
| 1724279700 | 0.9275 | 0.0915 | 10.94 | 0.845 | 0.9423 | 0.8415 | 4485397 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
