First Trust NASDAQ® Clean Edge® Smart Grid Infrastructure Index Fund (GRID)

GRID
🏛️ アメリカ →
149.14
最終更新: 2025-09-26
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
09:30 148.66 148.83 148.66 148.75 12.0K
09:31 148.76 148.76 148.70 148.70 1.3K
09:32 148.73 148.73 148.73 148.73 0.4K
09:33 148.66 148.66 148.66 148.66 0.3K
09:34 148.66 148.66 148.66 148.66 0.2K
09:35 148.75 148.75 148.75 148.75 0.4K
09:36 148.66 148.66 148.66 148.66 0.3K
09:38 148.72 148.72 148.72 148.72 0.6K
09:39 148.76 148.76 148.75 148.75 0.5K
09:42 148.79 148.79 148.79 148.79 0.5K
09:43 148.78 148.78 148.78 148.78 0.4K
09:44 148.74 148.74 148.74 148.74 0.9K
09:45 148.77 148.77 148.77 148.77 0.4K
09:46 148.86 148.86 148.78 148.81 1.5K
09:49 148.84 148.84 148.84 148.84 0.4K
09:52 148.91 148.91 148.91 148.91 0.3K
09:54 148.96 148.96 148.96 148.96 1.2K
09:58 149.04 149.04 149.04 149.04 0.2K
09:59 149.08 149.08 149.08 149.08 0.3K
10:00 148.99 148.99 148.93 148.93 1.6K
10:02 148.87 148.87 148.87 148.87 0.7K
10:04 148.83 148.83 148.83 148.83 0.4K
10:05 148.87 148.89 148.86 148.89 0.7K
10:06 148.88 148.88 148.88 148.88 3.9K
10:07 148.86 148.87 148.85 148.87 1.4K
10:08 148.87 148.87 148.87 148.87 0.4K
10:10 148.85 148.85 148.85 148.85 1.3K
10:15 149.00 149.00 149.00 149.00 0.6K
10:19 149.08 149.08 149.08 149.08 0.6K
10:20 149.16 149.20 149.15 149.20 2.0K
10:22 149.26 149.26 149.26 149.26 0.7K
10:23 149.29 149.29 149.29 149.29 0.9K
10:24 149.35 149.35 149.29 149.29 0.6K
10:25 149.38 149.38 149.34 149.34 1.2K
10:27 149.37 149.37 149.37 149.37 0.5K
10:28 149.43 149.43 149.43 149.43 0.6K
10:29 149.44 149.44 149.44 149.44 0.5K
10:30 149.38 149.38 149.30 149.30 1.4K
10:31 149.34 149.39 149.34 149.39 0.7K
10:33 149.33 149.33 149.33 149.33 5.5K
10:34 149.30 149.30 149.30 149.30 2.3K
10:37 149.27 149.27 149.27 149.26 1.5K
10:48 149.31 149.31 149.29 149.29 0.4K
10:49 149.29 149.33 149.28 149.31 1.4K
10:51 149.32 149.32 149.31 149.31 2.0K
10:53 149.26 149.26 149.26 149.26 0.3K
10:55 149.30 149.30 149.27 149.27 0.6K
11:00 149.32 149.32 149.32 149.32 0.5K
11:03 149.29 149.29 149.29 149.29 0.2K
11:04 149.30 149.30 149.30 149.30 0.2K
11:05 149.35 149.35 149.35 149.35 1.1K
11:08 149.32 149.32 149.32 149.32 0.3K
11:09 149.34 149.34 149.32 149.32 1.5K
11:10 149.31 149.31 149.25 149.26 2.2K
11:12 149.26 149.26 149.26 149.26 0.4K
11:13 149.26 149.26 149.26 149.26 0.2K
11:14 149.29 149.29 149.26 149.29 1.3K
11:15 149.27 149.27 149.27 149.27 0.8K
11:16 149.28 149.39 149.28 149.39 1.8K
11:17 149.34 149.34 149.29 149.29 1.5K
11:18 149.36 149.36 149.36 149.36 1.1K
11:25 149.24 149.31 149.24 149.31 1.1K
11:27 149.30 149.30 149.30 149.30 0.1K
11:29 149.31 149.31 149.25 149.25 0.6K
11:32 149.24 149.24 149.24 149.24 0.4K
11:33 149.29 149.29 149.29 149.29 0.7K
11:38 149.20 149.20 149.20 149.20 3.5K
11:39 149.26 149.26 149.26 149.26 0.2K
11:41 149.29 149.29 149.24 149.24 3.2K
11:43 149.26 149.29 149.26 149.29 0.4K
11:44 149.23 149.23 149.23 149.23 0.3K
11:45 149.18 149.18 149.18 149.18 0.4K
11:46 149.17 149.17 149.17 149.17 0.4K
11:47 149.20 149.20 149.20 149.20 0.4K
11:48 149.21 149.21 149.21 149.21 1.0K
11:51 149.22 149.22 149.22 149.22 0.2K
11:52 149.25 149.25 149.20 149.20 0.4K
11:53 149.21 149.21 149.21 149.21 0.3K
11:56 149.22 149.22 149.22 149.22 0.3K
11:58 149.29 149.29 149.29 149.29 0.3K
12:01 149.22 149.22 149.22 149.22 1.0K
12:03 149.28 149.28 149.28 149.28 0.2K
12:04 149.28 149.28 149.28 149.28 0.3K
12:07 149.23 149.23 149.23 149.23 0.2K
12:09 149.31 149.31 149.31 149.31 0.4K
12:10 149.23 149.23 149.23 149.23 0.1K
12:11 149.28 149.28 149.26 149.26 1.3K
12:15 149.32 149.32 149.32 149.32 0.2K
12:17 149.30 149.30 149.30 149.29 0.3K
12:18 149.30 149.30 149.30 149.29 0.3K
12:19 149.29 149.29 149.29 149.29 0.2K
12:20 149.23 149.23 149.23 149.23 0.3K
12:22 149.22 149.22 149.22 149.22 0.5K
12:23 149.22 149.29 149.22 149.29 0.4K
12:24 149.30 149.30 149.25 149.25 1.1K
12:25 149.30 149.30 149.29 149.29 0.7K
12:30 149.28 149.28 149.28 149.28 0.9K
12:36 149.33 149.33 149.32 149.32 0.3K
12:37 149.31 149.36 149.31 149.31 1.1K
12:38 149.31 149.31 149.31 149.31 0.1K
12:39 149.34 149.34 149.34 149.34 0.7K
12:40 149.25 149.25 149.25 149.25 0.5K
12:42 149.23 149.23 149.23 149.23 0.2K
12:43 149.18 149.18 149.18 149.18 0.4K
12:44 149.23 149.23 149.23 149.23 0.1K
12:45 149.19 149.19 149.18 149.18 0.8K
12:48 149.16 149.16 149.16 149.16 0.7K
12:49 149.22 149.22 149.22 149.22 0.8K
12:56 149.20 149.20 149.20 149.20 0.8K
13:01 149.21 149.21 149.21 149.21 0.1K
13:02 149.18 149.18 149.18 149.18 0.2K
13:04 149.20 149.20 149.20 149.20 0.2K
13:05 149.20 149.20 149.20 149.20 2.0K
13:10 149.26 149.26 149.26 149.26 0.5K
13:11 149.30 149.30 149.30 149.30 1.0K
13:13 149.24 149.24 149.24 149.24 0.1K
13:14 149.23 149.26 149.23 149.26 1.1K
13:19 149.17 149.17 149.17 149.17 1.3K
13:21 149.15 149.15 149.15 149.15 0.4K
13:23 149.18 149.18 149.18 149.18 0.2K
13:25 149.18 149.18 149.18 149.18 0.3K
13:26 149.10 149.10 149.10 149.10 0.2K
13:28 149.15 149.15 149.15 149.15 0.4K
13:29 149.17 149.17 149.17 149.17 0.8K
13:35 149.27 149.27 149.27 149.27 0.3K
13:36 149.26 149.26 149.26 149.26 0.1K
13:37 149.24 149.24 149.24 149.24 1.1K
13:38 149.24 149.29 149.24 149.29 1.1K
13:39 149.31 149.31 149.31 149.31 1.4K
13:40 149.34 149.34 149.34 149.34 0.6K
13:45 149.41 149.41 149.38 149.38 0.9K
13:46 149.37 149.37 149.37 149.37 0.2K
13:47 149.41 149.41 149.41 149.41 0.6K
13:54 149.41 149.41 149.41 149.41 0.1K
13:56 149.38 149.38 149.38 149.38 0.8K
13:57 149.37 149.37 149.37 149.37 0.3K
14:03 149.23 149.23 149.23 149.23 1.0K
14:05 149.25 149.25 149.24 149.24 1.6K
14:09 149.12 149.12 149.12 149.12 0.2K
14:10 149.12 149.12 149.12 149.12 1.6K
14:16 149.15 149.15 149.15 149.15 0.6K
14:17 149.17 149.17 149.17 149.17 0.4K
14:18 149.15 149.18 149.15 149.17 2.0K
14:19 149.17 149.17 149.17 149.17 1.3K
14:21 149.21 149.21 149.21 149.21 0.5K
14:24 149.29 149.29 149.29 149.29 0.4K
14:27 149.27 149.27 149.23 149.23 0.5K
14:28 149.32 149.32 149.32 149.32 0.6K
14:32 149.28 149.28 149.23 149.23 11.1K
14:36 149.26 149.29 149.23 149.23 0.8K
14:37 149.27 149.27 149.27 149.27 0.1K
14:38 149.23 149.23 149.23 149.23 0.4K
14:39 149.24 149.24 149.24 149.24 0.4K
14:40 149.23 149.23 149.23 149.23 0.6K
14:41 149.20 149.20 149.20 149.20 0.8K
14:42 149.19 149.19 149.19 149.19 0.1K
14:43 149.13 149.13 149.13 149.13 0.5K
14:45 149.10 149.10 149.10 149.10 1.1K
14:50 149.22 149.22 149.22 149.22 0.6K
14:52 149.27 149.27 149.27 149.27 0.1K
14:53 149.28 149.28 149.28 149.28 0.7K
14:54 149.26 149.26 149.26 149.26 1.4K
14:55 149.26 149.26 149.26 149.26 0.5K
14:57 149.23 149.23 149.23 149.23 0.3K
14:58 149.26 149.26 149.26 149.26 0.5K
15:01 149.27 149.27 149.25 149.25 0.4K
15:05 149.23 149.23 149.23 149.23 0.9K
15:08 149.30 149.30 149.30 149.30 0.1K
15:09 149.27 149.27 149.27 149.26 0.6K
15:10 149.33 149.33 149.33 149.33 0.6K
15:13 149.37 149.37 149.37 149.37 0.3K
15:15 149.31 149.31 149.31 149.31 0.7K
15:17 149.33 149.33 149.33 149.33 0.7K
15:18 149.31 149.31 149.31 149.31 2.6K
15:19 149.34 149.34 149.34 149.34 0.3K
15:20 149.32 149.32 149.32 149.32 0.4K
15:23 149.32 149.34 149.32 149.34 0.5K
15:24 149.33 149.33 149.28 149.28 1.1K
15:27 149.36 149.36 149.32 149.32 1.4K
15:29 149.27 149.27 149.27 149.27 0.1K
15:30 149.27 149.27 149.27 149.27 0.3K
15:31 149.23 149.23 149.23 149.23 0.1K
15:32 149.19 149.19 149.19 149.19 0.3K
15:33 149.23 149.25 149.23 149.25 0.8K
15:36 149.25 149.25 149.25 149.25 0.2K
15:37 149.21 149.21 149.21 149.21 0.6K
15:39 149.21 149.21 149.21 149.21 0.8K
15:40 149.24 149.25 149.17 149.25 1.6K
15:41 149.22 149.23 149.22 149.23 1.9K
15:43 149.27 149.27 149.24 149.24 0.8K
15:44 149.23 149.23 149.23 149.23 1.1K
15:45 149.23 149.26 149.23 149.26 2.2K
15:46 149.27 149.27 149.27 149.27 0.6K
15:47 149.26 149.26 149.26 149.26 1.8K
15:50 149.27 149.32 149.26 149.26 0.7K
15:51 149.26 149.26 149.22 149.22 2.2K
15:53 149.30 149.30 149.29 149.29 0.4K
15:55 149.31 149.31 149.25 149.25 7.2K
15:56 149.32 149.32 149.30 149.29 5.1K
15:58 149.32 149.32 149.32 149.32 0.3K
15:59 149.34 149.38 149.31 149.31 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし