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
09:29 951.84 951.93 951.81 951.82 0.0K
09:30 949.72 950.18 949.48 950.18 0.0K
09:31 950.10 950.50 950.10 950.41 0.0K
09:32 950.14 950.76 949.94 950.75 0.0K
09:33 950.87 951.27 950.56 951.23 0.0K
09:34 951.30 951.44 950.84 951.03 0.0K
09:35 951.10 951.24 950.78 950.78 0.0K
09:36 950.66 950.66 949.97 950.02 0.0K
09:37 950.06 950.06 949.60 949.63 0.0K
09:38 949.63 950.83 949.60 950.74 0.0K
09:39 950.70 951.21 950.61 951.03 0.0K
09:40 950.71 951.83 950.54 951.71 0.0K
09:41 951.71 951.82 951.19 951.63 0.0K
09:42 951.81 952.51 951.79 952.29 0.0K
09:43 952.20 953.54 952.16 953.52 0.0K
09:44 953.52 954.11 953.52 953.53 0.0K
09:45 953.22 954.00 953.13 954.00 0.0K
09:46 954.08 954.73 954.08 954.70 0.0K
09:47 954.56 955.12 954.56 955.00 0.0K
09:48 955.03 955.71 955.03 955.59 0.0K
09:49 955.55 955.82 955.24 955.29 0.0K
09:50 955.31 955.61 955.13 955.19 0.0K
09:51 955.13 955.60 955.13 955.52 0.0K
09:52 955.66 956.17 955.66 955.80 0.0K
09:53 955.88 956.36 955.88 956.36 0.0K
09:54 956.47 956.83 956.47 956.80 0.0K
09:55 956.84 957.13 956.80 956.89 0.0K
09:56 956.88 956.94 955.78 955.82 0.0K
09:57 955.79 955.92 955.66 955.92 0.0K
09:58 956.01 956.28 955.95 955.95 0.0K
09:59 955.98 955.98 955.53 955.67 0.0K
10:00 955.63 955.63 954.58 954.98 0.0K
10:01 954.95 955.43 954.87 955.25 0.0K
10:02 955.31 956.37 955.31 956.37 0.0K
10:03 956.35 956.70 956.34 956.68 0.0K
10:04 956.66 957.12 956.66 957.12 0.0K
10:05 957.15 957.15 956.66 956.72 0.0K
10:06 956.69 957.00 956.53 956.65 0.0K
10:07 956.71 957.15 956.66 956.97 0.0K
10:08 957.05 957.08 956.39 956.55 0.0K
10:09 956.56 956.71 956.42 956.57 0.0K
10:10 956.60 956.60 956.12 956.43 0.0K
10:11 956.37 956.38 955.90 956.15 0.0K
10:12 956.11 956.11 955.16 955.34 0.0K
10:13 955.36 955.36 954.72 954.75 0.0K
10:14 954.84 954.90 954.61 954.62 0.0K
10:15 954.68 954.68 954.03 954.28 0.0K
10:16 954.29 954.29 954.05 954.24 0.0K
10:17 954.19 954.19 953.29 953.40 0.0K
10:18 953.43 953.89 953.10 953.89 0.0K
10:19 953.92 953.92 953.79 953.86 0.0K
10:20 953.89 954.24 953.65 954.24 0.0K
10:21 954.34 954.67 954.33 954.67 0.0K
10:22 954.72 954.81 954.28 954.28 0.0K
10:23 954.27 954.79 954.27 954.71 0.0K
10:24 955.18 955.95 955.16 955.74 0.0K
10:25 955.71 955.71 955.21 955.44 0.0K
10:26 955.43 955.67 955.34 955.67 0.0K
10:27 955.63 955.79 955.49 955.79 0.0K
10:28 955.78 955.78 954.92 955.03 0.0K
10:29 955.07 955.10 954.84 954.87 0.0K
10:30 954.81 954.81 954.16 954.21 0.0K
10:31 953.98 953.98 952.97 953.06 0.0K
10:32 953.18 953.18 952.45 952.82 0.0K
10:33 952.80 953.04 952.76 952.83 0.0K
10:34 952.84 952.84 952.62 952.75 0.0K
10:35 952.72 952.73 952.25 952.25 0.0K
10:36 952.26 952.38 951.93 952.21 0.0K
10:37 952.19 952.19 951.52 951.63 0.0K
10:38 951.62 951.70 951.33 951.45 0.0K
10:39 951.44 951.60 951.35 951.39 0.0K
10:40 951.37 951.37 950.88 950.88 0.0K
10:41 950.73 950.84 950.34 950.34 0.0K
10:42 950.38 951.27 950.38 951.27 0.0K
10:43 951.22 951.44 951.19 951.40 0.0K
10:44 951.45 952.06 951.39 951.97 0.0K
10:45 951.97 952.76 951.97 952.76 0.0K
10:46 952.87 953.08 952.38 952.38 0.0K
10:47 952.36 952.60 952.22 952.43 0.0K
10:48 952.52 952.52 952.08 952.33 0.0K
10:49 953.47 957.03 953.47 956.92 0.0K
10:50 957.06 957.17 956.60 956.89 0.0K
10:51 956.90 957.32 956.38 956.43 0.0K
10:52 956.34 956.34 955.80 955.86 0.0K
10:53 955.99 956.04 955.57 955.85 0.0K
10:54 956.29 957.17 956.29 956.50 0.0K
10:55 956.49 956.75 956.20 956.20 0.0K
10:56 956.43 956.45 956.07 956.23 0.0K
10:57 956.27 956.30 955.34 955.44 0.0K
10:58 955.56 955.85 955.51 955.76 0.0K
10:59 955.71 956.17 955.71 956.17 0.0K
11:00 956.09 956.10 955.56 955.88 0.0K
11:01 955.89 956.21 955.84 956.04 0.0K
11:02 955.87 956.01 955.72 955.78 0.0K
11:03 955.81 955.83 955.33 955.83 0.0K
11:04 955.66 956.27 955.64 955.67 0.0K
11:05 955.69 955.74 955.36 955.40 0.0K
11:06 955.40 955.61 955.13 955.60 0.0K
11:07 955.65 956.29 955.62 955.94 0.0K
11:08 955.94 955.99 955.78 955.99 0.0K
11:09 956.02 956.24 955.78 955.78 0.0K
11:10 955.87 955.90 955.43 955.46 0.0K
11:11 955.48 955.57 955.28 955.55 0.0K
11:12 955.55 955.55 955.10 955.11 0.0K
11:13 955.16 955.36 955.09 955.12 0.0K
11:14 955.13 955.39 955.13 955.14 0.0K
11:15 955.23 955.25 954.51 954.59 0.0K
11:16 954.59 954.59 954.20 954.52 0.0K
11:17 954.55 954.80 954.49 954.79 0.0K
11:18 954.86 954.98 954.53 954.55 0.0K
11:19 954.51 954.51 954.19 954.23 0.0K
11:20 954.23 954.31 953.98 953.98 0.0K
11:21 954.02 954.02 953.44 953.56 0.0K
11:22 953.57 953.77 953.44 953.71 0.0K
11:23 953.74 953.74 953.60 953.67 0.0K
11:24 953.66 953.67 953.47 953.49 0.0K
11:25 953.47 953.49 953.15 953.30 0.0K
11:26 953.23 953.23 952.29 952.29 0.0K
11:27 952.23 952.56 952.23 952.41 0.0K
11:28 952.51 952.57 952.17 952.17 0.0K
11:29 952.19 952.19 951.82 951.84 0.0K
11:30 952.01 952.15 951.97 952.02 0.0K
11:31 951.88 951.98 951.70 951.73 0.0K
11:32 951.74 951.74 951.52 951.60 0.0K
11:33 951.54 951.56 951.39 951.45 0.0K
11:34 951.27 951.36 951.21 951.29 0.0K
11:35 951.18 951.32 950.95 951.25 0.0K
11:36 951.33 951.35 951.05 951.05 0.0K
11:37 951.06 951.20 950.84 950.95 0.0K
11:38 950.95 951.16 950.95 951.16 0.0K
11:39 951.17 951.32 950.95 950.99 0.0K
11:40 950.96 951.01 950.71 950.78 0.0K
11:41 950.76 950.76 950.51 950.65 0.0K
11:42 950.64 950.77 950.52 950.52 0.0K
11:43 950.30 950.58 950.30 950.58 0.0K
11:44 950.62 951.10 950.62 951.10 0.0K
11:45 951.08 951.22 951.02 951.09 0.0K
11:46 951.06 951.29 950.98 951.29 0.0K
11:47 951.25 951.25 950.85 950.93 0.0K
11:48 950.91 950.91 950.52 950.52 0.0K
11:49 950.53 950.53 950.28 950.28 0.0K
11:50 950.30 950.37 949.78 949.84 0.0K
11:51 949.89 950.09 949.89 950.03 0.0K
11:52 950.06 950.13 949.62 949.62 0.0K
11:53 949.64 949.75 949.39 949.42 0.0K
11:54 949.44 949.79 949.44 949.79 0.0K
11:55 949.78 950.05 949.61 950.02 0.0K
11:56 949.99 950.47 949.99 950.47 0.0K
11:57 950.42 950.50 950.31 950.50 0.0K
11:58 950.50 950.56 950.44 950.44 0.0K
11:59 950.44 950.69 950.36 950.66 0.0K
12:00 950.69 951.10 950.57 951.09 0.0K
12:01 950.99 951.08 950.69 951.04 0.0K
12:02 951.04 951.15 951.03 951.15 0.0K
12:03 951.15 951.62 951.07 951.57 0.0K
12:04 951.61 951.94 951.23 951.29 0.0K
12:05 951.45 951.66 951.29 951.29 0.0K
12:06 951.23 951.35 950.72 950.76 0.0K
12:07 950.77 951.02 950.75 950.95 0.0K
12:08 950.96 951.30 950.80 950.80 0.0K
12:09 950.76 950.79 950.49 950.58 0.0K
12:10 950.55 950.65 950.39 950.64 0.0K
12:11 950.63 950.63 950.07 950.07 0.0K
12:12 950.08 950.15 949.99 949.99 0.0K
12:13 950.03 950.12 949.78 950.12 0.0K
12:14 950.18 950.89 950.18 950.84 0.0K
12:15 950.81 950.81 950.47 950.67 0.0K
12:16 950.69 950.70 950.49 950.55 0.0K
12:17 950.52 950.52 949.80 949.92 0.0K
12:18 949.89 949.89 949.65 949.76 0.0K
12:19 949.74 949.74 949.58 949.68 0.0K
12:20 949.77 949.90 949.73 949.90 0.0K
12:21 949.93 949.95 949.74 949.93 0.0K
12:22 949.96 950.61 949.89 950.54 0.0K
12:23 950.53 950.95 950.53 950.76 0.0K
12:24 950.75 950.95 950.75 950.95 0.0K
12:25 950.94 951.31 950.87 951.28 0.0K
12:26 951.27 951.51 951.08 951.12 0.0K
12:27 951.11 951.34 951.11 951.34 0.0K
12:28 951.35 951.38 951.28 951.37 0.0K
12:29 951.36 951.42 951.32 951.42 0.0K
12:30 951.16 951.18 950.99 951.13 0.0K
12:31 951.24 951.24 950.86 950.88 0.0K
12:32 950.92 951.72 950.92 951.69 0.0K
12:33 951.73 952.42 951.72 952.41 0.0K
12:34 952.44 952.88 952.44 952.86 0.0K
12:35 952.83 952.83 952.66 952.68 0.0K
12:36 952.69 952.81 952.51 952.81 0.0K
12:37 952.84 953.17 952.84 953.17 0.0K
12:38 953.52 953.52 953.34 953.44 0.0K
12:39 953.40 953.41 952.77 952.79 0.0K
12:40 952.71 952.95 952.66 952.95 0.0K
12:41 952.99 953.12 952.77 953.12 0.0K
12:42 953.10 953.10 952.96 953.10 0.0K
12:43 953.15 953.60 953.06 953.59 0.0K
12:44 953.61 954.14 953.61 954.06 0.0K
12:45 954.07 955.15 954.07 955.15 0.0K
12:46 955.19 955.33 955.13 955.33 0.0K
12:47 955.27 955.31 954.66 954.66 0.0K
12:48 954.60 954.73 954.44 954.61 0.0K
12:49 954.65 954.65 954.49 954.60 0.0K
12:50 954.63 954.73 954.52 954.73 0.0K
12:51 954.72 954.83 954.62 954.81 0.0K
12:52 954.88 955.20 954.82 955.20 0.0K
12:53 955.41 955.91 955.36 955.83 0.0K
12:54 955.76 955.97 955.70 955.97 0.0K
12:55 955.99 956.14 955.71 955.71 0.0K
12:56 955.75 955.88 955.32 955.36 0.0K
12:57 955.38 955.38 954.85 954.92 0.0K
12:58 954.88 954.94 953.63 953.65 0.0K
12:59 953.64 953.99 953.59 953.88 0.0K
13:00 953.83 954.03 953.77 953.92 0.0K
13:01 953.93 954.44 953.93 954.10 0.0K
13:02 954.07 954.43 954.07 954.41 0.0K
13:03 954.42 954.93 954.42 954.91 0.0K
13:04 954.91 955.82 954.91 955.82 0.0K
13:05 955.81 956.61 955.81 956.61 0.0K
13:06 956.63 956.73 956.28 956.73 0.0K
13:07 956.75 956.87 956.72 956.73 0.0K
13:08 956.71 957.04 956.64 956.99 0.0K
13:09 956.80 956.80 955.91 955.98 0.0K
13:10 955.99 956.16 955.89 956.16 0.0K
13:11 956.13 956.13 955.11 955.33 0.0K
13:12 955.36 955.67 955.36 955.67 0.0K
13:13 955.66 955.71 955.44 955.71 0.0K
13:14 955.70 955.81 955.67 955.80 0.0K
13:15 955.78 955.80 955.65 955.66 0.0K
13:16 955.72 955.92 955.67 955.91 0.0K
13:17 955.86 956.02 955.86 955.95 0.0K
13:18 955.94 956.17 955.93 956.14 0.0K
13:19 956.09 956.21 956.00 956.21 0.0K
13:20 956.16 956.57 956.12 956.54 0.0K
13:21 956.54 956.54 956.06 956.07 0.0K
13:22 955.95 956.09 955.86 956.09 0.0K
13:23 956.06 956.10 955.93 956.04 0.0K
13:24 956.01 956.04 955.64 955.69 0.0K
13:25 955.71 955.73 955.49 955.49 0.0K
13:26 955.47 955.52 955.30 955.41 0.0K
13:27 955.41 955.77 955.37 955.73 0.0K
13:28 955.67 955.77 955.59 955.70 0.0K
13:29 955.71 955.74 955.29 955.31 0.0K
13:30 955.38 955.53 955.25 955.47 0.0K
13:31 955.48 955.49 955.14 955.19 0.0K
13:32 955.20 955.62 955.20 955.54 0.0K
13:33 955.57 955.79 955.57 955.69 0.0K
13:34 955.68 955.73 955.64 955.71 0.0K
13:35 955.65 955.65 955.50 955.59 0.0K
13:36 955.59 955.82 955.56 955.81 0.0K
13:37 955.98 956.64 955.98 956.64 0.0K
13:38 956.64 956.82 956.59 956.82 0.0K
13:39 957.00 957.37 957.00 957.25 0.0K
13:40 957.26 957.39 957.26 957.39 0.0K
13:41 957.42 957.45 957.26 957.39 0.0K
13:42 957.35 957.57 957.30 957.32 0.0K
13:43 957.32 957.52 957.04 957.09 0.0K
13:44 957.00 957.49 957.00 957.49 0.0K
13:45 957.50 957.61 957.50 957.54 0.0K
13:46 957.62 957.71 957.59 957.67 0.0K
13:47 957.71 957.86 957.68 957.84 0.0K
13:48 957.89 957.96 957.64 957.71 0.0K
13:49 957.86 957.86 957.42 957.42 0.0K
13:50 957.45 957.54 957.30 957.46 0.0K
13:51 957.44 957.49 957.39 957.44 0.0K
13:52 957.51 957.88 957.51 957.79 0.0K
13:53 957.78 958.13 957.74 958.13 0.0K
13:54 958.11 958.21 958.11 958.19 0.0K
13:55 958.13 958.16 958.03 958.06 0.0K
13:56 957.91 958.12 957.91 958.06 0.0K
13:57 958.04 958.04 957.84 958.01 0.0K
13:58 958.02 958.25 958.02 958.25 0.0K
13:59 958.25 958.27 958.19 958.20 0.0K
14:00 958.24 958.49 958.16 958.49 0.0K
14:01 958.49 958.74 958.44 958.74 0.0K
14:02 958.78 958.84 958.69 958.82 0.0K
14:03 958.83 958.83 958.57 958.66 0.0K
14:04 958.68 958.68 958.41 958.57 0.0K
14:05 958.57 958.62 958.49 958.50 0.0K
14:06 958.46 958.46 957.95 957.98 0.0K
14:07 958.02 958.02 957.60 957.60 0.0K
14:08 957.58 957.82 957.55 957.77 0.0K
14:09 957.71 957.71 957.33 957.36 0.0K
14:10 957.37 957.65 957.37 957.65 0.0K
14:11 957.63 957.99 957.60 957.96 0.0K
14:12 957.95 957.97 957.84 957.87 0.0K
14:13 957.96 958.45 957.96 958.31 0.0K
14:14 958.28 958.40 958.23 958.27 0.0K
14:15 958.36 958.43 958.33 958.43 0.0K
14:16 958.47 958.76 958.47 958.75 0.0K
14:17 958.79 958.95 958.77 958.90 0.0K
14:18 958.95 959.09 958.90 959.09 0.0K
14:19 959.11 959.57 959.11 959.56 0.0K
14:20 959.60 959.87 959.60 959.87 0.0K
14:21 959.87 959.89 959.75 959.85 0.0K
14:22 959.85 960.28 959.85 960.28 0.0K
14:23 960.39 960.88 960.39 960.88 0.0K
14:24 960.84 960.84 960.63 960.66 0.0K
14:25 960.74 960.82 960.53 960.57 0.0K
14:26 960.62 960.62 960.07 960.13 0.0K
14:27 960.12 960.24 960.06 960.14 0.0K
14:28 960.19 960.24 959.79 959.85 0.0K
14:29 959.83 960.31 959.83 960.22 0.0K
14:30 960.24 960.34 960.19 960.33 0.0K
14:31 960.47 960.63 960.28 960.31 0.0K
14:32 960.41 960.75 960.41 960.70 0.0K
14:33 960.66 960.66 960.48 960.56 0.0K
14:34 960.53 960.56 960.36 960.55 0.0K
14:35 960.57 960.71 960.52 960.52 0.0K
14:36 960.51 960.51 959.96 960.15 0.0K
14:37 960.18 960.56 960.18 960.56 0.0K
14:38 960.54 960.92 960.54 960.91 0.0K
14:39 960.93 960.93 960.63 960.67 0.0K
14:40 960.69 960.93 960.69 960.93 0.0K
14:41 960.92 960.93 960.82 960.86 0.0K
14:42 960.88 960.91 960.61 960.66 0.0K
14:43 960.65 960.66 960.30 960.30 0.0K
14:44 960.27 960.27 960.00 960.15 0.0K
14:45 960.17 960.17 959.71 959.76 0.0K
14:46 959.77 959.88 959.69 959.83 0.0K
14:47 959.95 959.95 959.60 959.67 0.0K
14:48 959.67 959.68 959.52 959.60 0.0K
14:49 959.56 959.65 959.24 959.26 0.0K
14:50 959.24 959.55 959.20 959.55 0.0K
14:51 959.55 959.73 959.55 959.61 0.0K
14:52 959.62 959.72 959.55 959.55 0.0K
14:53 959.56 959.68 959.50 959.68 0.0K
14:54 959.69 959.73 959.63 959.71 0.0K
14:55 959.74 959.89 959.73 959.86 0.0K
14:56 959.90 960.10 959.89 959.92 0.0K
14:57 959.92 960.02 959.86 960.02 0.0K
14:58 960.00 960.04 959.71 959.71 0.0K
14:59 959.69 959.69 959.39 959.46 0.0K
15:00 959.33 959.39 959.05 959.07 0.0K
15:01 959.08 959.40 959.05 959.36 0.0K
15:02 959.38 959.42 959.26 959.31 0.0K
15:03 959.29 959.29 959.03 959.15 0.0K
15:04 959.14 959.29 959.14 959.23 0.0K
15:05 959.24 959.47 959.17 959.41 0.0K
15:06 959.45 959.84 959.45 959.83 0.0K
15:07 959.88 959.88 959.76 959.82 0.0K
15:08 959.77 960.33 959.77 960.29 0.0K
15:09 960.26 960.50 960.26 960.48 0.0K
15:10 960.50 960.50 960.29 960.40 0.0K
15:11 960.39 960.79 960.30 960.74 0.0K
15:12 960.79 960.84 960.76 960.84 0.0K
15:13 960.84 960.84 960.55 960.56 0.0K
15:14 960.56 960.56 960.34 960.41 0.0K
15:15 960.38 960.38 959.54 959.55 0.0K
15:16 959.42 960.12 959.42 960.12 0.0K
15:17 960.09 960.19 959.98 960.19 0.0K
15:18 960.16 960.87 960.16 960.82 0.0K
15:19 960.86 961.48 960.86 961.43 0.0K
15:20 961.42 961.42 961.00 961.00 0.0K
15:21 960.97 961.16 960.95 961.16 0.0K
15:22 961.17 961.22 960.62 960.79 0.0K
15:23 960.79 960.82 960.62 960.62 0.0K
15:24 960.63 960.63 960.41 960.60 0.0K
15:25 960.58 960.78 960.58 960.67 0.0K
15:26 960.64 960.72 960.59 960.72 0.0K
15:27 960.74 960.91 960.74 960.90 0.0K
15:28 960.92 960.96 960.79 960.93 0.0K
15:29 960.89 961.09 960.88 960.94 0.0K
15:30 960.93 961.07 960.77 961.07 0.0K
15:31 961.09 961.10 960.90 960.96 0.0K
15:32 960.71 960.90 960.50 960.50 0.0K
15:33 960.51 960.77 960.51 960.68 0.0K
15:34 960.69 961.04 960.69 960.97 0.0K
15:35 960.99 961.02 960.74 960.79 0.0K
15:36 960.79 960.79 960.30 960.33 0.0K
15:37 960.27 960.27 959.58 959.58 0.0K
15:38 959.41 959.59 959.10 959.10 0.0K
15:39 959.00 959.19 958.83 959.12 0.0K
15:40 959.08 959.08 958.69 958.72 0.0K
15:41 958.79 958.87 958.46 958.64 0.0K
15:42 958.67 958.67 958.23 958.63 0.0K
15:43 958.62 959.53 958.62 959.40 0.0K
15:44 959.36 959.52 959.36 959.47 0.0K
15:45 959.44 959.95 959.44 959.92 0.0K
15:46 959.93 960.06 959.89 959.91 0.0K
15:47 959.93 960.15 959.93 960.12 0.0K
15:48 960.11 960.18 959.93 960.18 0.0K
15:49 960.30 960.54 960.28 960.53 0.0K
15:50 960.34 960.34 960.04 960.11 0.0K
15:51 960.13 960.13 959.89 959.89 0.0K
15:52 959.97 960.18 959.97 960.05 0.0K
15:53 960.02 960.02 959.82 959.92 0.0K
15:54 959.91 961.01 959.91 961.01 0.0K
15:55 961.17 961.95 961.17 961.39 0.0K
15:56 961.36 961.36 960.78 960.87 0.0K
15:57 960.94 961.04 960.90 961.03 0.0K
15:58 961.05 961.23 961.01 961.23 0.0K
15:59 961.20 961.20 960.93 960.93 0.0K
16:00 961.61 961.72 961.61 961.72 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