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
09:29 948.30 948.43 948.30 948.39 0.0K
09:30 948.38 958.85 948.38 958.83 0.0K
09:31 958.78 959.23 958.78 958.99 0.0K
09:32 958.97 959.80 958.05 958.05 0.0K
09:33 958.46 959.02 958.46 958.61 0.0K
09:34 958.56 958.56 957.80 957.82 0.0K
09:35 957.97 958.43 957.84 958.32 0.0K
09:36 958.35 959.12 958.35 958.83 0.0K
09:37 959.01 959.02 957.91 957.91 0.0K
09:38 957.83 958.14 957.64 958.14 0.0K
09:39 958.16 958.49 957.62 957.70 0.0K
09:40 957.67 957.67 956.53 956.90 0.0K
09:41 956.83 956.92 956.22 956.84 0.0K
09:42 956.89 957.18 956.29 956.29 0.0K
09:43 956.25 956.25 955.25 955.32 0.0K
09:44 955.31 955.38 954.72 955.04 0.0K
09:45 955.11 955.99 955.11 955.54 0.0K
09:46 955.68 955.72 955.29 955.29 0.0K
09:47 955.44 955.55 955.12 955.12 0.0K
09:48 954.97 955.05 954.18 954.42 0.0K
09:49 954.39 954.84 954.36 954.79 0.0K
09:50 954.79 955.97 954.79 955.73 0.0K
09:51 955.77 955.91 954.79 954.79 0.0K
09:52 954.74 956.07 954.71 954.82 0.0K
09:53 954.95 954.95 954.46 954.83 0.0K
09:54 954.88 954.88 953.80 953.80 0.0K
09:55 953.79 953.79 953.25 953.34 0.0K
09:56 953.28 953.28 952.08 952.08 0.0K
09:57 952.04 952.39 951.92 952.38 0.0K
09:58 952.43 953.14 952.31 953.12 0.0K
09:59 953.10 953.89 953.10 953.78 0.0K
10:00 953.72 953.86 953.31 953.86 0.0K
10:01 953.90 954.82 953.89 954.33 0.0K
10:02 954.25 954.44 953.98 953.98 0.0K
10:03 953.98 954.02 952.78 953.57 0.0K
10:04 953.50 953.72 953.11 953.26 0.0K
10:05 953.33 954.02 953.33 953.92 0.0K
10:06 953.98 954.65 953.98 954.62 0.0K
10:07 954.62 954.71 954.19 954.19 0.0K
10:08 954.22 954.22 953.52 953.90 0.0K
10:09 953.97 954.09 953.80 953.92 0.0K
10:10 953.91 954.02 953.60 953.61 0.0K
10:11 953.60 953.62 952.66 952.67 0.0K
10:12 952.65 952.65 951.90 952.36 0.0K
10:13 952.28 952.32 952.13 952.30 0.0K
10:14 952.25 952.42 951.91 952.10 0.0K
10:15 952.03 952.03 951.39 951.48 0.0K
10:16 951.49 951.56 951.15 951.39 0.0K
10:17 951.45 951.47 951.12 951.45 0.0K
10:18 951.36 951.44 951.04 951.44 0.0K
10:19 951.43 952.22 951.43 952.19 0.0K
10:20 952.20 952.65 952.20 952.46 0.0K
10:21 952.52 952.59 952.17 952.17 0.0K
10:22 952.16 952.24 951.89 951.89 0.0K
10:23 951.84 951.93 950.72 950.72 0.0K
10:24 950.70 951.26 950.64 951.21 0.0K
10:25 951.20 951.33 951.11 951.28 0.0K
10:26 951.43 951.97 951.43 951.97 0.0K
10:27 952.13 952.83 952.13 952.68 0.0K
10:28 952.73 953.22 952.73 952.97 0.0K
10:29 953.01 953.19 952.74 952.74 0.0K
10:30 952.72 952.72 952.26 952.26 0.0K
10:31 952.19 952.19 951.36 951.53 0.0K
10:32 951.38 951.38 949.79 949.91 0.0K
