NASDAQ OMX Clean Edge Smart Grid Infrastructure (QGRD)

🏛️ アメリカ →
1,252.69
最終更新: 2025-10-03
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
09:29 943.04 943.12 943.00 943.05 0.0K
09:30 943.07 943.07 934.56 935.03 0.0K
09:31 935.03 935.21 934.78 935.14 0.0K
09:32 935.51 935.51 934.63 934.64 0.0K
09:33 934.66 934.77 933.70 933.86 0.0K
09:34 934.01 935.02 934.01 934.84 0.0K
09:35 934.86 935.53 934.86 935.28 0.0K
09:36 935.29 937.60 935.29 937.55 0.0K
09:37 937.52 938.02 937.00 937.96 0.0K
09:38 937.99 938.00 937.78 937.94 0.0K
09:39 937.76 937.76 936.44 936.44 0.0K
09:40 936.37 936.69 936.10 936.30 0.0K
09:41 936.32 936.32 935.41 935.74 0.0K
09:42 935.66 935.66 934.10 934.10 0.0K
09:43 934.01 934.01 932.93 933.14 0.0K
09:44 933.02 934.20 932.97 933.77 0.0K
09:45 933.70 933.90 933.27 933.83 0.0K
09:46 933.79 935.10 933.79 934.81 0.0K
09:47 934.90 935.54 934.86 935.40 0.0K
09:48 935.22 936.65 935.22 935.92 0.0K
09:49 935.97 936.07 935.38 935.38 0.0K
09:50 935.38 935.49 934.41 934.49 0.0K
09:51 934.51 934.65 933.72 934.07 0.0K
09:52 934.04 934.31 933.57 933.82 0.0K
09:53 933.77 933.77 932.98 933.11 0.0K
09:54 933.08 933.46 933.03 933.14 0.0K
09:55 933.26 933.83 932.76 932.76 0.0K
09:56 932.85 933.45 932.85 933.34 0.0K
09:57 933.29 933.37 933.16 933.23 0.0K
09:58 933.46 933.46 933.18 933.21 0.0K
09:59 933.23 933.48 932.18 932.18 0.0K
10:00 932.10 932.10 931.03 931.03 0.0K
10:01 931.07 932.26 931.07 932.26 0.0K
10:02 932.32 932.32 931.12 931.12 0.0K
10:03 931.14 931.14 929.94 930.54 0.0K
10:04 930.66 931.72 930.66 931.21 0.0K
10:05 931.19 931.50 930.89 930.96 0.0K
10:06 930.53 930.53 929.82 929.82 0.0K
10:07 929.76 929.76 928.80 928.80 0.0K
10:08 928.79 929.11 928.42 929.08 0.0K
10:09 928.95 929.08 928.61 928.61 0.0K
10:10 928.07 928.07 927.57 927.59 0.0K
10:11 927.60 928.24 927.60 928.24 0.0K
10:12 928.43 929.84 928.43 929.59 0.0K
10:13 929.59 929.72 929.13 929.20 0.0K
10:14 929.56 929.85 928.65 929.80 0.0K
10:15 929.79 929.79 927.66 927.86 0.0K
10:16 927.95 928.35 927.58 927.65 0.0K
10:17 927.76 927.76 927.01 927.11 0.0K
10:18 927.08 927.18 926.03 926.14 0.0K
10:19 926.05 926.47 925.71 925.88 0.0K
10:20 926.26 926.57 926.07 926.57 0.0K
10:21 926.47 926.55 925.96 925.98 0.0K
10:22 925.94 926.64 925.55 926.64 0.0K
10:23 926.67 927.40 926.67 927.20 0.0K
10:24 927.09 927.78 927.00 927.50 0.0K
10:25 927.38 927.69 927.25 927.63 0.0K
10:26 927.62 927.98 927.12 927.93 0.0K
10:27 928.06 929.64 928.06 929.64 0.0K
10:28 929.52 929.52 929.04 929.09 0.0K
10:29 929.10 929.67 929.01 929.15 0.0K
10:30 929.12 929.83 929.00 929.83 0.0K
