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
09:29 948.35 948.42 948.26 948.27 0.0K
09:30 955.40 956.34 955.40 956.11 0.0K
09:31 956.03 956.03 955.35 955.47 0.0K
09:32 955.43 955.64 955.33 955.33 0.0K
09:33 955.12 955.31 954.70 955.17 0.0K
09:34 955.18 956.04 954.95 955.09 0.0K
09:35 955.10 956.29 955.08 956.29 0.0K
09:36 956.29 956.57 956.19 956.50 0.0K
09:37 956.43 957.01 956.43 957.01 0.0K
09:38 956.98 956.98 955.72 955.77 0.0K
09:39 955.75 956.19 955.75 955.82 0.0K
09:40 955.98 956.66 955.98 956.56 0.0K
09:41 956.57 956.81 956.45 956.45 0.0K
09:42 956.50 956.50 956.01 956.01 0.0K
09:43 956.01 956.06 955.68 955.97 0.0K
09:44 956.06 956.12 955.82 956.12 0.0K
09:45 956.10 956.75 956.10 956.60 0.0K
09:46 956.58 957.30 956.58 957.26 0.0K
09:47 957.24 957.24 956.88 957.07 0.0K
09:48 957.03 957.19 956.54 956.54 0.0K
09:49 956.57 957.46 956.57 957.46 0.0K
09:50 957.57 957.87 957.57 957.71 0.0K
09:51 957.74 957.77 957.49 957.62 0.0K
09:52 957.66 957.66 957.26 957.31 0.0K
09:53 957.45 957.59 957.43 957.49 0.0K
09:54 957.58 958.46 957.55 958.40 0.0K
09:55 958.36 958.36 957.69 957.69 0.0K
09:56 957.74 957.83 957.60 957.61 0.0K
09:57 957.58 957.58 957.00 957.00 0.0K
09:58 956.97 956.98 956.42 956.47 0.0K
09:59 956.45 956.53 956.03 956.11 0.0K
10:00 954.77 954.77 952.32 953.22 0.0K
10:01 953.25 954.20 953.25 954.20 0.0K
10:02 954.18 955.47 954.07 955.42 0.0K
10:03 955.50 955.57 955.13 955.43 0.0K
10:04 955.44 956.23 955.44 956.23 0.0K
10:05 956.28 956.60 956.23 956.58 0.0K
10:06 956.68 957.17 956.68 956.91 0.0K
10:07 956.81 956.81 956.27 956.27 0.0K
10:08 956.28 956.28 955.76 955.93 0.0K
10:09 955.95 955.96 955.27 955.27 0.0K
10:10 955.22 956.15 955.22 956.15 0.0K
10:11 956.16 956.29 955.90 955.98 0.0K
10:12 955.95 955.95 955.40 955.40 0.0K
10:13 955.19 955.36 954.95 955.36 0.0K
10:14 955.48 955.51 955.00 955.15 0.0K
10:15 955.05 955.15 954.78 954.78 0.0K
10:16 954.80 955.28 954.80 955.20 0.0K
10:17 955.26 955.26 954.86 954.94 0.0K
10:18 955.00 955.19 954.96 954.96 0.0K
10:19 954.99 955.00 954.73 954.87 0.0K
10:20 954.96 954.96 954.26 954.26 0.0K
10:21 954.32 954.55 954.26 954.52 0.0K
10:22 954.56 954.87 954.33 954.58 0.0K
10:23 954.56 955.16 954.56 955.16 0.0K
10:24 955.16 955.53 955.10 955.52 0.0K
10:25 955.64 955.73 955.29 955.71 0.0K
10:26 955.72 955.72 955.31 955.44 0.0K
10:27 955.44 955.75 955.44 955.74 0.0K
10:28 955.77 955.91 955.35 955.49 0.0K
10:29 955.50 955.59 955.07 955.19 0.0K
10:30 955.17 955.69 955.14 955.69 0.0K
10:31 955.72 956.53 955.72 956.09 0.0K
10:32 956.09 956.09 955.65 955.71 0.0K
10:33 955.66 955.92 955.51 955.51 0.0K
10:34 955.53 955.69 955.43 955.50 0.0K
10:35 955.51 955.68 955.30 955.30 0.0K
10:36 955.40 955.86 955.29 955.54 0.0K
10:37 955.60 956.04 955.60 956.04 0.0K
10:38 956.09 956.95 956.09 956.95 0.0K
10:39 956.95 957.41 956.84 957.40 0.0K
10:40 957.36 957.82 957.36 957.64 0.0K
10:41 957.65 957.73 957.47 957.70 0.0K
10:42 957.57 957.59 957.22 957.25 0.0K
10:43 957.15 957.51 957.06 957.46 0.0K
10:44 957.51 957.81 957.50 957.81 0.0K
10:45 957.84 958.25 957.84 958.18 0.0K
10:46 958.22 958.22 957.98 958.17 0.0K
10:47 958.19 958.31 958.15 958.15 0.0K
10:48 958.14 958.26 958.14 958.14 0.0K
10:49 958.17 958.17 957.88 957.96 0.0K
10:50 958.02 958.36 957.92 958.35 0.0K
10:51 958.29 958.35 958.14 958.14 0.0K
10:52 958.13 958.30 958.13 958.30 0.0K
10:53 958.34 958.43 958.29 958.31 0.0K
10:54 958.46 958.62 958.29 958.55 0.0K
10:55 958.52 958.52 958.10 958.47 0.0K
10:56 958.45 958.70 958.26 958.68 0.0K
10:57 958.64 958.64 958.47 958.47 0.0K
10:58 958.49 958.76 958.39 958.73 0.0K
10:59 958.79 959.26 958.74 959.26 0.0K
11:00 959.47 960.29 959.47 959.97 0.0K
11:01 959.95 960.43 959.88 960.43 0.0K
11:02 960.43 960.48 960.38 960.41 0.0K
11:03 960.40 960.41 960.22 960.28 0.0K
11:04 960.28 960.70 960.28 960.64 0.0K
11:05 960.65 960.69 960.42 960.45 0.0K
11:06 960.47 960.80 960.45 960.77 0.0K
11:07 960.73 960.92 960.70 960.76 0.0K
11:08 960.76 961.10 960.70 961.01 0.0K
11:09 960.84 960.84 959.96 960.02 0.0K
11:10 960.04 960.36 960.04 960.24 0.0K
11:11 960.27 960.48 960.27 960.42 0.0K
11:12 960.42 960.53 960.33 960.33 0.0K
11:13 960.24 960.24 959.81 959.85 0.0K
11:14 959.88 960.13 959.77 960.07 0.0K
11:15 960.10 960.28 960.10 960.25 0.0K
11:16 960.25 960.61 960.23 960.41 0.0K
11:17 960.40 960.72 960.34 960.72 0.0K
11:18 960.69 960.85 960.69 960.80 0.0K
11:19 960.85 961.06 960.85 961.04 0.0K
11:20 961.04 961.39 961.04 961.19 0.0K
11:21 961.16 961.53 961.16 961.50 0.0K
11:22 961.50 961.80 961.46 961.80 0.0K
11:23 961.84 962.01 961.83 961.89 0.0K
11:24 961.80 961.90 961.73 961.79 0.0K
11:25 961.81 961.96 961.81 961.86 0.0K
11:26 961.86 961.97 961.65 961.65 0.0K
11:27 961.60 961.64 961.34 961.37 0.0K
11:28 961.29 961.29 960.94 961.11 0.0K
11:29 961.11 961.27 961.05 961.27 0.0K
11:30 961.26 961.56 961.26 961.30 0.0K
11:31 961.30 961.54 961.30 961.45 0.0K
11:32 961.45 961.66 961.43 961.62 0.0K
11:33 961.59 961.68 961.59 961.63 0.0K
11:34 961.62 961.62 961.21 961.21 0.0K
11:35 961.20 961.55 961.20 961.49 0.0K
11:36 961.51 961.60 961.11 961.16 0.0K
11:37 961.15 961.33 961.11 961.32 0.0K
11:38 961.35 961.35 961.08 961.29 0.0K