10:33 950.14 950.35 950.07 950.07 0.0K
10:34 950.11 950.11 949.64 949.85 0.0K
10:35 949.86 949.86 949.45 949.86 0.0K
10:36 949.93 950.21 949.77 949.90 0.0K
10:37 949.65 949.65 949.33 949.54 0.0K
10:38 949.55 949.55 949.20 949.36 0.0K
10:39 949.39 949.39 949.04 949.04 0.0K
10:40 948.93 949.18 948.46 948.55 0.0K
10:41 948.62 948.84 948.05 948.24 0.0K
10:42 948.32 948.81 948.32 948.78 0.0K
10:43 948.82 948.82 948.47 948.63 0.0K
10:44 948.61 948.69 948.38 948.38 0.0K
10:45 948.42 948.89 948.34 948.83 0.0K
10:46 948.93 949.13 948.61 948.61 0.0K
10:47 948.63 949.51 948.63 949.47 0.0K
10:48 949.45 949.45 948.97 949.00 0.0K
10:49 948.96 948.96 948.39 948.52 0.0K
10:50 948.59 948.97 948.43 948.97 0.0K
10:51 949.00 949.17 949.00 949.12 0.0K
10:52 949.15 949.78 949.15 949.72 0.0K
10:53 949.84 950.52 949.84 950.19 0.0K
10:54 950.27 950.89 950.25 950.83 0.0K
10:55 950.77 950.77 950.18 950.23 0.0K
10:56 950.19 950.19 949.41 949.60 0.0K
10:57 949.62 949.83 949.55 949.55 0.0K
10:58 949.42 949.52 949.23 949.35 0.0K
10:59 949.38 949.38 948.83 949.14 0.0K
11:00 949.17 949.34 948.60 948.74 0.0K
11:01 948.73 948.83 948.19 948.26 0.0K
11:02 948.22 948.22 947.43 947.43 0.0K
11:03 947.46 947.99 947.19 947.99 0.0K
11:04 948.00 948.00 947.69 947.92 0.0K
11:05 948.08 948.37 947.91 948.32 0.0K
11:06 948.38 948.41 947.90 948.08 0.0K
11:07 948.14 948.14 947.66 947.73 0.0K
11:08 947.67 947.70 946.97 947.22 0.0K
11:09 947.28 948.23 947.23 948.19 0.0K
11:10 948.23 948.59 948.22 948.41 0.0K
11:11 948.66 949.41 948.65 949.41 0.0K
11:12 949.61 949.65 949.02 949.02 0.0K
11:13 948.93 949.50 948.92 949.50 0.0K
11:14 949.51 949.59 949.41 949.55 0.0K
11:15 949.63 949.72 949.39 949.39 0.0K
11:16 949.46 949.52 949.24 949.24 0.0K
11:17 949.36 950.89 949.36 950.89 0.0K
11:18 950.93 951.30 950.90 951.27 0.0K
11:19 951.26 951.26 950.81 950.81 0.0K
11:20 950.83 950.83 950.40 950.40 0.0K
11:21 950.47 950.47 949.72 949.72 0.0K
11:22 949.75 950.09 949.64 950.09 0.0K
11:23 950.11 950.80 950.11 950.80 0.0K
11:24 950.67 951.30 950.67 951.30 0.0K
11:25 951.29 951.63 951.22 951.42 0.0K
11:26 951.41 952.23 951.41 952.23 0.0K
11:27 952.24 952.39 952.08 952.26 0.0K
11:28 952.19 952.29 952.12 952.20 0.0K
11:29 952.16 952.30 951.79 952.21 0.0K
11:30 952.38 952.56 952.32 952.32 0.0K
11:31 952.37 952.82 952.24 952.82 0.0K
11:32 952.90 953.47 952.87 953.45 0.0K
11:33 953.47 953.57 953.06 953.11 0.0K
11:34 953.13 953.34 953.10 953.22 0.0K
11:35 953.22 953.94 953.21 953.94 0.0K
11:36 953.94 954.27 953.91 954.10 0.0K
11:37 954.17 954.39 954.17 954.39 0.0K
11:38 954.28 954.80 954.23 954.80 0.0K
