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
09:29 945.16 945.20 945.09 945.12 0.0K
09:30 945.11 946.30 945.11 946.24 0.0K
09:31 946.29 946.29 945.21 945.26 0.0K
09:32 945.23 945.64 944.79 944.93 0.0K
09:33 944.71 944.78 943.77 944.05 0.0K
09:34 944.22 944.24 943.36 943.65 0.0K
09:35 943.63 943.63 942.84 942.94 0.0K
09:36 942.83 944.06 942.77 944.02 0.0K
09:37 944.09 945.29 944.06 945.25 0.0K
09:38 945.28 945.28 944.80 945.06 0.0K
09:39 944.92 945.98 944.86 945.94 0.0K
09:40 945.90 945.93 945.72 945.76 0.0K
09:41 945.68 945.83 944.22 944.34 0.0K
09:42 944.39 945.03 944.16 945.03 0.0K
09:43 945.02 945.41 944.92 945.30 0.0K
09:44 945.33 946.13 945.15 945.77 0.0K
09:45 945.81 946.09 945.08 945.29 0.0K
09:46 945.38 945.89 945.31 945.79 0.0K
09:47 945.74 946.41 945.55 946.41 0.0K
09:48 946.42 947.92 946.42 947.92 0.0K
09:49 947.84 948.29 947.74 948.23 0.0K
09:50 948.34 948.59 947.97 948.02 0.0K
09:51 947.95 948.16 946.93 947.03 0.0K
09:52 947.03 947.70 947.03 947.31 0.0K
09:53 947.20 947.20 946.60 946.62 0.0K
09:54 946.56 946.56 945.61 945.61 0.0K
09:55 945.68 945.78 945.38 945.63 0.0K
09:56 945.69 946.29 945.39 946.29 0.0K
09:57 946.26 946.29 946.05 946.29 0.0K
09:58 946.34 947.27 946.34 947.18 0.0K
09:59 947.23 947.38 947.16 947.16 0.0K
10:00 947.11 949.28 945.90 949.28 0.0K
10:01 949.58 950.32 949.27 949.28 0.0K
10:02 949.02 949.02 946.44 946.44 0.0K
10:03 946.39 946.39 945.36 945.39 0.0K
10:04 945.23 945.23 943.67 943.87 0.0K
10:05 943.91 943.94 943.53 943.80 0.0K
10:06 943.73 945.30 943.73 945.28 0.0K
10:07 945.75 945.80 945.46 945.71 0.0K
10:08 945.67 945.91 945.60 945.72 0.0K
10:09 945.86 947.33 945.86 947.23 0.0K
10:10 947.22 947.22 946.33 946.33 0.0K
10:11 946.26 946.26 945.44 945.44 0.0K
10:12 945.48 945.48 944.55 944.60 0.0K
10:13 944.44 944.88 944.44 944.62 0.0K
10:14 944.73 945.06 944.25 944.50 0.0K
10:15 944.44 944.72 944.16 944.72 0.0K
10:16 944.77 944.95 943.65 943.65 0.0K
10:17 943.47 943.47 942.47 942.52 0.0K
10:18 942.58 942.86 942.58 942.65 0.0K
10:19 942.63 944.14 942.63 943.74 0.0K
10:20 943.68 943.68 943.26 943.29 0.0K
10:21 943.36 943.61 942.96 943.09 0.0K
10:22 943.08 943.08 941.98 942.14 0.0K
10:23 942.10 942.10 941.68 941.81 0.0K
10:24 941.70 941.73 940.90 941.10 0.0K
10:25 941.18 941.30 940.60 940.60 0.0K
10:26 940.51 940.78 940.43 940.60 0.0K
10:27 940.52 940.54 939.47 939.47 0.0K
10:28 939.50 939.50 939.16 939.37 0.0K
10:29 939.49 939.87 939.44 939.60 0.0K
10:30 939.65 941.00 939.65 940.70 0.0K
10:31 940.80 941.18 940.54 940.54 0.0K
10:32 940.32 940.48 940.18 940.18 0.0K