10:31 929.83 930.97 929.83 930.76 0.0K
10:32 930.70 930.71 930.31 930.50 0.0K
10:33 930.50 931.29 930.24 931.28 0.0K
10:34 931.29 931.29 930.99 931.29 0.0K
10:35 931.19 931.42 931.07 931.39 0.0K
10:36 931.31 931.42 931.05 931.16 0.0K
10:37 931.18 931.65 930.83 931.54 0.0K
10:38 931.52 931.57 930.87 931.25 0.0K
10:39 931.33 931.33 930.08 930.09 0.0K
10:40 930.05 930.06 929.61 929.61 0.0K
10:41 929.64 931.15 929.53 931.15 0.0K
10:42 931.12 931.14 930.11 930.75 0.0K
10:43 930.77 930.77 930.41 930.70 0.0K
10:44 930.68 931.57 930.68 931.57 0.0K
10:45 931.56 931.90 931.31 931.84 0.0K
10:46 931.76 931.76 930.64 930.69 0.0K
10:47 930.73 930.89 930.41 930.80 0.0K
10:48 930.96 931.75 930.96 931.75 0.0K
10:49 931.76 931.93 931.46 931.46 0.0K
10:50 931.56 931.56 930.87 930.95 0.0K
10:51 931.04 931.14 930.32 930.45 0.0K
10:52 930.44 930.55 930.17 930.41 0.0K
10:53 930.42 930.50 929.92 929.99 0.0K
10:54 929.99 930.35 929.99 930.04 0.0K
10:55 930.07 930.08 929.59 929.93 0.0K
10:56 929.87 930.05 929.87 930.01 0.0K
10:57 930.08 930.34 929.91 930.30 0.0K
10:58 930.07 930.60 930.07 930.57 0.0K
10:59 930.57 931.04 930.55 930.90 0.0K
11:00 930.81 931.16 930.41 931.16 0.0K
11:01 931.16 931.16 930.32 930.32 0.0K
11:02 930.33 930.35 929.79 930.20 0.0K
11:03 930.21 930.70 930.21 930.65 0.0K
11:04 930.65 930.65 929.74 929.80 0.0K
11:05 929.81 929.93 929.68 929.68 0.0K
11:06 929.67 929.68 929.28 929.36 0.0K
11:07 929.49 929.60 929.39 929.51 0.0K
11:08 929.49 929.49 928.37 928.37 0.0K
11:09 928.44 928.58 928.34 928.36 0.0K
11:10 928.59 928.80 928.53 928.62 0.0K
11:11 928.86 929.77 928.72 929.58 0.0K
11:12 929.56 930.13 929.45 930.13 0.0K
11:13 930.27 930.84 930.27 930.84 0.0K
11:14 930.77 931.26 930.76 931.26 0.0K
11:15 931.07 931.74 931.05 931.65 0.0K
11:16 931.60 931.92 931.47 931.47 0.0K
11:17 931.41 931.41 930.84 930.97 0.0K
11:18 930.92 930.94 930.50 930.50 0.0K
11:19 930.44 930.47 930.01 930.12 0.0K
11:20 930.21 930.80 930.13 930.51 0.0K
11:21 930.54 930.54 930.15 930.18 0.0K
11:22 930.24 930.45 930.08 930.20 0.0K
11:23 930.19 930.19 929.08 929.08 0.0K
11:24 929.06 929.06 928.83 928.91 0.0K
11:25 928.92 928.92 927.73 927.89 0.0K
11:26 927.85 928.40 927.82 928.39 0.0K
11:27 928.43 928.49 928.28 928.34 0.0K
11:28 928.28 928.33 928.11 928.22 0.0K
11:29 928.07 928.07 927.52 928.01 0.0K
11:30 928.01 928.81 928.01 928.41 0.0K
11:31 928.37 928.39 928.07 928.07 0.0K
11:32 928.06 928.62 928.05 928.62 0.0K
11:33 928.65 928.65 928.42 928.44 0.0K
11:34 928.38 928.53 928.15 928.44 0.0K
11:35 928.32 929.34 928.32 929.33 0.0K
11:36 929.32 929.82 929.32 929.55 0.0K
11:37 929.54 929.82 929.51 929.82 0.0K