11:39 954.75 954.83 954.57 954.62 0.0K
11:40 954.67 954.67 954.30 954.39 0.0K
11:41 954.37 954.38 954.14 954.15 0.0K
11:42 954.18 954.45 954.17 954.43 0.0K
11:43 954.40 954.70 954.33 954.70 0.0K
11:44 954.75 954.75 954.56 954.56 0.0K
11:45 954.54 954.54 953.76 954.18 0.0K
11:46 954.20 954.60 954.20 954.60 0.0K
11:47 954.58 954.84 954.52 954.55 0.0K
11:48 954.51 954.85 954.49 954.82 0.0K
11:49 954.83 954.83 954.53 954.61 0.0K
11:50 954.65 954.78 954.45 954.48 0.0K
11:51 954.51 954.88 954.51 954.68 0.0K
11:52 954.69 955.01 954.69 955.01 0.0K
11:53 955.04 955.08 954.95 955.03 0.0K
11:54 954.97 955.13 954.91 955.03 0.0K
11:55 955.02 955.02 954.57 954.63 0.0K
11:56 954.62 954.62 953.80 953.80 0.0K
11:57 953.85 953.93 953.68 953.90 0.0K
11:58 954.17 954.79 954.17 954.79 0.0K
11:59 954.86 955.25 954.86 955.25 0.0K
12:00 955.35 955.35 954.89 955.04 0.0K
12:01 955.06 955.06 954.84 954.91 0.0K
12:02 954.91 955.00 954.84 954.95 0.0K
12:03 954.99 954.99 954.46 954.55 0.0K
12:04 954.54 954.61 954.29 954.61 0.0K
12:05 954.56 955.10 954.46 954.98 0.0K
12:06 955.00 955.32 955.00 955.26 0.0K
12:07 955.29 955.48 955.08 955.26 0.0K
12:08 955.26 955.92 955.25 955.92 0.0K
12:09 956.06 956.39 956.04 956.37 0.0K
12:10 956.19 956.59 956.14 956.59 0.0K
12:11 956.63 956.97 955.80 956.11 0.0K
12:12 956.20 957.13 956.20 957.13 0.0K
12:13 957.05 957.32 957.00 957.32 0.0K
12:14 957.36 957.88 957.36 957.86 0.0K
12:15 957.89 957.94 957.43 957.43 0.0K
12:16 957.37 957.43 957.26 957.26 0.0K
12:17 957.23 957.29 957.17 957.28 0.0K
12:18 957.27 957.30 956.93 957.07 0.0K
12:19 957.13 957.43 956.97 957.41 0.0K
12:20 957.51 957.77 957.48 957.73 0.0K
12:21 957.74 957.87 957.74 957.77 0.0K
12:22 957.80 957.98 957.74 957.80 0.0K
12:23 957.79 958.10 957.79 957.95 0.0K
12:24 958.02 958.08 957.93 958.06 0.0K
12:25 958.03 958.03 957.43 957.43 0.0K
12:26 957.29 957.29 956.75 956.81 0.0K
12:27 956.94 957.52 956.94 957.52 0.0K
12:28 957.50 957.61 957.49 957.55 0.0K
12:29 957.57 957.57 957.21 957.33 0.0K
12:30 957.35 957.58 957.31 957.36 0.0K
12:31 957.33 957.33 957.11 957.11 0.0K
12:32 957.08 957.45 957.08 957.39 0.0K
12:33 957.39 957.45 957.25 957.33 0.0K
12:34 957.32 957.55 957.30 957.53 0.0K
12:35 957.56 958.13 957.56 958.13 0.0K
12:36 958.16 958.36 958.16 958.33 0.0K
12:37 958.32 958.44 958.31 958.32 0.0K
12:38 958.33 958.52 958.33 958.44 0.0K
12:39 958.46 958.46 957.88 957.88 0.0K
12:40 957.88 957.88 957.21 957.21 0.0K
12:41 957.25 957.26 956.86 956.92 0.0K
12:42 956.92 956.92 956.36 956.42 0.0K
12:43 956.41 956.43 956.00 956.11 0.0K
12:44 956.09 956.10 955.98 955.98 0.0K