11:39 961.33 961.37 961.27 961.34 0.0K
11:40 961.35 961.49 961.26 961.45 0.0K
11:41 961.48 961.68 961.43 961.59 0.0K
11:42 961.71 961.88 961.71 961.81 0.0K
11:43 961.82 961.82 961.59 961.66 0.0K
11:44 961.65 961.74 961.59 961.59 0.0K
11:45 961.63 961.71 960.91 960.91 0.0K
11:46 960.96 961.10 960.96 961.01 0.0K
11:47 960.99 960.99 960.63 960.68 0.0K
11:48 960.72 960.94 960.72 960.85 0.0K
11:49 960.89 961.35 960.89 961.15 0.0K
11:50 961.17 961.22 960.99 961.21 0.0K
11:51 961.21 961.26 960.96 961.06 0.0K
11:52 961.02 961.02 960.82 960.93 0.0K
11:53 960.93 961.02 960.83 961.02 0.0K
11:54 961.01 961.40 960.90 961.40 0.0K
11:55 961.36 961.63 961.32 961.55 0.0K
11:56 961.55 961.59 961.36 961.36 0.0K
11:57 961.36 961.56 961.26 961.52 0.0K
11:58 961.59 961.68 961.27 961.27 0.0K
11:59 961.32 961.40 961.21 961.40 0.0K
12:00 961.40 961.62 961.35 961.62 0.0K
12:01 961.62 961.69 961.56 961.60 0.0K
12:02 961.59 961.76 961.48 961.48 0.0K
12:03 961.47 961.48 961.08 961.08 0.0K
12:04 961.09 961.22 961.05 961.19 0.0K
12:05 961.14 961.25 960.98 961.24 0.0K
12:06 961.23 961.24 961.05 961.09 0.0K
12:07 961.11 961.45 961.11 961.40 0.0K
12:08 961.40 961.55 961.30 961.30 0.0K
12:09 961.35 961.50 961.21 961.30 0.0K
12:10 961.29 961.37 961.29 961.31 0.0K
12:11 961.23 961.34 961.12 961.13 0.0K
12:12 961.13 961.16 960.84 960.84 0.0K
12:13 960.87 960.95 960.87 960.89 0.0K
12:14 960.90 960.90 960.71 960.76 0.0K
12:15 960.77 960.78 960.65 960.65 0.0K
12:16 960.53 960.53 960.21 960.21 0.0K
12:17 960.22 960.38 960.06 960.37 0.0K
12:18 960.39 960.39 960.13 960.14 0.0K
12:19 960.16 960.17 960.00 960.14 0.0K
12:20 960.17 960.65 960.16 960.64 0.0K
12:21 960.59 960.60 960.51 960.55 0.0K
12:22 960.61 960.68 960.37 960.39 0.0K
12:23 960.37 960.48 960.33 960.46 0.0K
12:24 960.43 960.57 960.43 960.48 0.0K
12:25 960.54 960.70 960.39 960.44 0.0K
12:26 960.48 960.48 960.27 960.28 0.0K
12:27 960.26 960.29 959.57 959.68 0.0K
12:28 959.65 959.67 959.60 959.66 0.0K
12:29 959.65 959.78 959.63 959.76 0.0K
12:30 959.76 959.98 959.76 959.78 0.0K
12:31 959.78 959.87 959.74 959.74 0.0K
12:32 959.72 960.05 959.68 960.01 0.0K
12:33 960.00 960.16 960.00 960.11 0.0K
12:34 960.11 960.33 960.11 960.33 0.0K
12:35 960.39 961.20 960.39 961.20 0.0K
12:36 961.24 961.53 961.24 961.53 0.0K
12:37 961.55 961.58 961.40 961.43 0.0K
12:38 961.43 961.58 961.43 961.58 0.0K
12:39 961.59 961.59 961.05 961.05 0.0K
12:40 961.05 961.35 961.05 961.32 0.0K
12:41 961.33 961.48 961.30 961.47 0.0K
12:42 961.50 961.66 961.44 961.65 0.0K
12:43 961.68 961.74 961.61 961.71 0.0K
12:44 961.73 961.81 961.73 961.76 0.0K