11:38 929.80 929.81 929.24 929.40 0.0K
11:39 929.43 929.63 929.43 929.46 0.0K
11:40 929.45 930.04 929.36 930.03 0.0K
11:41 929.89 929.98 929.81 929.84 0.0K
11:42 929.89 930.34 929.89 930.34 0.0K
11:43 930.38 930.74 930.34 930.60 0.0K
11:44 930.63 930.75 930.43 930.74 0.0K
11:45 930.75 930.86 930.75 930.86 0.0K
11:46 930.87 930.87 930.30 930.36 0.0K
11:47 930.35 930.45 930.32 930.45 0.0K
11:48 930.45 930.57 930.05 930.27 0.0K
11:49 930.23 931.16 930.23 931.16 0.0K
11:50 931.12 931.25 930.94 931.18 0.0K
11:51 931.13 931.15 930.93 931.13 0.0K
11:52 931.13 931.20 930.99 931.20 0.0K
11:53 931.19 932.56 931.19 932.56 0.0K
11:54 932.55 932.66 932.48 932.48 0.0K
11:55 932.47 933.01 932.34 932.98 0.0K
11:56 932.96 933.15 932.96 933.09 0.0K
11:57 933.14 933.17 932.79 932.85 0.0K
11:58 932.81 933.16 932.81 933.10 0.0K
11:59 932.96 932.96 932.49 932.49 0.0K
12:00 932.62 932.68 932.31 932.41 0.0K
12:01 932.43 932.43 932.16 932.31 0.0K
12:02 932.28 932.56 932.28 932.56 0.0K
12:03 932.55 932.71 932.46 932.71 0.0K
12:04 932.76 933.47 932.76 933.39 0.0K
12:05 933.36 933.36 933.13 933.19 0.0K
12:06 933.21 933.21 932.98 933.02 0.0K
12:07 933.02 933.02 932.62 932.75 0.0K
12:08 932.77 932.77 932.53 932.71 0.0K
12:09 932.75 933.00 932.75 932.89 0.0K
12:10 932.87 933.55 932.87 933.55 0.0K
12:11 933.73 933.77 933.65 933.74 0.0K
12:12 933.73 933.73 933.60 933.63 0.0K
12:13 933.65 933.65 933.42 933.48 0.0K
12:14 933.44 933.55 933.42 933.55 0.0K
12:15 933.54 933.83 933.51 933.83 0.0K
12:16 933.84 933.87 933.77 933.82 0.0K
12:17 933.86 933.99 933.73 933.90 0.0K
12:18 933.88 934.04 933.88 934.03 0.0K
12:19 934.00 934.10 933.93 934.10 0.0K
12:20 934.08 934.23 934.01 934.07 0.0K
12:21 934.09 935.18 934.09 935.18 0.0K
12:22 935.20 935.46 935.20 935.33 0.0K
12:23 935.33 935.48 935.22 935.41 0.0K
12:24 935.43 935.67 935.43 935.61 0.0K
12:25 935.61 935.91 935.61 935.91 0.0K
12:26 935.98 936.57 935.98 936.54 0.0K
12:27 936.55 937.00 936.55 936.98 0.0K
12:28 937.05 937.85 937.01 937.59 0.0K
12:29 937.61 937.61 937.12 937.13 0.0K
12:30 936.96 936.96 936.64 936.64 0.0K
12:31 936.54 936.55 936.11 936.26 0.0K
12:32 936.25 936.67 936.15 936.63 0.0K
12:33 936.62 936.62 936.29 936.62 0.0K
12:34 936.62 936.88 936.62 936.88 0.0K
12:35 936.85 936.87 936.72 936.85 0.0K
12:36 936.85 937.40 936.85 937.38 0.0K
12:37 937.34 937.60 937.32 937.49 0.0K
12:38 937.45 937.79 937.45 937.77 0.0K
12:39 937.75 937.79 937.62 937.78 0.0K
12:40 937.78 938.03 937.69 937.90 0.0K
12:41 937.15 937.58 936.76 936.94 0.0K
12:42 937.01 937.25 936.81 936.98 0.0K
12:43 936.96 937.36 936.96 937.36 0.0K