12:45 956.03 956.16 955.99 956.13 0.0K
12:46 956.13 956.54 956.04 956.54 0.0K
12:47 956.53 956.93 956.51 956.93 0.0K
12:48 956.92 957.20 956.90 957.20 0.0K
12:49 957.24 957.57 957.24 957.51 0.0K
12:50 957.55 957.65 957.55 957.65 0.0K
12:51 957.61 957.65 957.38 957.39 0.0K
12:52 957.36 957.37 956.73 956.82 0.0K
12:53 956.80 956.81 956.55 956.55 0.0K
12:54 956.57 957.02 956.57 956.95 0.0K
12:55 956.97 957.19 956.97 957.01 0.0K
12:56 957.02 957.03 956.91 956.91 0.0K
12:57 956.84 956.84 956.66 956.66 0.0K
12:58 956.64 956.64 956.33 956.33 0.0K
12:59 956.34 956.40 955.82 955.82 0.0K
13:00 955.80 955.85 955.64 955.70 0.0K
13:01 955.70 955.93 955.70 955.93 0.0K
13:02 955.92 955.97 955.77 955.83 0.0K
13:03 955.92 955.97 955.68 955.69 0.0K
13:04 955.68 955.73 955.65 955.71 0.0K
13:05 955.73 955.73 955.23 955.52 0.0K
13:06 955.66 955.67 955.52 955.61 0.0K
13:07 955.61 955.61 955.16 955.16 0.0K
13:08 955.14 955.61 955.14 955.56 0.0K
13:09 955.57 955.89 955.57 955.86 0.0K
13:10 955.83 955.83 955.63 955.68 0.0K
13:11 955.67 955.73 955.54 955.67 0.0K
13:12 955.68 955.78 955.61 955.66 0.0K
13:13 955.79 955.98 955.79 955.91 0.0K
13:14 955.93 956.03 955.93 956.03 0.0K
13:15 956.02 956.07 955.94 956.04 0.0K
13:16 956.05 956.06 955.88 955.95 0.0K
13:17 955.93 956.01 955.88 955.99 0.0K
13:18 955.99 956.19 955.99 956.18 0.0K
13:19 956.29 956.76 956.28 956.65 0.0K
13:20 956.65 956.93 956.64 956.92 0.0K
13:21 956.94 957.35 956.91 957.35 0.0K
13:22 957.35 957.63 957.35 957.62 0.0K
13:23 957.60 957.74 957.60 957.71 0.0K
13:24 957.71 957.77 957.66 957.70 0.0K
13:25 957.67 957.73 957.48 957.49 0.0K
13:26 957.51 957.73 957.51 957.71 0.0K
13:27 957.71 957.73 957.54 957.65 0.0K
13:28 957.66 957.86 957.64 957.86 0.0K
13:29 957.86 958.05 957.85 958.05 0.0K
13:30 958.03 958.09 958.01 958.06 0.0K
13:31 958.01 958.31 958.01 958.27 0.0K
13:32 958.31 958.56 958.22 958.56 0.0K
13:33 958.55 958.55 958.20 958.24 0.0K
13:34 958.03 958.04 957.87 957.91 0.0K
13:35 957.93 958.05 957.93 957.99 0.0K
13:36 958.01 958.16 957.98 958.09 0.0K
13:37 958.14 958.24 958.02 958.07 0.0K
13:38 958.07 958.12 957.82 957.83 0.0K
13:39 957.83 957.88 957.63 957.65 0.0K
13:40 957.64 957.75 957.64 957.71 0.0K
13:41 957.72 957.73 957.55 957.58 0.0K
13:42 957.60 957.77 957.55 957.72 0.0K
13:43 957.71 957.74 957.60 957.60 0.0K
13:44 957.60 957.60 957.36 957.41 0.0K
13:45 957.39 957.57 957.34 957.57 0.0K
13:46 957.55 957.68 957.50 957.68 0.0K
13:47 957.70 957.80 957.59 957.59 0.0K
13:48 957.59 957.71 957.56 957.58 0.0K
13:49 957.59 957.60 957.24 957.25 0.0K
13:50 957.28 957.28 956.90 957.07 0.0K
13:51 957.13 957.25 957.08 957.23 0.0K
13:52 957.21 957.22 957.05 957.05 0.0K
13:53 956.95 956.99 956.65 956.67 0.0K
13:54 956.67 956.67 956.03 956.07 0.0K
13:55 956.09 956.09 955.95 956.00 0.0K
13:56 955.87 956.01 955.20 955.22 0.0K
13:57 955.23 955.25 955.03 955.05 0.0K
13:58 955.08 955.08 954.75 954.75 0.0K
13:59 954.77 954.82 954.56 954.63 0.0K
14:00 954.64 955.21 954.49 955.21 0.0K
14:01 955.19 955.77 955.19 955.75 0.0K
14:02 955.77 956.10 955.77 955.87 0.0K
14:03 955.89 955.90 955.56 955.56 0.0K
14:04 955.56 955.56 955.29 955.47 0.0K
14:05 955.44 955.49 955.33 955.42 0.0K
14:06 955.45 955.45 955.05 955.05 0.0K
14:07 955.07 955.10 954.92 955.09 0.0K
14:08 955.11 955.23 955.08 955.22 0.0K
14:09 955.24 955.33 955.24 955.33 0.0K
14:10 955.43 955.90 955.43 955.90 0.0K
14:11 955.90 956.61 955.90 956.45 0.0K
14:12 956.42 956.43 956.32 956.37 0.0K
14:13 956.40 956.48 956.39 956.45 0.0K
14:14 956.46 956.68 956.45 956.68 0.0K
14:15 956.70 956.79 956.66 956.76 0.0K
14:16 956.74 956.76 956.59 956.59 0.0K
14:17 956.58 956.84 956.58 956.75 0.0K
14:18 956.82 956.90 956.82 956.87 0.0K
14:19 956.86 957.10 956.84 957.09 0.0K
14:20 957.11 957.32 957.11 957.31 0.0K
14:21 957.31 957.32 957.03 957.08 0.0K
14:22 957.07 957.12 957.03 957.05 0.0K
14:23 956.97 956.97 956.72 956.74 0.0K
14:24 956.72 957.01 956.60 957.01 0.0K
14:25 957.01 957.14 956.99 957.11 0.0K
14:26 957.15 957.22 957.11 957.13 0.0K
14:27 957.19 957.35 957.16 957.33 0.0K
14:28 957.33 957.69 957.33 957.66 0.0K
14:29 957.64 957.96 957.64 957.92 0.0K
14:30 958.00 958.02 957.92 958.00 0.0K
14:31 957.99 958.00 957.79 957.81 0.0K
14:32 957.79 957.92 957.78 957.92 0.0K
14:33 957.93 958.29 957.93 958.29 0.0K
14:34 958.37 958.47 958.30 958.33 0.0K
14:35 958.34 958.38 958.14 958.14 0.0K
14:36 958.10 958.21 957.98 958.06 0.0K
14:37 958.05 958.24 958.05 958.17 0.0K
14:38 958.19 958.19 957.94 957.99 0.0K
14:39 957.95 958.13 957.91 958.08 0.0K
14:40 958.10 958.21 958.06 958.17 0.0K
14:41 958.21 958.31 958.17 958.31 0.0K
14:42 958.28 958.47 958.28 958.45 0.0K
14:43 958.37 958.56 958.37 958.54 0.0K
14:44 958.53 958.73 958.53 958.67 0.0K
14:45 958.65 958.65 958.50 958.50 0.0K
14:46 958.49 958.60 958.38 958.38 0.0K
14:47 958.42 958.73 958.41 958.73 0.0K
14:48 958.69 958.91 958.66 958.89 0.0K
14:49 958.99 959.06 958.85 958.87 0.0K
14:50 958.87 958.94 958.71 958.71 0.0K
14:51 958.70 958.74 958.66 958.66 0.0K
14:52 958.74 958.74 958.47 958.47 0.0K
14:53 958.49 958.49 957.74 957.77 0.0K
14:54 957.81 958.02 957.81 958.02 0.0K
14:55 958.00 958.00 957.54 957.54 0.0K
14:56 957.54 958.01 957.54 958.01 0.0K
14:57 958.02 958.33 958.02 958.30 0.0K
14:58 958.33 958.50 958.20 958.20 0.0K
14:59 958.19 958.33 958.08 958.22 0.0K
15:00 958.20 958.25 957.85 957.89 0.0K
15:01 957.86 957.86 957.15 957.15 0.0K
15:02 957.14 957.64 957.14 957.61 0.0K
15:03 957.66 957.88 957.66 957.88 0.0K
15:04 957.87 957.88 957.70 957.84 0.0K
15:05 957.80 957.80 957.54 957.62 0.0K
15:06 957.66 957.71 957.47 957.59 0.0K
15:07 957.66 957.68 957.46 957.58 0.0K
15:08 957.59 957.87 957.43 957.81 0.0K
15:09 957.79 957.98 957.79 957.95 0.0K
15:10 957.86 957.92 957.80 957.92 0.0K
15:11 957.80 957.90 957.80 957.84 0.0K
15:12 957.85 957.95 957.56 957.57 0.0K
15:13 957.59 957.69 957.55 957.55 0.0K
15:14 957.47 957.62 957.46 957.46 0.0K
15:15 957.33 957.55 957.33 957.47 0.0K
15:16 957.46 957.46 957.00 957.12 0.0K
15:17 957.12 957.48 957.08 957.44 0.0K
15:18 957.46 957.80 957.44 957.80 0.0K
15:19 957.95 958.06 957.92 958.01 0.0K
15:20 958.02 958.05 957.84 957.85 0.0K
15:21 957.87 957.87 957.20 957.33 0.0K
15:22 957.36 957.36 956.69 956.77 0.0K
15:23 956.75 956.87 956.73 956.79 0.0K
15:24 956.78 957.03 956.73 957.03 0.0K
15:25 957.04 957.21 957.04 957.10 0.0K
15:26 957.08 957.17 956.99 957.12 0.0K
15:27 957.10 957.24 957.10 957.23 0.0K
15:28 957.27 957.55 957.25 957.53 0.0K
15:29 957.47 957.47 956.95 956.95 0.0K
15:30 956.99 957.30 956.99 957.29 0.0K
15:31 957.27 957.46 957.17 957.18 0.0K
15:32 957.20 957.22 956.84 956.84 0.0K
15:33 956.82 956.94 956.72 956.84 0.0K
15:34 956.83 956.84 956.36 956.40 0.0K
15:35 956.31 956.31 955.41 955.41 0.0K
15:36 955.36 955.38 955.20 955.25 0.0K
15:37 955.25 955.82 955.25 955.75 0.0K
15:38 955.74 955.93 955.74 955.76 0.0K
15:39 955.80 955.80 955.58 955.61 0.0K
15:40 955.60 955.71 955.51 955.51 0.0K
15:41 955.53 955.53 954.93 954.93 0.0K
15:42 954.95 955.05 954.83 954.95 0.0K
15:43 955.03 955.43 955.03 955.34 0.0K
15:44 955.36 955.48 955.34 955.45 0.0K
15:45 955.57 955.93 955.57 955.91 0.0K
15:46 955.87 955.87 955.52 955.57 0.0K
15:47 955.54 955.66 955.38 955.41 0.0K
15:48 955.44 955.78 955.44 955.78 0.0K
15:49 955.78 955.92 955.77 955.91 0.0K
15:50 955.43 955.57 954.68 954.68 0.0K
15:51 954.66 954.84 954.56 954.84 0.0K
15:52 954.87 954.94 954.64 954.68 0.0K
15:53 954.67 955.07 954.67 955.03 0.0K
15:54 955.06 955.37 954.78 955.22 0.0K
15:55 955.50 955.63 955.22 955.27 0.0K
15:56 955.24 955.24 954.56 954.61 0.0K
15:57 954.65 954.65 954.50 954.60 0.0K
15:58 954.66 954.68 954.55 954.56 0.0K
15:59 954.57 954.63 954.26 954.26 0.0K
16:00 954.85 954.85 954.81 954.81 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