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
09:29 959.99 960.01 959.85 959.89 0.0K
09:30 959.58 959.58 950.56 951.17 0.0K
09:31 951.11 951.14 950.41 950.42 0.0K
09:32 950.43 950.55 949.45 949.45 0.0K
09:33 949.45 949.45 948.62 948.62 0.0K
09:34 948.65 948.81 948.53 948.65 0.0K
09:35 948.41 948.46 947.67 947.67 0.0K
09:36 947.72 947.80 947.00 947.69 0.0K
09:37 947.56 948.00 947.49 947.90 0.0K
09:38 948.11 949.34 948.09 949.34 0.0K
09:39 949.37 949.71 949.34 949.57 0.0K
09:40 949.70 950.19 949.36 950.14 0.0K
09:41 950.15 950.15 949.43 949.97 0.0K
09:42 950.12 950.42 950.05 950.42 0.0K
09:43 950.50 950.50 949.38 949.38 0.0K
09:44 949.27 949.27 948.40 948.55 0.0K
09:45 948.58 949.83 948.48 949.65 0.0K
09:46 949.60 950.30 949.30 950.30 0.0K
09:47 950.33 950.96 950.11 950.96 0.0K
09:48 951.05 951.42 950.70 951.20 0.0K
09:49 951.32 952.21 951.29 952.09 0.0K
09:50 952.20 953.60 952.20 953.47 0.0K
09:51 953.48 953.96 953.48 953.71 0.0K
09:52 953.70 953.88 953.44 953.67 0.0K
09:53 953.67 953.88 953.34 953.34 0.0K
09:54 953.22 953.25 952.66 953.13 0.0K
09:55 953.07 953.31 952.91 952.91 0.0K
09:56 952.87 952.87 951.41 951.47 0.0K
09:57 951.36 951.44 951.03 951.09 0.0K
09:58 951.04 951.34 950.98 950.98 0.0K
09:59 950.95 951.45 950.91 951.45 0.0K
10:00 951.23 952.63 951.02 952.63 0.0K
10:01 952.56 953.03 952.56 952.70 0.0K
10:02 952.58 952.75 952.41 952.60 0.0K
10:03 952.64 954.00 952.64 953.93 0.0K
10:04 954.03 954.78 954.03 954.59 0.0K
10:05 954.56 955.23 954.53 955.05 0.0K
10:06 955.05 955.49 955.05 955.35 0.0K
10:07 955.36 956.23 955.36 956.13 0.0K
10:08 956.12 956.64 956.06 956.51 0.0K
10:09 956.53 956.57 956.15 956.25 0.0K
10:10 956.16 956.16 955.75 955.76 0.0K
10:11 955.85 955.91 955.48 955.66 0.0K
10:12 955.69 955.82 955.37 955.80 0.0K
10:13 955.81 956.13 955.72 955.99 0.0K
10:14 956.04 956.18 955.81 956.14 0.0K
10:15 956.10 956.62 956.07 956.22 0.0K
10:16 956.27 956.27 955.42 955.42 0.0K
10:17 955.35 955.69 955.35 955.58 0.0K
10:18 955.63 956.16 955.54 955.54 0.0K
10:19 955.48 955.58 955.35 955.37 0.0K
10:20 955.23 955.69 955.23 955.62 0.0K
10:21 955.68 956.17 955.66 956.17 0.0K
10:22 956.24 956.49 956.23 956.46 0.0K
10:23 956.45 956.45 955.81 955.83 0.0K
10:24 955.80 955.96 955.31 955.31 0.0K
10:25 955.17 955.17 954.55 954.76 0.0K
10:26 954.81 955.15 954.46 954.47 0.0K
10:27 954.36 955.59 954.34 955.54 0.0K
10:28 955.48 955.91 955.44 955.89 0.0K
10:29 955.91 956.13 955.83 955.92 0.0K
10:30 956.04 956.09 955.90 955.91 0.0K
10:31 955.88 955.92 955.52 955.65 0.0K
10:32 955.56 955.73 955.34 955.54 0.0K
10:33 955.57 955.84 955.39 955.43 0.0K
10:34 955.48 955.49 955.25 955.48 0.0K
10:35 955.50 955.61 955.26 955.55 0.0K
10:36 955.64 956.42 955.63 956.42 0.0K
10:37 956.28 956.59 956.18 956.59 0.0K
10:38 956.62 956.62 956.18 956.38 0.0K
10:39 956.43 957.29 956.35 957.27 0.0K
10:40 957.14 957.47 957.13 957.25 0.0K
10:41 957.31 957.40 957.00 957.15 0.0K
10:42 957.18 957.35 957.18 957.31 0.0K
10:43 957.26 957.63 957.24 957.52 0.0K
10:44 957.50 957.91 957.50 957.88 0.0K
10:45 957.80 958.04 957.75 957.75 0.0K
10:46 957.71 958.02 957.71 957.80 0.0K
10:47 957.75 957.84 957.20 957.20 0.0K
10:48 957.21 957.28 957.01 957.21 0.0K
10:49 957.14 957.25 957.02 957.09 0.0K
10:50 956.91 956.91 956.47 956.47 0.0K
10:51 956.44 956.49 956.26 956.27 0.0K
10:52 956.26 956.30 956.00 956.01 0.0K
10:53 956.01 956.27 956.00 956.24 0.0K
10:54 956.23 956.25 955.27 955.34 0.0K
10:55 955.35 955.53 954.90 954.90 0.0K
10:56 954.96 955.25 954.78 954.78 0.0K
10:57 954.82 955.65 954.82 955.65 0.0K
10:58 955.69 955.86 955.68 955.79 0.0K
10:59 955.78 956.64 955.78 956.54 0.0K
11:00 956.55 956.97 956.55 956.82 0.0K
11:01 956.85 957.18 956.85 957.18 0.0K
11:02 957.14 957.14 957.02 957.06 0.0K
11:03 957.05 957.43 956.97 957.43 0.0K
11:04 957.50 957.61 956.79 956.86 0.0K
11:05 956.86 957.09 956.72 957.06 0.0K
11:06 957.10 957.25 957.05 957.16 0.0K
11:07 957.22 957.22 956.93 957.16 0.0K
11:08 957.17 957.65 957.12 957.65 0.0K
11:09 957.65 958.32 957.65 958.22 0.0K
11:10 958.18 958.18 957.87 958.06 0.0K
11:11 958.09 958.25 958.08 958.10 0.0K
11:12 958.12 958.15 957.76 957.78 0.0K
11:13 957.79 957.83 957.56 957.56 0.0K
11:14 957.36 957.36 956.98 957.13 0.0K
11:15 957.12 957.37 957.09 957.09 0.0K
11:16 957.17 957.69 957.17 957.69 0.0K
11:17 957.69 957.69 957.53 957.55 0.0K
11:18 957.72 958.12 957.72 958.10 0.0K
11:19 958.12 958.16 957.79 957.85 0.0K
11:20 957.83 957.92 957.61 957.61 0.0K
11:21 957.60 957.76 957.25 957.25 0.0K
11:22 957.15 957.24 956.98 957.13 0.0K
11:23 957.19 957.47 957.19 957.39 0.0K
11:24 957.39 957.59 957.21 957.56 0.0K
11:25 957.74 958.01 957.73 957.99 0.0K
11:26 957.93 957.93 956.86 956.86 0.0K
11:27 956.92 956.97 956.50 956.50 0.0K
11:28 956.55 956.69 956.36 956.36 0.0K
11:29 956.41 958.22 956.26 958.14 0.0K
11:30 958.09 958.99 957.82 957.82 0.0K
11:31 957.86 957.86 957.52 957.60 0.0K
11:32 957.59 957.64 957.25 957.36 0.0K
11:33 957.36 957.36 956.81 957.01 0.0K
11:34 956.97 957.43 956.97 957.21 0.0K
11:35 957.28 957.33 956.50 956.50 0.0K
11:36 956.44 956.73 956.22 956.53 0.0K
11:37 956.50 956.50 955.74 955.81 0.0K
11:38 955.79 955.92 955.77 955.92 0.0K
11:39 955.94 955.94 955.56 955.63 0.0K
11:40 955.63 955.63 955.10 955.24 0.0K
11:41 955.30 955.36 955.24 955.34 0.0K
11:42 955.33 955.46 955.18 955.19 0.0K
11:43 955.26 955.29 954.95 954.98 0.0K
11:44 954.93 955.06 954.89 955.06 0.0K
11:45 955.15 955.26 955.10 955.19 0.0K
11:46 955.24 955.35 955.20 955.33 0.0K
11:47 955.36 955.40 955.30 955.38 0.0K
11:48 955.38 955.38 955.26 955.29 0.0K
11:49 955.08 955.08 954.87 954.96 0.0K
11:50 954.91 954.91 954.49 954.60 0.0K
11:51 954.62 954.62 954.35 954.37 0.0K
11:52 954.36 954.42 954.21 954.27 0.0K
11:53 954.29 954.37 954.05 954.08 0.0K
11:54 954.09 954.38 954.09 954.31 0.0K
11:55 954.24 954.24 953.82 953.83 0.0K
11:56 953.83 954.03 953.83 954.00 0.0K
11:57 953.98 954.23 953.98 954.13 0.0K
11:58 954.17 954.17 953.82 953.89 0.0K
11:59 953.89 953.89 953.66 953.68 0.0K
12:00 953.51 953.70 953.42 953.67 0.0K
12:01 953.66 954.04 953.66 954.04 0.0K
12:02 954.04 954.14 953.77 953.77 0.0K
12:03 953.56 953.56 953.17 953.26 0.0K
12:04 953.25 953.25 952.59 952.62 0.0K
12:05 952.59 952.59 952.42 952.50 0.0K
12:06 952.43 952.43 951.93 951.93 0.0K
12:07 951.91 952.00 951.78 952.00 0.0K
12:08 951.97 952.10 951.97 952.10 0.0K
12:09 952.28 952.78 952.15 952.71 0.0K
12:10 952.71 952.71 952.47 952.47 0.0K
12:11 952.44 952.54 952.44 952.49 0.0K
12:12 952.40 952.40 952.11 952.12 0.0K
12:13 952.10 952.18 952.00 952.02 0.0K
12:14 952.00 952.06 951.95 951.96 0.0K
12:15 951.92 951.92 951.77 951.79 0.0K
12:16 951.79 951.89 951.64 951.80 0.0K
12:17 951.85 951.85 951.42 951.42 0.0K
12:18 951.41 951.95 951.41 951.95 0.0K
12:19 951.88 952.00 951.83 951.83 0.0K
12:20 951.85 952.58 951.85 952.55 0.0K
12:21 952.57 952.68 952.45 952.62 0.0K
12:22 952.65 952.93 952.65 952.77 0.0K
12:23 952.77 952.77 952.61 952.61 0.0K
12:24 952.62 952.62 952.22 952.28 0.0K
12:25 952.24 952.24 951.89 952.05 0.0K
12:26 952.05 952.07 951.94 951.95 0.0K
12:27 951.88 951.88 951.27 951.28 0.0K
12:28 951.28 951.39 951.28 951.33 0.0K
12:29 951.36 951.66 951.36 951.64 0.0K
12:30 951.61 952.44 951.60 952.44 0.0K
12:31 952.68 952.71 952.17 952.19 0.0K
12:32 952.17 952.18 952.04 952.15 0.0K
12:33 952.17 952.18 951.97 952.00 0.0K
12:34 951.98 952.00 951.88 951.93 0.0K
12:35 951.96 952.04 951.64 951.65 0.0K
12:36 951.76 951.76 951.18 951.27 0.0K
12:37 951.29 951.34 951.23 951.27 0.0K
12:38 951.24 951.27 951.16 951.18 0.0K
12:39 951.22 951.30 950.99 950.99 0.0K
12:40 950.93 951.32 950.93 951.32 0.0K
12:41 951.63 951.84 951.42 951.57 0.0K
12:42 951.55 951.62 951.47 951.47 0.0K
12:43 951.44 951.44 951.18 951.20 0.0K
12:44 951.19 951.22 951.11 951.17 0.0K
12:45 951.16 951.16 950.90 950.94 0.0K
12:46 950.93 950.93 950.37 950.37 0.0K
12:47 950.35 950.35 950.04 950.06 0.0K
12:48 950.05 950.05 949.87 950.01 0.0K
12:49 950.02 950.02 949.64 949.72 0.0K
12:50 949.72 949.93 949.72 949.86 0.0K
12:51 949.82 949.93 949.76 949.90 0.0K
12:52 949.90 949.90 949.42 949.42 0.0K
12:53 949.43 949.69 949.34 949.69 0.0K
12:54 949.72 950.03 949.72 950.01 0.0K
12:55 950.02 950.32 950.02 950.27 0.0K
12:56 950.30 950.59 950.30 950.38 0.0K
12:57 950.36 950.36 950.21 950.28 0.0K
12:58 950.29 951.08 950.29 951.08 0.0K
12:59 951.17 951.31 950.92 950.92 0.0K
13:00 950.98 951.15 950.88 950.88 0.0K
13:01 950.87 951.41 950.87 951.27 0.0K
13:02 951.23 951.45 951.23 951.40 0.0K
13:03 951.39 951.39 951.09 951.09 0.0K
13:04 951.09 951.19 951.09 951.17 0.0K
13:05 951.24 951.51 951.24 951.50 0.0K
13:06 951.51 951.51 951.04 951.07 0.0K
13:07 951.17 951.26 951.16 951.17 0.0K
13:08 951.21 951.22 951.09 951.09 0.0K
13:09 951.10 951.19 951.09 951.09 0.0K
13:10 951.15 951.21 950.81 950.83 0.0K
13:11 950.86 951.56 950.86 951.52 0.0K
13:12 951.49 951.77 951.49 951.68 0.0K
13:13 951.65 951.65 951.28 951.43 0.0K
13:14 951.42 951.68 951.41 951.68 0.0K
13:15 951.72 952.21 951.72 952.15 0.0K
13:16 952.16 952.27 952.10 952.27 0.0K
13:17 952.22 952.39 952.22 952.39 0.0K
13:18 952.37 952.81 952.37 952.81 0.0K
13:19 952.85 952.94 952.79 952.79 0.0K
13:20 952.73 952.73 952.62 952.69 0.0K
13:21 952.69 953.02 952.69 952.97 0.0K
13:22 952.98 953.04 952.87 952.98 0.0K
13:23 953.01 953.05 952.98 953.05 0.0K
13:24 953.04 953.06 952.98 952.99 0.0K
13:25 953.02 953.11 952.87 952.89 0.0K
13:26 952.87 952.92 952.84 952.84 0.0K
13:27 952.80 952.82 952.55 952.60 0.0K
13:28 952.56 952.59 951.99 951.99 0.0K
13:29 952.11 952.11 951.68 951.71 0.0K
13:30 951.72 951.80 951.44 951.76 0.0K
13:31 951.78 951.93 951.71 951.91 0.0K
13:32 951.90 952.02 951.88 951.94 0.0K
13:33 951.92 952.00 951.89 952.00 0.0K
13:34 952.04 952.23 952.02 952.07 0.0K
13:35 952.06 952.17 951.96 951.97 0.0K
13:36 951.86 951.86 951.72 951.72 0.0K
13:37 951.73 951.73 951.18 951.22 0.0K
13:38 951.21 951.26 950.90 950.92 0.0K
13:39 950.91 950.93 950.53 950.54 0.0K
13:40 950.43 950.43 949.99 950.01 0.0K
13:41 950.04 950.04 949.80 949.82 0.0K
13:42 949.80 949.80 949.51 949.62 0.0K
13:43 949.63 949.65 949.51 949.55 0.0K
13:44 949.48 949.60 949.43 949.54 0.0K
13:45 949.51 950.08 949.39 950.08 0.0K
13:46 950.08 950.61 950.08 950.47 0.0K
13:47 950.45 950.45 950.21 950.21 0.0K
13:48 950.21 950.35 950.17 950.35 0.0K
13:49 950.38 950.40 950.34 950.39 0.0K
13:50 950.38 950.50 950.33 950.44 0.0K
13:51 950.40 950.72 950.40 950.58 0.0K
13:52 950.62 951.00 950.59 950.98 0.0K
13:53 951.04 951.17 951.00 951.17 0.0K
13:54 951.17 951.17 950.79 950.79 0.0K
13:55 950.77 951.06 950.77 950.93 0.0K
13:56 951.01 951.01 950.76 950.91 0.0K
13:57 950.94 951.05 950.87 950.93 0.0K
13:58 950.90 951.09 950.90 950.95 0.0K
13:59 950.94 950.94 950.84 950.90 0.0K
14:00 950.95 951.07 950.84 951.03 0.0K
14:01 951.02 951.10 950.78 950.81 0.0K
14:02 950.77 950.77 950.35 950.41 0.0K
14:03 950.46 950.48 950.14 950.14 0.0K
14:04 950.13 950.21 950.06 950.17 0.0K
14:05 950.20 950.28 950.20 950.24 0.0K
14:06 950.26 950.28 950.07 950.28 0.0K
14:07 950.31 950.65 950.31 950.62 0.0K
14:08 950.58 950.68 950.51 950.59 0.0K
14:09 950.46 950.49 950.41 950.48 0.0K
14:10 950.52 951.14 950.52 951.09 0.0K
14:11 951.09 951.18 950.95 950.97 0.0K
14:12 950.99 951.01 950.75 950.77 0.0K
14:13 950.82 950.91 950.74 950.91 0.0K
14:14 950.90 950.90 950.75 950.78 0.0K
14:15 950.78 951.01 950.75 950.85 0.0K
14:16 950.80 950.80 950.45 950.54 0.0K
14:17 950.55 950.64 950.42 950.64 0.0K
14:18 950.65 950.65 950.14 950.15 0.0K
14:19 950.18 950.18 949.81 949.91 0.0K
14:20 949.94 949.94 949.79 949.79 0.0K
14:21 949.81 949.89 949.77 949.77 0.0K
14:22 949.73 949.85 949.71 949.80 0.0K
14:23 949.80 949.94 949.80 949.94 0.0K
14:24 949.98 950.19 949.98 950.19 0.0K
14:25 950.16 950.16 949.86 950.03 0.0K
14:26 950.01 950.01 949.79 949.90 0.0K
14:27 949.88 949.88 949.47 949.53 0.0K
14:28 949.53 949.53 949.37 949.37 0.0K
14:29 949.29 949.52 949.27 949.52 0.0K
14:30 949.49 949.49 949.31 949.32 0.0K
14:31 949.34 949.41 949.17 949.39 0.0K
14:32 949.41 949.99 949.41 949.77 0.0K
14:33 949.68 949.83 949.58 949.81 0.0K
14:34 949.86 949.94 949.78 949.84 0.0K
14:35 949.83 949.85 949.71 949.82 0.0K
14:36 949.83 950.23 949.83 950.14 0.0K
14:37 950.15 950.15 949.80 949.80 0.0K
14:38 949.81 950.25 949.81 950.25 0.0K
14:39 950.29 950.37 950.17 950.17 0.0K
14:40 950.19 950.79 950.16 950.76 0.0K
14:41 950.71 951.09 950.66 951.09 0.0K
14:42 951.16 951.84 951.16 951.81 0.0K
14:43 951.79 951.94 951.77 951.91 0.0K
14:44 951.89 951.90 951.64 951.68 0.0K
14:45 951.55 951.92 951.55 951.92 0.0K
14:46 951.90 952.45 951.90 952.45 0.0K
14:47 952.43 952.44 952.04 952.05 0.0K
14:48 952.13 953.49 952.13 953.49 0.0K
14:49 953.48 954.07 953.48 953.88 0.0K
14:50 953.93 954.58 953.93 954.58 0.0K
14:51 954.34 955.13 954.30 955.13 0.0K
14:52 955.14 955.61 955.14 955.61 0.0K
14:53 955.67 955.71 955.09 955.09 0.0K
14:54 955.07 955.07 954.66 954.74 0.0K
14:55 954.62 954.62 953.55 953.55 0.0K
14:56 953.51 953.58 953.43 953.53 0.0K
14:57 953.53 953.76 953.09 953.09 0.0K
14:58 953.08 953.08 952.15 952.15 0.0K
14:59 952.15 952.15 951.26 951.26 0.0K
15:00 951.20 951.20 950.58 951.00 0.0K
15:01 951.08 951.62 951.08 951.22 0.0K
15:02 951.30 951.66 951.18 951.18 0.0K
15:03 951.26 951.59 951.26 951.46 0.0K
15:04 951.57 952.31 951.57 952.25 0.0K
15:05 952.24 952.24 951.97 952.12 0.0K
15:06 952.05 952.75 952.05 952.45 0.0K
15:07 952.42 952.47 952.15 952.19 0.0K
15:08 952.20 952.47 952.13 952.38 0.0K
15:09 952.38 952.47 952.27 952.47 0.0K
15:10 952.45 952.88 952.45 952.88 0.0K
15:11 952.89 953.05 952.77 952.81 0.0K
15:12 952.78 952.95 952.59 952.59 0.0K
15:13 952.59 952.61 952.43 952.59 0.0K
15:14 952.61 953.06 952.61 953.04 0.0K
15:15 952.92 953.23 952.86 952.92 0.0K
15:16 952.93 952.93 952.31 952.34 0.0K
15:17 952.35 952.44 952.31 952.44 0.0K
15:18 952.50 952.54 952.34 952.50 0.0K
15:19 952.49 952.64 952.40 952.64 0.0K
15:20 952.66 952.97 952.50 952.50 0.0K
15:21 952.52 952.54 952.41 952.42 0.0K
15:22 952.41 952.41 951.40 951.55 0.0K
15:23 951.60 951.64 951.24 951.24 0.0K
15:24 951.21 951.21 950.67 951.01 0.0K
15:25 951.04 951.22 950.89 951.22 0.0K
15:26 951.23 951.28 951.06 951.28 0.0K
15:27 951.27 951.61 951.27 951.61 0.0K
15:28 951.74 952.15 951.74 952.15 0.0K
15:29 952.19 952.26 952.10 952.19 0.0K
15:30 952.19 952.76 952.19 952.37 0.0K
15:31 952.38 952.67 952.32 952.66 0.0K
15:32 952.61 953.07 952.61 953.04 0.0K
15:33 953.14 953.48 953.10 953.10 0.0K
15:34 952.99 952.99 952.62 952.65 0.0K
15:35 952.33 952.62 952.33 952.62 0.0K
15:36 952.58 953.09 952.58 952.87 0.0K
15:37 952.84 952.90 952.47 952.47 0.0K
15:38 952.47 952.47 952.12 952.24 0.0K
15:39 952.23 952.27 951.95 951.95 0.0K
15:40 951.91 952.02 951.70 951.77 0.0K
15:41 951.81 951.81 951.47 951.55 0.0K
15:42 951.56 951.64 950.75 950.75 0.0K
15:43 950.73 951.01 950.72 950.89 0.0K
15:44 951.02 951.02 950.77 950.87 0.0K
15:45 950.83 951.07 950.83 951.02 0.0K
15:46 951.04 951.16 950.86 951.05 0.0K
15:47 951.08 951.42 951.05 951.42 0.0K
15:48 951.45 951.85 951.45 951.85 0.0K
15:49 951.80 952.02 951.77 951.94 0.0K
15:50 952.24 952.64 951.81 952.45 0.0K
15:51 952.44 952.55 952.36 952.37 0.0K
15:52 952.32 952.32 951.97 951.97 0.0K
15:53 952.03 952.03 951.77 951.87 0.0K
15:54 951.92 952.25 951.85 952.25 0.0K
15:55 952.38 952.54 951.92 951.99 0.0K
15:56 951.99 952.04 951.61 951.61 0.0K
15:57 951.60 951.60 951.28 951.37 0.0K
15:58 951.36 951.36 951.22 951.29 0.0K
15:59 951.29 951.53 951.09 951.53 0.0K
16:00 952.16 952.20 952.15 952.20 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