12:44 937.53 937.54 937.35 937.54 0.0K
12:45 937.53 938.05 937.45 938.05 0.0K
12:46 938.05 938.32 938.04 938.25 0.0K
12:47 938.26 938.26 938.07 938.12 0.0K
12:48 938.14 938.53 938.07 938.07 0.0K
12:49 938.00 938.00 937.80 937.96 0.0K
12:50 937.94 937.95 937.56 937.56 0.0K
12:51 937.54 937.60 937.38 937.41 0.0K
12:52 937.37 937.37 936.62 936.67 0.0K
12:53 936.67 936.95 936.61 936.95 0.0K
12:54 936.94 937.45 936.94 937.20 0.0K
12:55 937.23 937.26 937.11 937.11 0.0K
12:56 936.96 937.06 936.74 936.74 0.0K
12:57 936.74 936.77 936.63 936.72 0.0K
12:58 936.62 936.76 936.32 936.36 0.0K
12:59 936.30 936.37 936.30 936.35 0.0K
13:00 936.23 936.47 936.23 936.47 0.0K
13:01 936.46 936.46 936.07 936.26 0.0K
13:02 936.28 936.28 936.00 936.09 0.0K
13:03 936.11 937.02 936.10 937.02 0.0K
13:04 937.08 937.08 936.85 936.85 0.0K
13:05 936.85 937.27 936.79 937.11 0.0K
13:06 937.11 937.29 937.01 937.04 0.0K
13:07 937.05 937.23 937.05 937.14 0.0K
13:08 937.12 938.19 937.12 938.19 0.0K
13:09 938.26 938.80 938.20 938.80 0.0K
13:10 938.76 939.53 938.72 939.51 0.0K
13:11 939.73 940.02 939.70 940.02 0.0K
13:12 940.10 940.38 940.10 940.26 0.0K
13:13 940.26 940.63 940.24 940.47 0.0K
13:14 940.45 940.59 940.39 940.58 0.0K
13:15 940.55 940.55 939.97 940.05 0.0K
13:16 940.03 940.23 939.54 939.58 0.0K
13:17 939.52 939.52 939.25 939.32 0.0K
13:18 939.30 939.30 938.65 938.67 0.0K
13:19 938.70 939.36 938.70 939.12 0.0K
13:20 939.17 939.23 939.12 939.14 0.0K
13:21 939.17 939.23 938.98 939.07 0.0K
13:22 939.08 939.08 938.62 938.62 0.0K
13:23 938.60 938.67 938.10 938.25 0.0K
13:24 938.27 938.35 938.24 938.35 0.0K
13:25 938.38 938.40 938.21 938.27 0.0K
13:26 938.45 938.59 938.44 938.59 0.0K
13:27 938.56 938.67 938.56 938.57 0.0K
13:28 938.53 938.54 938.28 938.53 0.0K
13:29 938.54 938.65 938.44 938.63 0.0K
13:30 938.65 938.65 938.26 938.28 0.0K
13:31 938.31 938.68 938.31 938.55 0.0K
13:32 938.58 939.06 938.55 939.01 0.0K
13:33 939.01 939.27 938.93 939.27 0.0K
13:34 939.28 939.50 939.28 939.50 0.0K
13:35 939.52 939.67 939.49 939.49 0.0K
13:36 939.54 939.77 939.54 939.71 0.0K
13:37 939.51 939.75 939.36 939.72 0.0K
13:38 939.72 940.02 939.72 939.95 0.0K
13:39 939.89 940.11 939.89 940.08 0.0K
13:40 940.11 940.14 940.03 940.06 0.0K
13:41 939.93 940.20 939.88 940.20 0.0K
13:42 940.25 940.51 940.25 940.49 0.0K
13:43 940.51 940.51 940.36 940.36 0.0K
13:44 940.34 940.34 939.94 940.29 0.0K
13:45 940.30 940.33 940.19 940.32 0.0K
13:46 940.33 940.46 940.26 940.34 0.0K
13:47 940.24 940.72 940.23 940.66 0.0K
13:48 940.68 940.68 940.48 940.51 0.0K
13:49 940.49 940.52 940.40 940.44 0.0K