12:45 961.77 961.77 961.64 961.67 0.0K
12:46 961.66 961.69 961.60 961.66 0.0K
12:47 961.67 961.70 961.58 961.58 0.0K
12:48 961.58 961.74 961.57 961.74 0.0K
12:49 961.74 961.80 961.72 961.80 0.0K
12:50 961.84 962.04 961.83 962.04 0.0K
12:51 962.07 962.20 962.07 962.12 0.0K
12:52 962.15 962.23 962.14 962.20 0.0K
12:53 962.20 962.31 962.15 962.29 0.0K
12:54 962.27 962.27 962.22 962.25 0.0K
12:55 962.18 962.19 962.00 962.08 0.0K
12:56 962.06 962.14 962.03 962.06 0.0K
12:57 962.04 962.10 961.91 961.91 0.0K
12:58 961.95 962.06 961.92 962.06 0.0K
12:59 962.06 962.06 961.97 962.01 0.0K
13:00 961.84 961.97 961.76 961.97 0.0K
13:01 961.96 962.31 961.90 962.31 0.0K
13:02 962.30 962.39 962.28 962.34 0.0K
13:03 962.03 962.03 961.42 961.56 0.0K
13:04 961.57 961.86 961.57 961.79 0.0K
13:05 961.78 962.04 961.77 961.82 0.0K
13:06 961.88 962.00 961.85 962.00 0.0K
13:07 961.99 962.02 961.93 961.98 0.0K
13:08 962.00 962.34 962.00 962.34 0.0K
13:09 962.43 962.52 962.39 962.42 0.0K
13:10 962.44 962.45 962.22 962.22 0.0K
13:11 962.20 962.20 962.04 962.05 0.0K
13:12 962.03 962.08 961.94 961.94 0.0K
13:13 961.95 962.04 961.94 962.01 0.0K
13:14 962.00 962.00 961.81 961.81 0.0K
13:15 961.80 962.13 961.80 962.07 0.0K
13:16 962.07 962.19 962.07 962.19 0.0K
13:17 962.16 962.20 962.13 962.20 0.0K
13:18 962.19 962.22 962.17 962.17 0.0K
13:19 962.20 962.23 961.77 961.82 0.0K
13:20 961.79 961.86 961.79 961.83 0.0K
13:21 961.86 962.01 961.82 962.01 0.0K
13:22 962.01 962.06 961.89 961.89 0.0K
13:23 961.89 961.92 961.79 961.82 0.0K
13:24 961.81 961.84 961.62 961.62 0.0K
13:25 961.62 961.88 961.62 961.84 0.0K
13:26 961.87 961.93 961.58 961.58 0.0K
13:27 961.49 961.49 961.22 961.22 0.0K
13:28 961.22 961.47 961.22 961.44 0.0K
13:29 961.43 961.57 961.41 961.45 0.0K
13:30 961.48 961.51 961.42 961.51 0.0K
13:31 961.51 961.61 961.46 961.61 0.0K
13:32 961.62 961.75 961.62 961.72 0.0K
13:33 961.63 961.63 961.39 961.40 0.0K
13:34 961.41 961.42 961.26 961.42 0.0K
13:35 961.43 961.76 961.43 961.76 0.0K
13:36 961.74 961.78 961.33 961.34 0.0K
13:37 961.32 961.35 961.09 961.09 0.0K
13:38 961.08 961.28 961.04 961.25 0.0K
13:39 961.24 961.45 961.24 961.42 0.0K
13:40 961.43 961.44 961.28 961.32 0.0K
13:41 961.31 961.34 961.23 961.32 0.0K
13:42 961.31 961.31 960.94 960.97 0.0K
13:43 961.02 961.02 960.91 960.91 0.0K
13:44 960.89 960.89 960.55 960.61 0.0K
13:45 960.61 960.61 960.50 960.50 0.0K
13:46 960.46 960.76 960.46 960.76 0.0K
13:47 960.74 960.78 960.69 960.71 0.0K
13:48 960.69 960.70 960.42 960.43 0.0K
13:49 960.43 960.46 960.32 960.42 0.0K
13:50 960.41 960.56 960.38 960.56 0.0K
13:51 960.56 960.72 960.53 960.72 0.0K
13:52 960.68 960.73 960.58 960.58 0.0K
13:53 960.58 960.72 960.57 960.72 0.0K
13:54 960.72 960.99 960.71 960.99 0.0K
13:55 960.93 961.03 960.93 960.99 0.0K
13:56 960.99 961.00 960.64 960.64 0.0K
13:57 960.65 960.66 960.56 960.58 0.0K
13:58 960.58 960.68 960.49 960.50 0.0K
13:59 960.48 960.48 960.24 960.28 0.0K
14:00 960.27 960.46 960.27 960.41 0.0K
14:01 960.37 960.81 960.37 960.80 0.0K
14:02 960.80 960.83 960.61 960.74 0.0K
14:03 960.70 960.92 960.70 960.92 0.0K
14:04 961.00 961.13 961.00 961.12 0.0K
14:05 961.12 961.12 960.99 961.04 0.0K
14:06 961.09 961.16 961.06 961.13 0.0K
14:07 961.17 961.22 961.00 961.01 0.0K
14:08 961.02 961.11 961.01 961.08 0.0K
14:09 961.02 961.04 960.81 960.85 0.0K
14:10 960.89 961.04 960.85 960.99 0.0K
14:11 961.01 961.02 960.91 960.94 0.0K
14:12 960.96 960.97 960.75 960.84 0.0K
14:13 960.82 960.82 960.57 960.57 0.0K
14:14 960.52 960.58 960.51 960.54 0.0K
14:15 960.55 960.56 960.44 960.56 0.0K
14:16 960.56 960.59 960.49 960.58 0.0K
14:17 960.67 960.84 960.67 960.83 0.0K
14:18 960.84 960.84 960.47 960.48 0.0K
14:19 960.47 960.60 960.45 960.55 0.0K
14:20 960.44 960.52 960.40 960.52 0.0K
14:21 960.54 960.66 960.49 960.51 0.0K
14:22 960.52 960.61 960.48 960.60 0.0K
14:23 960.60 960.61 960.48 960.48 0.0K
14:24 960.47 960.48 960.15 960.15 0.0K
14:25 960.23 960.44 960.23 960.42 0.0K
14:26 960.41 960.65 960.41 960.59 0.0K
14:27 960.59 960.61 960.54 960.55 0.0K
14:28 960.58 960.64 960.58 960.61 0.0K
14:29 960.62 960.67 960.55 960.55 0.0K
14:30 960.56 960.80 960.56 960.78 0.0K
14:31 960.84 961.22 960.84 961.21 0.0K
14:32 961.18 961.25 961.08 961.16 0.0K
14:33 961.15 961.24 961.15 961.22 0.0K
14:34 961.22 961.26 961.20 961.26 0.0K
14:35 961.24 961.25 961.02 961.02 0.0K
14:36 961.01 961.22 961.01 961.20 0.0K
14:37 961.21 961.34 961.21 961.32 0.0K
14:38 961.32 961.62 961.32 961.59 0.0K
14:39 961.60 961.76 961.60 961.75 0.0K
14:40 961.74 961.86 961.74 961.83 0.0K
14:41 961.79 961.80 961.47 961.47 0.0K
14:42 961.53 961.58 961.48 961.52 0.0K
14:43 961.56 961.65 961.55 961.59 0.0K
14:44 961.59 961.60 961.45 961.46 0.0K
14:45 961.46 961.47 961.41 961.43 0.0K
14:46 961.41 961.68 961.41 961.67 0.0K
14:47 961.74 961.83 961.71 961.83 0.0K
14:48 961.82 961.85 961.66 961.66 0.0K
14:49 961.70 961.71 961.52 961.66 0.0K
14:50 961.67 961.70 961.64 961.68 0.0K
14:51 961.70 961.70 961.31 961.31 0.0K
14:52 961.32 961.32 961.16 961.32 0.0K
14:53 961.34 961.48 961.31 961.48 0.0K
14:54 961.49 961.49 961.38 961.38 0.0K
14:55 961.38 961.38 961.00 961.00 0.0K
14:56 961.08 961.12 961.02 961.08 0.0K
14:57 961.10 961.10 960.84 960.84 0.0K
14:58 960.85 961.23 960.84 961.22 0.0K
14:59 961.24 961.31 961.16 961.24 0.0K
15:00 961.19 961.27 961.06 961.27 0.0K
15:01 961.26 961.26 961.17 961.17 0.0K
15:02 961.18 961.36 961.18 961.33 0.0K
15:03 961.32 961.55 961.31 961.53 0.0K
15:04 961.55 961.66 961.54 961.64 0.0K
15:05 961.64 961.81 961.60 961.78 0.0K
15:06 961.80 961.99 961.78 961.93 0.0K
15:07 961.95 961.96 961.80 961.82 0.0K
15:08 961.87 961.95 961.86 961.93 0.0K
15:09 961.87 961.92 961.86 961.86 0.0K
15:10 961.87 961.89 961.74 961.87 0.0K
15:11 961.86 962.00 961.86 961.99 0.0K
15:12 962.00 962.13 961.97 962.12 0.0K
15:13 962.12 962.17 962.11 962.17 0.0K
15:14 962.19 962.21 962.07 962.13 0.0K
15:15 962.14 962.14 962.01 962.01 0.0K
15:16 962.01 962.14 961.90 962.14 0.0K
15:17 962.14 962.14 961.99 961.99 0.0K
15:18 962.05 962.05 961.84 961.86 0.0K
15:19 961.80 961.87 961.71 961.83 0.0K
15:20 961.86 961.86 961.67 961.70 0.0K
15:21 961.67 961.87 961.67 961.84 0.0K
15:22 961.84 961.84 961.60 961.64 0.0K
15:23 961.63 961.63 961.41 961.50 0.0K
15:24 961.50 961.65 961.49 961.64 0.0K
15:25 961.63 961.67 961.59 961.66 0.0K
15:26 961.67 961.80 961.67 961.74 0.0K
15:27 961.75 961.85 961.70 961.83 0.0K
15:28 961.81 961.81 961.49 961.50 0.0K
15:29 961.48 961.48 961.23 961.28 0.0K
15:30 961.34 961.46 961.34 961.43 0.0K
15:31 961.44 961.49 961.43 961.49 0.0K
15:32 961.48 961.80 961.47 961.80 0.0K
15:33 961.79 961.81 961.59 961.59 0.0K
15:34 961.59 961.65 961.48 961.55 0.0K
15:35 961.57 961.57 961.29 961.32 0.0K
15:36 961.30 961.30 961.09 961.21 0.0K
15:37 961.25 961.45 961.25 961.42 0.0K
15:38 961.44 961.44 961.36 961.44 0.0K
15:39 961.39 961.54 961.27 961.30 0.0K
15:40 961.30 961.40 961.13 961.37 0.0K
15:41 961.37 961.37 961.03 961.03 0.0K
15:42 961.03 961.09 960.90 961.09 0.0K
15:43 961.09 961.36 961.09 961.33 0.0K
15:44 961.36 961.40 961.24 961.35 0.0K
15:45 961.37 961.39 961.25 961.25 0.0K
15:46 961.23 961.30 961.11 961.30 0.0K
15:47 961.30 961.82 961.30 961.80 0.0K
15:48 961.80 961.80 961.58 961.58 0.0K
15:49 961.54 961.61 961.38 961.61 0.0K
15:50 961.50 961.50 961.03 961.43 0.0K
15:51 961.43 961.83 961.43 961.77 0.0K
15:52 961.77 961.84 961.75 961.75 0.0K
15:53 961.71 961.73 961.57 961.73 0.0K
15:54 961.74 962.15 961.74 962.15 0.0K
15:55 962.29 962.30 962.13 962.29 0.0K
15:56 962.23 962.56 962.23 962.56 0.0K
15:57 962.55 962.55 962.27 962.30 0.0K
15:58 962.33 962.59 962.33 962.56 0.0K
15:59 962.59 962.59 961.80 961.80 0.0K
16:00 961.52 961.52 961.52 961.52 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