10:33 940.14 940.14 939.83 940.04 0.0K
10:34 939.99 939.99 939.04 939.10 0.0K
10:35 939.32 939.36 938.85 939.02 0.0K
10:36 939.04 939.62 938.78 938.94 0.0K
10:37 938.98 939.08 937.57 937.64 0.0K
10:38 937.58 937.62 936.63 936.63 0.0K
10:39 936.70 937.03 936.48 936.83 0.0K
10:40 936.85 937.49 936.85 937.13 0.0K
10:41 937.09 937.09 936.40 936.67 0.0K
10:42 936.63 937.14 936.57 937.14 0.0K
10:43 937.19 938.32 937.11 938.32 0.0K
10:44 938.58 939.47 938.58 938.85 0.0K
10:45 938.98 939.37 938.66 939.32 0.0K
10:46 939.23 939.84 939.14 939.63 0.0K
10:47 939.52 939.52 939.06 939.21 0.0K
10:48 939.22 939.22 938.01 938.10 0.0K
10:49 938.04 938.05 937.37 937.55 0.0K
10:50 937.57 938.37 937.57 938.37 0.0K
10:51 938.58 938.58 938.26 938.45 0.0K
10:52 938.39 939.65 938.18 939.65 0.0K
10:53 939.73 940.34 939.73 940.22 0.0K
10:54 940.20 940.79 940.20 940.76 0.0K
10:55 940.64 940.64 939.49 939.90 0.0K
10:56 939.85 939.92 939.53 939.71 0.0K
10:57 939.74 939.74 939.30 939.47 0.0K
10:58 939.43 939.44 938.62 938.65 0.0K
10:59 938.67 938.91 938.35 938.45 0.0K
11:00 938.10 938.39 937.66 938.39 0.0K
11:01 938.46 939.86 938.43 939.54 0.0K
11:02 939.49 939.54 939.05 939.12 0.0K
11:03 939.17 939.34 939.11 939.13 0.0K
11:04 939.09 939.09 938.43 938.58 0.0K
11:05 938.57 939.66 938.57 939.56 0.0K
11:06 939.51 939.92 939.51 939.87 0.0K
11:07 940.02 941.47 939.94 941.29 0.0K
11:08 941.39 941.39 940.58 940.58 0.0K
11:09 940.87 942.30 940.87 942.20 0.0K
11:10 942.16 942.34 941.78 941.78 0.0K
11:11 941.57 941.84 941.37 941.44 0.0K
11:12 941.71 942.81 941.71 942.65 0.0K
11:13 942.58 942.60 942.31 942.48 0.0K
11:14 942.52 942.66 942.33 942.45 0.0K
11:15 942.50 943.12 942.50 942.94 0.0K
11:16 942.87 942.87 941.90 941.95 0.0K
11:17 941.98 942.72 941.98 942.72 0.0K
11:18 942.74 942.95 942.54 942.79 0.0K
11:19 942.85 943.33 942.75 943.33 0.0K
11:20 943.34 943.59 943.28 943.36 0.0K
11:21 943.33 943.85 943.15 943.70 0.0K
11:22 943.67 943.88 943.02 943.80 0.0K
11:23 943.84 943.85 942.65 942.73 0.0K
11:24 942.67 942.92 942.65 942.88 0.0K
11:25 942.84 943.37 942.84 943.14 0.0K
11:26 943.28 943.97 943.28 943.80 0.0K
11:27 943.77 943.77 942.73 942.73 0.0K
11:28 942.73 942.98 942.44 942.98 0.0K
11:29 943.00 943.19 942.51 942.51 0.0K
11:30 942.49 942.89 942.28 942.81 0.0K
11:31 942.86 943.94 942.86 943.85 0.0K
11:32 943.92 944.63 943.92 944.63 0.0K
11:33 944.59 944.77 944.36 944.36 0.0K
11:34 944.31 944.41 944.27 944.36 0.0K
11:35 944.32 944.55 944.15 944.36 0.0K
11:36 944.39 944.65 944.33 944.55 0.0K
11:37 944.54 944.54 943.64 943.64 0.0K
11:38 943.60 943.63 942.89 943.34 0.0K
11:39 943.32 944.26 943.32 944.26 0.0K
11:40 944.30 945.81 944.26 945.67 0.0K
11:41 945.67 945.99 945.55 945.94 0.0K
11:42 945.96 946.30 945.92 946.27 0.0K
11:43 946.29 946.49 946.29 946.42 0.0K
11:44 946.44 946.44 946.23 946.23 0.0K
11:45 946.25 946.27 945.52 945.52 0.0K
11:46 945.15 945.16 944.68 944.73 0.0K
11:47 944.82 944.97 944.37 944.81 0.0K
11:48 944.78 945.61 944.78 945.26 0.0K
11:49 945.33 945.56 945.32 945.53 0.0K
11:50 945.58 945.74 945.54 945.55 0.0K
11:51 945.48 945.70 945.47 945.70 0.0K
11:52 945.70 945.86 944.92 944.92 0.0K
11:53 944.94 945.04 944.69 945.04 0.0K
11:54 945.03 945.22 945.00 945.04 0.0K
11:55 945.07 945.21 944.91 944.91 0.0K
11:56 944.95 945.03 944.41 944.44 0.0K
11:57 944.35 944.38 943.84 943.84 0.0K
11:58 943.83 943.88 942.84 942.84 0.0K
11:59 942.81 942.82 942.16 942.16 0.0K
12:00 942.14 942.14 941.44 941.56 0.0K
12:01 941.41 942.02 941.29 942.00 0.0K
12:02 942.29 942.53 942.22 942.53 0.0K
12:03 942.63 942.66 941.98 941.98 0.0K
12:04 942.03 942.17 941.89 941.89 0.0K
12:05 941.83 941.83 941.41 941.42 0.0K
12:06 941.35 941.77 941.30 941.32 0.0K
12:07 941.30 941.30 940.55 940.70 0.0K
12:08 940.63 941.30 940.63 941.26 0.0K
12:09 941.18 941.25 940.73 940.86 0.0K
12:10 940.91 940.93 939.96 940.11 0.0K
12:11 940.21 940.46 940.15 940.43 0.0K
12:12 940.42 940.85 940.42 940.48 0.0K
12:13 940.47 940.51 940.12 940.18 0.0K
12:14 940.08 940.13 939.85 939.87 0.0K
12:15 939.87 940.24 939.87 940.22 0.0K
12:16 940.52 940.52 940.24 940.24 0.0K
12:17 940.46 940.50 940.10 940.29 0.0K
12:18 940.28 940.33 939.96 940.21 0.0K
12:19 940.20 940.31 940.06 940.21 0.0K
12:20 940.13 940.13 939.84 940.02 0.0K
12:21 940.05 940.31 939.84 940.31 0.0K
12:22 940.31 940.76 940.31 940.76 0.0K
12:23 940.80 940.80 940.30 940.37 0.0K
12:24 940.38 940.38 940.09 940.20 0.0K
12:25 940.21 940.36 940.17 940.36 0.0K
12:26 940.39 941.10 940.34 941.01 0.0K
12:27 941.00 941.00 940.48 940.77 0.0K
12:28 940.92 940.99 940.60 940.71 0.0K
12:29 940.72 940.79 940.54 940.60 0.0K
12:30 940.75 940.86 940.66 940.71 0.0K
12:31 940.75 940.82 940.70 940.72 0.0K
12:32 940.71 941.20 940.61 941.17 0.0K
12:33 941.14 941.27 941.07 941.27 0.0K
12:34 941.27 941.28 941.10 941.10 0.0K
12:35 941.11 942.13 941.02 942.03 0.0K
12:36 942.03 942.12 941.61 941.69 0.0K
12:37 941.75 941.82 941.50 941.59 0.0K
12:38 941.54 941.61 941.36 941.36 0.0K
12:39 941.35 941.53 941.13 941.14 0.0K
12:40 941.18 941.28 940.95 940.95 0.0K
12:41 940.96 940.96 940.59 940.83 0.0K
12:42 940.89 941.23 940.89 941.20 0.0K
12:43 941.49 942.13 941.49 941.65 0.0K
12:44 941.67 941.67 941.32 941.32 0.0K
12:45 941.30 941.41 941.27 941.30 0.0K
12:46 941.27 941.36 941.20 941.22 0.0K
12:47 941.23 941.24 941.01 941.18 0.0K
12:48 941.13 941.21 940.92 940.97 0.0K
12:49 940.94 941.04 940.91 941.02 0.0K
12:50 941.02 941.03 940.94 941.01 0.0K
12:51 940.97 941.19 940.97 941.18 0.0K
12:52 941.20 941.22 940.95 940.98 0.0K
12:53 940.94 940.95 940.23 940.24 0.0K
12:54 940.23 940.23 940.05 940.22 0.0K
12:55 940.27 940.66 940.27 940.58 0.0K
12:56 940.54 940.57 940.24 940.28 0.0K
12:57 940.24 940.24 939.55 939.61 0.0K
12:58 939.60 939.83 939.58 939.78 0.0K
12:59 939.84 939.94 939.73 939.94 0.0K
13:00 939.90 940.00 939.89 939.89 0.0K
13:01 939.89 939.89 939.63 939.63 0.0K
13:02 939.63 939.63 939.24 939.24 0.0K
13:03 939.27 939.44 939.27 939.43 0.0K
13:04 939.41 939.46 939.17 939.23 0.0K
13:05 939.19 939.54 939.19 939.53 0.0K
13:06 939.43 939.45 939.06 939.16 0.0K
13:07 939.12 939.17 939.03 939.14 0.0K
13:08 939.19 939.31 939.16 939.16 0.0K
13:09 939.17 939.32 939.17 939.26 0.0K
13:10 939.22 939.54 939.22 939.45 0.0K
13:11 939.46 939.46 939.12 939.13 0.0K
13:12 939.14 939.14 938.93 938.95 0.0K
13:13 938.98 939.12 938.98 939.11 0.0K
13:14 939.25 939.27 939.07 939.07 0.0K
13:15 939.04 939.04 938.87 939.00 0.0K
13:16 939.08 939.20 938.98 939.02 0.0K
13:17 939.05 939.78 939.05 939.76 0.0K
13:18 939.74 939.74 939.53 939.67 0.0K
13:19 939.58 939.58 939.25 939.28 0.0K
13:20 939.12 939.30 939.11 939.27 0.0K
13:21 939.27 939.31 938.53 938.60 0.0K
13:22 938.62 938.62 938.27 938.27 0.0K
13:23 938.28 938.32 937.94 937.97 0.0K
13:24 937.98 938.38 937.98 938.38 0.0K
13:25 938.37 938.53 938.35 938.35 0.0K
13:26 938.38 938.38 938.01 938.01 0.0K
13:27 938.02 938.07 937.94 938.07 0.0K
13:28 938.04 938.11 938.02 938.02 0.0K
13:29 938.04 938.04 937.90 937.97 0.0K
13:30 937.75 938.71 937.75 938.31 0.0K
13:31 938.32 938.37 938.18 938.32 0.0K
13:32 938.33 938.33 938.12 938.15 0.0K
13:33 938.15 938.27 938.07 938.27 0.0K
13:34 938.28 938.45 938.05 938.05 0.0K
13:35 937.95 937.97 937.67 937.73 0.0K
13:36 937.75 937.84 937.73 937.73 0.0K
13:37 937.75 937.75 937.62 937.68 0.0K
13:38 937.70 937.96 937.62 937.90 0.0K
13:39 937.95 938.17 937.91 938.11 0.0K
13:40 938.13 938.25 938.13 938.24 0.0K
13:41 938.19 938.71 938.19 938.71 0.0K
13:42 938.72 938.89 938.68 938.82 0.0K
13:43 938.82 938.82 938.47 938.56 0.0K
13:44 938.57 938.92 938.57 938.91 0.0K
13:45 938.88 939.06 938.83 939.06 0.0K
13:46 939.26 939.85 939.16 939.85 0.0K
13:47 939.87 940.58 939.87 940.58 0.0K
13:48 940.57 940.77 940.56 940.77 0.0K
13:49 940.77 940.77 940.48 940.51 0.0K
13:50 940.47 940.72 940.35 940.72 0.0K
13:51 940.71 940.71 940.24 940.38 0.0K
13:52 940.41 940.41 940.21 940.23 0.0K
13:53 940.20 940.21 939.83 940.02 0.0K
13:54 940.05 940.23 940.05 940.11 0.0K
13:55 940.12 940.15 939.80 939.82 0.0K
13:56 939.79 939.81 939.40 939.44 0.0K
13:57 939.43 939.44 938.84 938.89 0.0K
13:58 938.87 939.89 938.84 939.67 0.0K
13:59 939.65 939.79 939.62 939.77 0.0K
14:00 939.81 940.53 939.81 940.40 0.0K
14:01 940.38 941.58 940.35 941.58 0.0K
14:02 941.71 941.86 941.46 941.86 0.0K
14:03 941.88 942.49 941.84 942.35 0.0K
14:04 942.31 942.33 941.86 941.93 0.0K
14:05 941.96 942.04 941.44 941.47 0.0K
14:06 941.48 941.66 941.27 941.57 0.0K
14:07 941.56 942.17 941.56 942.10 0.0K
14:08 942.14 942.52 942.14 942.44 0.0K
14:09 942.40 942.51 942.14 942.22 0.0K
14:10 942.22 943.13 942.21 943.13 0.0K
14:11 943.16 943.26 943.14 943.22 0.0K
14:12 943.21 943.43 943.17 943.43 0.0K
14:13 943.45 943.72 943.42 943.68 0.0K
14:14 943.71 943.90 943.67 943.90 0.0K
14:15 943.91 943.91 943.37 943.42 0.0K
14:16 943.43 943.60 943.22 943.22 0.0K
14:17 943.25 943.49 943.25 943.31 0.0K
14:18 943.31 943.52 943.15 943.49 0.0K
14:19 943.53 943.75 943.53 943.66 0.0K
14:20 943.68 943.97 943.51 943.95 0.0K
14:21 943.96 944.57 943.96 944.57 0.0K
14:22 944.54 945.22 944.54 945.13 0.0K
14:23 945.14 945.50 945.12 945.37 0.0K
14:24 945.34 945.37 944.69 944.70 0.0K
14:25 944.64 944.69 944.58 944.69 0.0K
14:26 944.73 945.16 944.72 944.88 0.0K
14:27 944.79 944.83 944.48 944.65 0.0K
14:28 944.67 944.91 944.67 944.78 0.0K
14:29 944.79 944.91 944.78 944.91 0.0K
14:30 944.92 944.92 944.19 944.19 0.0K
14:31 944.09 944.90 944.04 944.54 0.0K
14:32 944.53 944.75 944.47 944.74 0.0K
14:33 944.79 944.83 944.43 944.66 0.0K
14:34 944.62 944.64 944.26 944.30 0.0K
14:35 944.29 944.29 944.01 944.07 0.0K
14:36 944.08 944.30 943.99 944.30 0.0K
14:37 944.33 944.53 944.29 944.37 0.0K
14:38 944.38 944.51 944.36 944.51 0.0K
14:39 944.64 945.04 944.64 944.95 0.0K
14:40 945.02 945.10 944.94 945.10 0.0K
14:41 945.11 945.94 945.11 945.94 0.0K
14:42 945.97 946.34 945.79 945.83 0.0K
14:43 945.83 947.12 945.83 947.05 0.0K
14:44 947.14 947.49 947.10 947.49 0.0K
14:45 947.67 947.68 947.53 947.63 0.0K
14:46 947.72 948.12 947.72 948.01 0.0K
14:47 947.94 947.94 947.54 947.54 0.0K
14:48 947.41 947.46 947.15 947.46 0.0K
14:49 947.47 947.83 947.36 947.83 0.0K
14:50 947.85 948.10 947.83 947.93 0.0K
14:51 948.03 948.48 948.02 948.37 0.0K
14:52 948.39 948.74 948.39 948.69 0.0K
14:53 948.70 948.81 948.69 948.81 0.0K
14:54 948.75 949.14 948.69 948.69 0.0K
14:55 948.78 948.86 948.50 948.54 0.0K
14:56 948.58 948.78 947.98 948.00 0.0K
14:57 948.01 948.34 947.85 948.34 0.0K
14:58 948.29 948.39 947.97 947.97 0.0K
14:59 947.96 948.26 947.94 948.06 0.0K
15:00 947.99 948.08 947.78 948.04 0.0K
15:01 947.98 947.98 947.34 947.34 0.0K
15:02 947.35 947.38 945.90 945.90 0.0K
15:03 945.82 946.13 945.82 946.00 0.0K
15:04 946.00 946.53 946.00 946.53 0.0K
15:05 946.53 947.29 946.52 946.71 0.0K
15:06 946.74 947.08 946.66 947.04 0.0K
15:07 947.10 947.99 946.73 947.99 0.0K
15:08 947.98 948.21 947.43 947.48 0.0K
15:09 947.50 947.62 947.42 947.45 0.0K
15:10 947.40 947.40 946.69 946.93 0.0K
15:11 946.93 947.00 946.44 946.53 0.0K
15:12 946.52 946.89 946.52 946.85 0.0K
15:13 946.88 946.98 946.63 946.98 0.0K
15:14 946.97 946.97 946.52 946.54 0.0K
15:15 946.54 946.54 945.99 946.17 0.0K
15:16 946.18 946.18 945.54 945.54 0.0K
15:17 945.54 945.79 945.47 945.79 0.0K
15:18 945.94 945.95 945.62 945.65 0.0K
15:19 945.64 945.78 945.64 945.78 0.0K
15:20 945.83 946.59 945.83 946.58 0.0K
15:21 946.55 946.84 946.39 946.84 0.0K
15:22 946.93 947.00 946.58 946.61 0.0K
15:23 946.58 947.05 946.54 946.72 0.0K
15:24 946.70 946.70 945.67 945.73 0.0K
15:25 945.56 945.93 945.56 945.92 0.0K
15:26 945.94 946.38 945.94 946.38 0.0K
15:27 946.41 946.91 946.41 946.82 0.0K
15:28 946.82 946.85 946.77 946.83 0.0K
15:29 946.83 946.91 946.42 946.42 0.0K
15:30 946.44 946.48 946.19 946.23 0.0K
15:31 946.12 946.62 946.12 946.58 0.0K
15:32 946.61 946.93 946.51 946.93 0.0K
15:33 946.94 946.96 946.56 946.77 0.0K
15:34 946.78 946.96 946.47 946.47 0.0K
15:35 946.44 947.10 946.44 947.02 0.0K
15:36 947.00 947.01 946.40 946.63 0.0K
15:37 946.63 946.77 946.27 946.36 0.0K
15:38 946.46 946.51 946.17 946.41 0.0K
15:39 946.38 946.43 945.79 945.89 0.0K
15:40 945.91 945.91 945.66 945.72 0.0K
15:41 945.74 945.80 945.28 945.72 0.0K
15:42 945.68 946.10 945.68 946.01 0.0K
15:43 945.94 945.94 945.63 945.63 0.0K
15:44 945.65 946.16 945.65 946.16 0.0K
15:45 946.16 946.22 945.81 945.81 0.0K
15:46 945.78 945.96 945.64 945.82 0.0K
15:47 945.75 946.02 945.68 946.02 0.0K
15:48 945.96 946.37 945.96 946.36 0.0K
15:49 946.43 946.80 946.43 946.80 0.0K
15:50 946.42 946.42 945.72 945.72 0.0K
15:51 945.66 945.66 944.75 944.91 0.0K
15:52 944.83 944.89 944.43 944.49 0.0K
15:53 944.53 944.68 944.04 944.04 0.0K
15:54 943.96 944.39 943.96 944.23 0.0K
15:55 944.19 944.19 943.70 943.75 0.0K
15:56 943.68 943.68 943.25 943.32 0.0K
15:57 943.32 943.82 943.32 943.63 0.0K
15:58 943.69 943.70 943.50 943.59 0.0K
15:59 943.54 943.54 943.04 943.07 0.0K
16:00 943.03 943.09 943.03 943.09 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