13:50 940.47 940.47 940.22 940.25 0.0K
13:51 940.19 940.46 940.19 940.44 0.0K
13:52 940.47 940.87 940.47 940.85 0.0K
13:53 940.85 941.21 940.85 941.21 0.0K
13:54 941.17 941.23 940.99 941.20 0.0K
13:55 941.20 941.45 941.20 941.43 0.0K
13:56 941.44 941.85 941.44 941.85 0.0K
13:57 941.86 941.94 941.85 941.89 0.0K
13:58 941.92 942.16 941.88 942.16 0.0K
13:59 942.05 942.05 941.82 941.89 0.0K
14:00 941.86 942.09 941.86 942.08 0.0K
14:01 942.27 942.58 942.11 942.58 0.0K
14:02 942.64 943.64 942.64 943.40 0.0K
14:03 943.43 943.75 943.26 943.67 0.0K
14:04 943.70 943.72 943.54 943.64 0.0K
14:05 943.62 943.80 943.58 943.77 0.0K
14:06 943.80 944.15 943.80 944.15 0.0K
14:07 944.14 944.47 944.13 944.45 0.0K
14:08 944.42 944.88 944.42 944.69 0.0K
14:09 944.72 944.72 944.50 944.51 0.0K
14:10 944.55 944.55 943.95 943.99 0.0K
14:11 944.05 944.13 943.75 944.09 0.0K
14:12 944.14 944.24 944.04 944.15 0.0K
14:13 944.14 944.31 943.96 944.00 0.0K
14:14 943.99 944.04 943.98 944.02 0.0K
14:15 944.04 944.04 943.85 943.95 0.0K
14:16 943.92 944.32 943.92 944.32 0.0K
14:17 944.34 944.42 944.30 944.38 0.0K
14:18 944.39 944.70 944.39 944.60 0.0K
14:19 944.54 944.64 944.54 944.57 0.0K
14:20 944.61 944.75 944.51 944.75 0.0K
14:21 944.74 945.16 944.70 945.16 0.0K
14:22 945.12 945.28 945.12 945.28 0.0K
14:23 945.27 945.80 945.27 945.80 0.0K
14:24 945.78 945.78 945.56 945.77 0.0K
14:25 945.82 946.08 945.81 946.06 0.0K
14:26 946.04 946.04 945.16 945.16 0.0K
14:27 945.15 945.37 945.13 945.16 0.0K
14:28 945.13 945.38 945.10 945.37 0.0K
14:29 945.33 945.33 944.91 944.94 0.0K
14:30 945.03 945.06 944.81 944.94 0.0K
14:31 945.01 945.01 944.73 944.73 0.0K
14:32 944.45 944.81 944.45 944.76 0.0K
14:33 944.75 944.75 944.14 944.16 0.0K
14:34 944.15 944.42 944.15 944.26 0.0K
14:35 944.25 944.35 944.16 944.26 0.0K
14:36 944.24 944.70 944.21 944.58 0.0K
14:37 944.61 945.03 944.61 944.96 0.0K
14:38 944.93 945.13 944.93 945.09 0.0K
14:39 945.11 945.13 945.04 945.10 0.0K
14:40 945.10 945.20 944.96 945.04 0.0K
14:41 945.07 945.08 944.53 944.66 0.0K
14:42 944.65 944.96 944.65 944.94 0.0K
14:43 944.98 945.07 944.81 945.06 0.0K
14:44 945.11 945.25 945.06 945.18 0.0K
14:45 945.16 945.16 945.04 945.07 0.0K
14:46 945.06 945.47 945.06 945.38 0.0K
14:47 945.46 945.64 945.04 945.04 0.0K
14:48 944.93 945.32 944.93 945.32 0.0K
14:49 945.34 945.34 945.03 945.05 0.0K
14:50 945.05 945.32 945.05 945.32 0.0K
14:51 945.37 947.52 945.37 947.52 0.0K
14:52 947.54 947.72 947.51 947.72 0.0K
14:53 947.73 947.78 945.96 946.00 0.0K
14:54 946.00 946.03 945.68 945.69 0.0K
14:55 945.68 946.10 945.66 946.09 0.0K
