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
09:29 952.83 952.94 952.81 952.85 0.0K
09:30 952.85 956.54 952.85 956.54 0.0K
09:31 956.56 956.72 955.88 955.88 0.0K
09:32 955.79 955.79 954.93 955.17 0.0K
09:33 955.07 955.07 954.70 954.81 0.0K
09:34 954.66 954.75 954.29 954.70 0.0K
09:35 954.64 954.89 954.48 954.82 0.0K
09:36 954.73 954.77 953.33 953.41 0.0K
09:37 953.41 953.73 953.36 953.40 0.0K
09:38 953.36 953.81 953.31 953.37 0.0K
09:39 953.40 955.24 953.19 955.24 0.0K
09:40 955.39 956.26 955.39 956.26 0.0K
09:41 956.35 957.08 956.16 957.08 0.0K
09:42 957.08 957.46 957.08 957.22 0.0K
09:43 957.15 958.34 957.15 958.26 0.0K
09:44 958.28 958.28 957.34 957.34 0.0K
09:45 957.15 957.15 956.69 956.80 0.0K
09:46 956.89 956.89 956.02 956.02 0.0K
09:47 956.01 956.01 954.55 954.67 0.0K
09:48 954.68 955.36 954.68 955.10 0.0K
09:49 955.20 955.20 954.87 954.87 0.0K
09:50 954.93 955.53 954.77 955.48 0.0K
09:51 955.48 955.91 955.48 955.88 0.0K
09:52 955.88 956.34 955.86 956.28 0.0K
09:53 956.31 956.31 955.62 955.75 0.0K
09:54 955.81 955.88 955.37 955.40 0.0K
09:55 955.42 956.06 955.40 955.93 0.0K
09:56 955.94 955.96 954.80 954.81 0.0K
09:57 954.76 954.90 954.12 954.68 0.0K
09:58 954.72 955.48 954.72 955.42 0.0K
09:59 955.25 955.56 955.25 955.36 0.0K
10:00 956.18 959.50 956.18 959.41 0.0K
10:01 959.35 959.48 958.48 958.48 0.0K
10:02 958.50 958.60 957.21 957.61 0.0K
10:03 957.69 958.48 957.69 958.48 0.0K
10:04 958.60 959.07 957.96 958.30 0.0K
10:05 958.31 958.60 957.98 957.98 0.0K
10:06 957.91 958.61 957.90 958.61 0.0K
10:07 958.60 959.49 958.56 959.49 0.0K
10:08 959.52 959.62 959.33 959.41 0.0K
10:09 959.44 959.44 958.55 958.65 0.0K
10:10 958.61 958.83 958.35 958.35 0.0K
10:11 958.32 958.32 957.76 957.76 0.0K
10:12 957.80 958.49 957.69 958.46 0.0K
10:13 958.46 958.48 957.84 957.84 0.0K
10:14 957.80 957.80 956.84 957.01 0.0K
10:15 957.08 957.19 956.62 956.66 0.0K
10:16 956.70 956.77 956.28 956.31 0.0K
10:17 956.17 956.17 955.16 955.25 0.0K
10:18 955.27 955.65 954.68 954.70 0.0K
10:19 954.75 954.75 954.48 954.72 0.0K
10:20 954.78 955.36 954.70 954.89 0.0K
10:21 955.06 955.13 953.99 954.13 0.0K
10:22 954.14 954.80 954.14 954.76 0.0K
10:23 954.93 956.33 954.93 956.30 0.0K
10:24 956.23 956.31 955.75 955.86 0.0K
10:25 955.72 955.83 955.66 955.71 0.0K
10:26 955.66 956.51 955.66 956.41 0.0K
10:27 956.37 956.41 956.07 956.18 0.0K
10:28 956.02 956.02 955.72 955.81 0.0K
10:29 955.88 956.07 955.77 956.07 0.0K
10:30 956.08 956.08 955.44 955.60 0.0K
10:31 955.61 956.00 955.61 955.82 0.0K
10:32 955.81 956.53 955.76 956.48 0.0K
10:33 956.40 957.05 956.31 956.93 0.0K
10:34 956.97 957.18 956.63 957.15 0.0K
10:35 957.13 957.61 957.08 957.61 0.0K
10:36 957.83 957.88 957.51 957.51 0.0K
10:37 957.52 957.80 957.48 957.75 0.0K
10:38 957.73 958.31 957.73 958.30 0.0K
10:39 958.38 958.79 958.37 958.67 0.0K
10:40 958.82 958.82 958.22 958.39 0.0K
10:41 958.31 958.31 958.09 958.30 0.0K
10:42 958.35 958.35 957.82 957.87 0.0K
10:43 957.83 958.46 957.83 958.35 0.0K
10:44 958.24 958.48 958.17 958.48 0.0K
10:45 958.48 958.80 958.46 958.69 0.0K
10:46 958.71 959.12 958.70 958.83 0.0K
10:47 958.90 958.95 958.55 958.55 0.0K
10:48 958.51 958.52 958.09 958.09 0.0K
10:49 958.03 958.04 957.39 957.49 0.0K
10:50 957.46 957.64 957.27 957.38 0.0K
10:51 957.41 957.41 956.56 956.70 0.0K
10:52 956.71 957.62 956.62 957.62 0.0K
10:53 957.57 958.24 957.57 958.18 0.0K
10:54 958.02 958.54 958.02 958.54 0.0K
10:55 958.64 958.64 958.29 958.37 0.0K
10:56 958.41 958.64 958.35 958.64 0.0K
10:57 958.61 958.74 958.32 958.66 0.0K
10:58 958.70 959.02 958.70 958.78 0.0K
10:59 958.80 958.83 957.90 957.98 0.0K
11:00 957.99 957.99 956.92 956.92 0.0K
11:01 956.86 956.97 956.69 956.80 0.0K
11:02 956.79 957.33 956.79 957.33 0.0K
11:03 957.38 957.49 957.12 957.24 0.0K
11:04 957.11 957.11 956.47 956.65 0.0K
11:05 956.63 957.13 956.51 956.72 0.0K
11:06 956.79 956.99 956.66 956.93 0.0K
11:07 956.87 957.42 956.81 957.42 0.0K
11:08 957.58 957.64 956.78 956.86 0.0K
11:09 956.80 957.00 956.80 956.95 0.0K
11:10 956.82 956.92 956.22 956.31 0.0K
11:11 956.31 956.31 955.28 955.48 0.0K
11:12 955.45 955.65 955.22 955.65 0.0K
11:13 955.64 956.28 955.63 956.28 0.0K
11:14 956.24 956.60 956.24 956.47 0.0K
11:15 956.54 956.59 956.50 956.58 0.0K
11:16 956.63 956.63 956.20 956.34 0.0K
11:17 956.34 956.34 955.89 955.90 0.0K
11:18 955.98 956.23 955.98 956.23 0.0K
11:19 956.21 956.21 955.89 956.01 0.0K
11:20 955.98 956.04 955.59 955.98 0.0K
11:21 956.02 956.02 955.60 955.60 0.0K
11:22 955.68 955.78 955.46 955.70 0.0K
11:23 955.70 955.79 955.46 955.48 0.0K
11:24 955.47 956.06 955.43 956.06 0.0K
11:25 956.10 956.11 955.37 955.37 0.0K
11:26 955.41 955.41 955.19 955.27 0.0K
11:27 955.33 955.38 954.96 954.96 0.0K
11:28 954.91 955.51 954.91 955.49 0.0K
11:29 955.51 956.07 955.45 956.07 0.0K
11:30 955.94 955.94 955.66 955.79 0.0K
11:31 955.76 955.84 955.74 955.77 0.0K
11:32 955.72 955.72 955.39 955.40 0.0K
11:33 955.32 955.32 954.65 954.71 0.0K
11:34 954.78 954.78 954.40 954.40 0.0K
11:35 954.22 954.22 953.54 953.77 0.0K
11:36 953.76 954.04 953.76 954.04 0.0K
11:37 954.03 954.57 954.03 954.55 0.0K
11:38 954.54 954.94 954.51 954.94 0.0K
11:39 954.91 954.92 954.69 954.71 0.0K
11:40 954.63 954.63 954.30 954.37 0.0K
11:41 954.34 954.42 953.88 953.88 0.0K
11:42 953.88 954.03 953.85 953.89 0.0K
11:43 953.87 953.87 953.53 953.56 0.0K
11:44 953.67 953.69 953.34 953.36 0.0K
11:45 953.41 953.64 953.41 953.56 0.0K
11:46 953.58 953.58 953.28 953.37 0.0K
11:47 953.39 953.87 953.37 953.84 0.0K
11:48 954.06 954.14 953.96 954.00 0.0K
11:49 954.02 954.04 953.89 953.89 0.0K
11:50 953.70 953.70 953.35 953.35 0.0K
11:51 953.21 953.32 953.20 953.30 0.0K
11:52 953.26 953.28 953.08 953.15 0.0K
11:53 953.12 953.28 953.02 953.25 0.0K
11:54 953.31 953.82 953.31 953.82 0.0K
11:55 953.84 954.01 953.84 953.96 0.0K
11:56 953.92 953.92 953.70 953.83 0.0K
11:57 953.87 954.96 953.63 954.91 0.0K
11:58 954.72 956.16 954.72 956.08 0.0K
11:59 956.03 956.03 955.40 955.53 0.0K
12:00 955.59 956.86 955.58 956.72 0.0K
12:01 956.67 956.70 956.10 956.13 0.0K
12:02 956.26 956.27 955.88 956.14 0.0K
12:03 956.16 956.30 955.78 956.00 0.0K
12:04 956.04 956.04 955.40 955.44 0.0K
12:05 955.43 955.84 955.43 955.80 0.0K
12:06 955.76 955.80 955.50 955.50 0.0K
12:07 955.52 955.66 955.46 955.60 0.0K
12:08 955.62 955.67 955.52 955.63 0.0K
12:09 955.61 955.86 955.61 955.82 0.0K
12:10 955.82 955.91 955.59 955.64 0.0K
12:11 955.64 955.82 955.62 955.68 0.0K
12:12 955.68 955.79 955.68 955.79 0.0K
12:13 955.76 956.18 955.75 956.15 0.0K
12:14 956.20 956.20 955.71 955.71 0.0K
12:15 955.76 955.82 955.67 955.73 0.0K
12:16 955.74 955.77 955.61 955.65 0.0K
12:17 955.68 955.92 955.61 955.92 0.0K
12:18 955.93 956.08 955.93 956.07 0.0K
12:19 956.07 956.07 955.75 955.75 0.0K
12:20 955.70 955.90 955.52 955.90 0.0K
12:21 955.95 956.38 955.93 956.22 0.0K
12:22 956.26 956.50 956.23 956.50 0.0K
12:23 956.50 956.73 956.48 956.73 0.0K
12:24 956.78 956.79 956.61 956.62 0.0K
12:25 956.59 956.70 956.52 956.52 0.0K
12:26 956.51 956.51 956.13 956.24 0.0K
12:27 956.24 956.36 956.23 956.35 0.0K
12:28 956.38 956.68 956.38 956.66 0.0K
12:29 956.66 956.77 956.64 956.73 0.0K
12:30 956.73 956.96 956.73 956.94 0.0K
12:31 956.90 957.28 956.88 957.19 0.0K
12:32 957.19 957.19 957.05 957.06 0.0K
12:33 957.07 957.37 957.07 957.37 0.0K
12:34 957.34 957.34 956.93 957.10 0.0K
12:35 957.12 957.12 956.94 957.01 0.0K
12:36 957.01 957.17 957.01 957.07 0.0K
12:37 957.05 957.31 957.05 957.28 0.0K
12:38 957.32 957.37 957.27 957.37 0.0K
12:39 957.39 957.61 957.39 957.61 0.0K
12:40 957.62 957.82 957.62 957.82 0.0K
12:41 957.80 957.93 957.78 957.79 0.0K
12:42 957.76 957.82 957.74 957.82 0.0K
12:43 957.79 957.82 957.67 957.68 0.0K
12:44 957.60 957.60 957.47 957.51 0.0K
12:45 957.50 957.55 957.15 957.16 0.0K
12:46 957.18 957.21 956.67 956.67 0.0K
12:47 956.71 956.75 956.43 956.53 0.0K
12:48 956.53 957.00 956.53 956.98 0.0K
12:49 956.98 957.28 956.98 957.28 0.0K
12:50 957.32 957.58 957.32 957.57 0.0K
12:51 957.62 958.37 957.62 958.37 0.0K
12:52 958.39 958.40 958.18 958.37 0.0K
12:53 958.34 958.79 958.34 958.79 0.0K
12:54 958.78 958.82 958.45 958.45 0.0K
12:55 958.46 958.51 958.34 958.43 0.0K
12:56 958.46 958.47 958.40 958.47 0.0K
12:57 958.46 958.52 958.37 958.52 0.0K
12:58 958.47 958.61 958.47 958.59 0.0K
12:59 958.58 958.78 958.58 958.75 0.0K
13:00 958.75 958.94 958.68 958.94 0.0K
13:01 958.89 959.09 958.65 959.02 0.0K
13:02 959.06 959.06 958.77 958.89 0.0K
13:03 958.70 958.93 958.70 958.91 0.0K
13:04 958.88 958.94 958.83 958.85 0.0K
13:05 958.78 959.06 958.78 958.95 0.0K
13:06 958.92 958.97 958.75 958.97 0.0K
13:07 958.95 958.96 956.84 956.86 0.0K
13:08 957.13 957.16 956.58 956.60 0.0K
13:09 956.52 956.60 955.72 955.81 0.0K
13:10 955.90 956.53 955.90 956.49 0.0K
13:11 956.42 956.63 956.38 956.62 0.0K
13:12 956.61 957.23 956.60 957.23 0.0K
13:13 957.22 957.25 957.11 957.20 0.0K
13:14 957.14 957.15 956.92 956.93 0.0K
13:15 956.81 957.24 956.81 957.22 0.0K
13:16 957.26 957.43 957.26 957.30 0.0K
13:17 957.30 957.36 957.10 957.28 0.0K
13:18 957.23 957.34 957.12 957.30 0.0K
13:19 957.32 957.73 957.32 957.72 0.0K
13:20 957.69 958.13 957.69 958.13 0.0K
13:21 958.09 958.10 957.62 957.70 0.0K
13:22 957.68 957.78 957.63 957.73 0.0K
13:23 957.79 957.81 957.66 957.75 0.0K
13:24 957.76 957.88 957.71 957.88 0.0K
13:25 957.91 957.91 957.50 957.50 0.0K
13:26 957.48 957.63 957.17 957.26 0.0K
13:27 957.29 957.78 957.29 957.54 0.0K
13:28 957.56 957.56 957.23 957.32 0.0K
13:29 957.35 957.39 957.26 957.26 0.0K
13:30 957.18 957.29 957.08 957.08 0.0K
13:31 957.12 957.13 956.91 956.96 0.0K
13:32 956.95 956.95 956.39 956.40 0.0K
13:33 956.34 957.57 956.34 957.57 0.0K
13:34 957.57 957.57 956.76 956.76 0.0K
13:35 956.77 956.77 956.12 956.35 0.0K
13:36 956.38 956.73 956.38 956.69 0.0K
13:37 956.68 956.75 956.42 956.42 0.0K
13:38 956.44 956.44 956.24 956.31 0.0K
13:39 956.31 956.98 956.30 956.98 0.0K
13:40 956.99 957.06 956.61 956.61 0.0K
13:41 956.63 956.78 956.51 956.61 0.0K
13:42 956.69 956.80 956.69 956.77 0.0K
13:43 956.78 956.79 956.48 956.56 0.0K
13:44 956.57 956.66 956.51 956.57 0.0K
13:45 956.55 957.07 956.55 957.07 0.0K
13:46 957.05 957.06 956.86 957.01 0.0K
13:47 956.99 957.45 956.99 957.40 0.0K
13:48 957.43 958.03 957.39 958.03 0.0K
13:49 957.99 958.03 957.88 957.92 0.0K
13:50 957.90 958.15 957.90 958.15 0.0K
13:51 958.17 958.17 958.04 958.09 0.0K
13:52 958.25 958.43 958.09 958.19 0.0K
13:53 958.15 958.17 958.02 958.17 0.0K
13:54 958.13 958.21 958.11 958.21 0.0K
13:55 958.17 958.54 958.17 958.42 0.0K
13:56 958.43 958.53 958.41 958.53 0.0K
13:57 958.56 958.67 958.51 958.65 0.0K
13:58 958.54 958.98 958.54 958.97 0.0K
13:59 958.97 959.19 958.97 959.15 0.0K
14:00 959.16 959.41 959.06 959.06 0.0K
14:01 959.02 959.07 958.90 959.07 0.0K
14:02 959.30 959.50 959.30 959.50 0.0K
14:03 959.61 959.73 959.49 959.73 0.0K
14:04 959.79 959.86 959.70 959.79 0.0K
14:05 959.79 959.79 959.65 959.71 0.0K
14:06 959.74 960.35 959.74 960.35 0.0K
14:07 960.35 960.79 960.35 960.79 0.0K
14:08 960.79 960.80 960.68 960.79 0.0K
14:09 960.82 961.64 960.82 961.64 0.0K
14:10 961.62 961.62 961.39 961.44 0.0K
14:11 961.41 961.52 961.37 961.44 0.0K
14:12 961.43 961.59 961.42 961.57 0.0K
14:13 961.55 961.72 961.55 961.64 0.0K
14:14 961.63 962.31 961.63 962.26 0.0K
14:15 962.28 962.65 962.28 962.60 0.0K
14:16 962.62 962.66 962.45 962.63 0.0K
14:17 962.62 962.70 962.59 962.66 0.0K
14:18 962.65 962.70 961.58 961.59 0.0K
14:19 961.62 961.65 961.32 961.32 0.0K
14:20 961.38 961.41 961.02 961.41 0.0K
14:21 961.56 961.92 961.56 961.86 0.0K
14:22 961.85 961.95 961.85 961.86 0.0K
14:23 961.90 961.99 961.85 961.97 0.0K
14:24 961.86 962.13 961.83 962.07 0.0K
14:25 962.06 962.10 961.88 961.92 0.0K
14:26 961.92 962.05 961.83 962.04 0.0K
14:27 962.05 962.10 961.78 961.89 0.0K
14:28 961.94 962.03 961.74 961.80 0.0K
14:29 961.78 961.93 961.69 961.69 0.0K
14:30 961.63 961.96 961.63 961.92 0.0K
14:31 961.98 962.00 961.82 961.87 0.0K
14:32 961.88 962.11 961.77 962.11 0.0K
14:33 962.10 962.16 962.03 962.16 0.0K
14:34 962.16 962.20 962.00 962.05 0.0K
14:35 962.02 962.16 962.02 962.16 0.0K
14:36 962.23 962.23 961.91 962.07 0.0K
14:37 962.07 962.09 961.66 961.66 0.0K
14:38 961.67 961.83 961.31 961.82 0.0K
14:39 961.82 962.22 961.82 962.14 0.0K
14:40 962.05 962.30 962.05 962.27 0.0K
14:41 962.32 962.33 962.22 962.32 0.0K
14:42 962.33 962.57 962.22 962.50 0.0K
14:43 962.49 962.49 961.97 962.05 0.0K
14:44 962.05 962.05 961.79 961.88 0.0K
14:45 961.87 961.95 961.84 961.95 0.0K
14:46 961.94 962.05 961.77 961.83 0.0K
14:47 961.80 962.20 961.80 962.19 0.0K
14:48 962.21 962.50 962.21 962.48 0.0K
14:49 962.48 962.50 962.42 962.50 0.0K
14:50 962.56 962.64 962.47 962.64 0.0K
14:51 962.60 962.70 962.48 962.51 0.0K
14:52 962.46 962.68 962.43 962.68 0.0K
14:53 962.67 962.80 962.64 962.76 0.0K
14:54 962.71 962.82 962.66 962.82 0.0K
14:55 962.79 963.00 962.76 963.00 0.0K
14:56 963.04 963.07 962.96 962.97 0.0K
14:57 963.02 963.17 963.02 963.17 0.0K
14:58 963.16 963.16 962.54 962.55 0.0K
14:59 962.58 962.62 962.38 962.38 0.0K
15:00 962.43 962.58 962.24 962.51 0.0K
15:01 962.51 963.09 962.50 963.04 0.0K
15:02 963.12 963.31 963.08 963.14 0.0K
15:03 963.13 963.21 962.98 963.19 0.0K
15:04 963.19 963.35 963.16 963.24 0.0K
15:05 963.23 963.27 962.99 963.08 0.0K
15:06 963.19 963.57 963.19 963.57 0.0K
15:07 963.53 963.53 963.43 963.49 0.0K
15:08 963.53 963.72 963.51 963.71 0.0K
15:09 963.74 963.80 963.59 963.59 0.0K
15:10 963.56 963.56 963.21 963.26 0.0K
15:11 963.27 963.35 963.24 963.35 0.0K
15:12 963.38 963.60 963.33 963.60 0.0K
15:13 963.60 963.66 963.56 963.66 0.0K
15:14 963.71 963.76 963.65 963.74 0.0K
15:15 963.76 963.77 963.42 963.42 0.0K
15:16 963.46 963.55 962.77 962.77 0.0K
15:17 962.74 962.74 961.50 961.58 0.0K
15:18 961.57 962.18 961.57 962.18 0.0K
15:19 962.15 962.16 961.91 962.07 0.0K
15:20 962.19 962.26 962.02 962.11 0.0K
15:21 962.18 962.43 962.07 962.07 0.0K
15:22 962.09 962.09 961.76 961.76 0.0K
15:23 961.77 962.10 961.63 962.10 0.0K
15:24 962.07 962.32 962.07 962.20 0.0K
15:25 962.15 962.61 962.15 962.51 0.0K
15:26 962.62 962.77 962.60 962.61 0.0K
15:27 962.66 962.76 962.64 962.72 0.0K
15:28 962.77 963.22 962.77 963.22 0.0K
15:29 963.25 963.36 963.22 963.36 0.0K
15:30 963.27 963.27 962.38 962.41 0.0K
15:31 962.44 963.00 962.44 962.99 0.0K
15:32 962.92 962.95 962.54 962.54 0.0K
15:33 962.55 962.62 962.31 962.42 0.0K
15:34 962.39 962.51 962.39 962.51 0.0K
15:35 962.53 962.56 962.28 962.28 0.0K
15:36 962.16 962.48 962.08 962.44 0.0K
15:37 962.45 962.49 962.41 962.42 0.0K
15:38 962.43 962.62 962.33 962.60 0.0K
15:39 962.55 962.86 962.53 962.86 0.0K
15:40 962.81 962.87 962.68 962.83 0.0K
15:41 962.93 963.13 962.93 963.12 0.0K
15:42 963.14 963.59 963.13 963.57 0.0K
15:43 963.57 963.68 963.53 963.60 0.0K
15:44 963.50 963.58 963.38 963.58 0.0K
15:45 963.60 963.64 963.30 963.32 0.0K
15:46 963.33 963.33 962.79 962.79 0.0K
15:47 962.83 963.24 962.83 963.17 0.0K
15:48 963.10 963.40 963.05 963.39 0.0K
15:49 963.28 963.32 963.00 963.03 0.0K
15:50 962.88 962.88 961.90 961.90 0.0K
15:51 961.83 961.98 961.55 961.98 0.0K
15:52 962.04 962.69 962.04 962.63 0.0K
15:53 962.51 962.85 962.34 962.83 0.0K
15:54 962.80 963.12 962.79 963.00 0.0K
15:55 962.72 963.05 962.70 963.04 0.0K
15:56 963.06 963.09 962.91 962.97 0.0K
15:57 962.96 962.96 962.53 962.53 0.0K
15:58 962.55 962.71 962.54 962.68 0.0K
15:59 962.72 962.81 962.22 962.31 0.0K
16:00 960.94 961.05 960.94 961.05 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