Hot Features
プレミアム
Rigetti Computing Inc (RGTI)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 7.59 | 115.525114155 | 6.57 | 14.16 | 6.56 | 287762927 | 10.24665533 | CS |
| 4 | 3.11 | 28.1447963801 | 11.05 | 21.42 | 5.95 | 207371915 | 13.0213972 | CS |
| 12 | 12.56 | 785 | 1.6 | 21.42 | 1.06 | 127563433 | 9.32482365 | CS |
| 26 | 13.09 | 1223.36448598 | 1.07 | 21.42 | 0.66 | 58928010 | 9.00814268 | CS |
| 52 | 13.13 | 1274.75728155 | 1.03 | 21.42 | 0.66 | 32686522 | 8.31380322 | CS |
| 156 | 4.41 | 45.2307692308 | 9.75 | 21.42 | 0.3601 | 12825811 | 7.52461437 | CS |
| 260 | 4.41 | 45.2307692308 | 9.75 | 21.42 | 0.3601 | 12825811 | 7.52461437 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 13.98 | 4.15 | 42.22 | 10.38 | 14.07 | 10.38 | 225607799 |
| 1737156900 | 9.83 | -1.41 | -12.54 | 10.53 | 11.16 | 9.77 | 154570827 |
| 1737070500 | 11.24 | 0.3 | 2.74 | 10.34 | 11.74 | 10.01 | 255753202 |
| 1736984100 | 10.94 | 1.99 | 22.23 | 10.36 | 11.56 | 9.73 | 387346819 |
| 1736897700 | 8.95 | 2.9 | 47.93 | 6.57 | 8.97 | 6.5599999 | 353380859 |
| 1736811300 | 6.05 | -2.88 | -32.25 | 7.33 | 8.3699999 | 5.95 | 189971410 |
| 1736552100 | 8.93 | -1.11 | -11.06 | 9.875 | 10.74 | 8.43 | 173766357 |
| 1736379300 | 10.04 | -8.35 | -45.41 | 12.65 | 12.9099 | 9.0013 | 298264609 |
| 1736292900 | 18.39 | -1.12 | -5.74 | 19.75 | 20.09 | 17.55 | 94845079 |
| 1736206500 | 19.51 | 0.49 | 2.58 | 18.54 | 21.42 | 18.53 | 130714655 |
| 1735947300 | 19.02 | -0.98 | -4.90 | 18.95 | 20.37 | 17.7 | 156842136 |
| 1735860900 | 20 | 4.74 | 31.06 | 16.14 | 20 | 15.3 | 184382670 |
| 1735688100 | 15.26 | -1.74 | -10.24 | 17.45 | 18 | 15.02 | 141635713 |
| 1735601700 | 17 | -0.08 | -0.47 | 15.69 | 18.2395 | 14.4 | 156537503 |
| 1735342500 | 17.08 | 1.64 | 10.62 | 16.86 | 19.3447 | 15.44 | 297928791 |
| 1735256100 | 15.44 | 4.09 | 36.04 | 11.2 | 15.5 | 10.76 | 203122448 |
| 1735077840 | 11.35 | 0.39 | 3.56 | 11.05 | 12.2799 | 10.34 | 108378077 |
| 1734996900 | 10.96 | 1.59 | 16.97 | 12.14 | 12.3 | 10.44 | 223102831 |
| 1734737700 | 9.3699999 | 1.9 | 25.44 | 7.26 | 10.08 | 6.93 | 213731232 |
| 1734651300 | 7.47 | -3.22 | -30.12 | 10.11 | 10.145 | 6.7612 | 172045663 |
| 1734564900 | 10.69 | -0.44 | -3.95 | 11.13 | 12.75 | 9.9101 | 275834947 |
| 1734478500 | 11.13 | 2.7 | 32.03 | 9.23 | 11.2 | 8.405 | 216981264 |
| 1734392100 | 8.43 | 1.27 | 17.74 | 7.17 | 9.8498 | 6.71 | 226966560 |
| 1734132900 | 7.16 | 1.19 | 19.93 | 6.34 | 7.2 | 6.05 | 122004451 |
| 1734046500 | 5.97 | -1.41 | -19.11 | 6.65 | 7.89 | 5.85 | 154957354 |
| 1733960100 | 7.38 | 0.89 | 13.71 | 7.95 | 7.95 | 5.78 | 306252325 |
| 1733873700 | 6.49 | 2.02 | 45.19 | 4.33 | 6.89 | 4.32 | 239225415 |
| 1733787300 | 4.47 | 0.09 | 2.05 | 5.0599999 | 5.08 | 4.28 | 125239252 |
| 1733528100 | 4.38 | 1.2 | 37.74 | 3.34 | 4.39 | 3.31 | 131583664 |
| 1733441700 | 3.18 | 0.07 | 2.25 | 3.08 | 3.55 | 2.88 | 90549843 |
| 1733355300 | 3.11 | -0.03 | -0.96 | 3.0299999 | 3.29 | 2.9501 | 50678216 |
| 1733268900 | 3.14 | 0.12 | 3.97 | 2.93 | 3.25 | 2.7599999 | 77327047 |
| 1733182500 | 3.02 | -0.03 | -0.98 | 3.52 | 3.66 | 2.84 | 131015884 |
| 1732917840 | 3.05 | 0.65 | 27.08 | 2.52 | 3.11 | 2.42 | 115603759 |
| 1732750500 | 2.4 | 0.2 | 9.09 | 2.45 | 2.52 | 2.3 | 60709343 |
| 1732664100 | 2.2 | -0.55 | -20.00 | 2.38 | 2.68 | 2.1 | 123849706 |
| 1732577700 | 2.75 | 1.01 | 58.05 | 2.63 | 3.37 | 2.37 | 266709000 |
| 1732318500 | 1.74 | 0.26 | 17.57 | 1.695 | 1.8498 | 1.54 | 91220939 |
| 1732232100 | 1.48 | 0.13 | 9.63 | 1.48 | 1.55 | 1.37 | 33955080 |
| 1732145700 | 1.35 | 0.04 | 3.05 | 1.3799999 | 1.49 | 1.32 | 15751102 |
| 1732059300 | 1.31 | 0.01 | 0.77 | 1.33 | 1.375 | 1.29 | 11378558 |
| 1731972900 | 1.3 | -0.11 | -7.80 | 1.49 | 1.49 | 1.28 | 12608288 |
| 1731713700 | 1.41 | -0.14 | -9.03 | 1.56 | 1.5899 | 1.3799999 | 15104130 |
| 1731627300 | 1.55 | -0.15 | -8.82 | 1.84 | 1.85 | 1.53 | 31547888 |
| 1731540900 | 1.7 | 0.21 | 14.09 | 1.5 | 1.89 | 1.48 | 22773576 |
| 1731454500 | 1.49 | -0.03 | -1.97 | 1.31 | 1.5 | 1.25 | 11148413 |
| 1731368100 | 1.52 | 0.01 | 0.66 | 1.643 | 1.68 | 1.4 | 16429127 |
| 1731108900 | 1.51 | 0.08 | 5.59 | 1.4 | 1.62 | 1.4 | 16375226 |
| 1731022500 | 1.43 | 0.23 | 19.17 | 1.22 | 1.47 | 1.22 | 12325545 |
| 1730936100 | 1.2 | 0.08 | 7.14 | 1.225 | 1.25 | 1.1299999 | 5884322 |
| 1730849700 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.16 | 1.06 | 4547447 |
| 1730763300 | 1.1299999 | -0.1 | -8.13 | 1.21 | 1.22 | 1.12 | 5116491 |
| 1730500500 | 1.23 | -0.09 | -6.82 | 1.3 | 1.349 | 1.22 | 4669457 |
| 1730414100 | 1.32 | -0.09 | -6.38 | 1.41 | 1.425 | 1.24 | 5428029 |
| 1730327700 | 1.41 | -0.05 | -3.42 | 1.37 | 1.5049999 | 1.32 | 8493058 |
| 1730241300 | 1.46 | -0.04 | -2.67 | 1.6 | 1.73 | 1.4 | 17853287 |
| 1730154900 | 1.5 | 0.28 | 22.95 | 1.27 | 1.54 | 1.26 | 15268824 |
| 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 | 6005333 |
| 1729722900 | 1.21 | -0.02 | -1.63 | 1.19 | 1.3799999 | 1.15 | 10548790 |
| 1729636500 | 1.23 | -0.05 | -3.91 | 1.27 | 1.33 | 1.15 | 7708978 |
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