14:56 946.09 946.11 945.89 945.93 0.0K
14:57 945.97 946.01 945.77 945.85 0.0K
14:58 945.82 946.25 945.79 946.25 0.0K
14:59 946.33 946.50 946.33 946.48 0.0K
15:00 946.43 946.74 946.43 946.66 0.0K
15:01 946.71 947.12 946.71 947.12 0.0K
15:02 947.10 947.17 947.06 947.07 0.0K
15:03 947.00 947.00 946.56 946.59 0.0K
15:04 946.53 946.53 946.22 946.44 0.0K
15:05 946.42 946.46 946.33 946.44 0.0K
15:06 946.41 946.50 946.20 946.50 0.0K
15:07 946.48 946.95 946.48 946.95 0.0K
15:08 946.96 947.21 946.95 947.21 0.0K
15:09 947.24 947.24 947.06 947.11 0.0K
15:10 947.09 947.48 947.05 947.48 0.0K
15:11 947.78 947.90 947.60 947.70 0.0K
15:12 947.68 947.73 947.56 947.73 0.0K
15:13 947.70 949.73 947.70 949.66 0.0K
15:14 949.65 949.70 947.82 947.83 0.0K
15:15 947.85 947.93 947.76 947.79 0.0K
15:16 947.81 949.43 947.75 949.20 0.0K
15:17 949.20 949.31 947.62 948.17 0.0K
15:18 948.17 948.35 948.17 948.20 0.0K
15:19 948.15 948.41 948.06 948.41 0.0K
15:20 948.47 948.47 948.28 948.28 0.0K
15:21 948.32 948.83 948.30 948.81 0.0K
15:22 948.96 949.23 948.90 949.23 0.0K
15:23 949.21 949.53 949.16 949.51 0.0K
15:24 949.59 949.96 949.58 949.96 0.0K
15:25 949.95 949.95 949.46 949.65 0.0K
15:26 949.59 949.61 949.43 949.59 0.0K
15:27 949.56 949.62 949.35 949.35 0.0K
15:28 949.23 949.25 948.75 948.75 0.0K
15:29 948.72 948.76 948.44 948.51 0.0K
15:30 948.37 948.39 947.36 947.36 0.0K
15:31 947.32 947.33 946.21 946.21 0.0K
15:32 946.09 946.09 945.61 945.61 0.0K
15:33 945.59 945.59 944.57 944.57 0.0K
15:34 944.60 944.74 944.44 944.64 0.0K
15:35 944.90 945.09 944.32 945.09 0.0K
15:36 945.06 945.06 944.59 944.59 0.0K
15:37 944.52 944.58 944.38 944.46 0.0K
15:38 944.46 944.49 944.14 944.15 0.0K
15:39 944.21 944.28 944.01 944.01 0.0K
15:40 943.85 944.01 943.44 943.44 0.0K
15:41 943.34 943.49 943.22 943.26 0.0K
15:42 943.27 943.54 943.09 943.40 0.0K
15:43 943.46 944.05 943.46 943.90 0.0K
15:44 943.83 944.32 943.72 944.15 0.0K
15:45 944.13 944.49 943.89 943.90 0.0K
15:46 943.91 943.91 943.52 943.72 0.0K
15:47 943.69 943.69 943.18 943.18 0.0K
15:48 943.09 943.16 942.69 942.88 0.0K
15:49 942.84 942.87 942.39 942.48 0.0K
15:50 942.34 942.34 940.61 940.73 0.0K
15:51 940.71 940.83 940.08 940.08 0.0K
15:52 940.10 940.15 939.27 939.27 0.0K
15:53 939.44 940.12 939.44 940.12 0.0K
15:54 940.09 940.72 940.07 940.54 0.0K
15:55 940.83 940.93 940.56 940.58 0.0K
15:56 940.78 941.01 940.55 940.88 0.0K
15:57 940.79 940.89 940.71 940.75 0.0K
15:58 940.75 940.79 940.32 940.51 0.0K
15:59 940.43 940.80 940.24 940.61 0.0K
16:00 939.98 940.00 939.98 940.00 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし