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
09:29 964.90 965.03 964.89 965.01 0.0K
09:30 964.43 964.43 964.10 964.10 0.0K
09:31 964.14 965.25 964.14 965.25 0.0K
09:32 965.27 966.51 965.09 966.49 0.0K
09:33 966.49 967.77 966.49 967.77 0.0K
09:34 967.82 968.53 967.82 968.50 0.0K
09:35 968.45 969.89 968.45 969.89 0.0K
09:36 969.97 970.53 969.97 970.53 0.0K
09:37 970.61 970.75 970.32 970.43 0.0K
09:38 970.42 970.71 970.42 970.57 0.0K
09:39 970.48 970.97 970.44 970.96 0.0K
09:40 970.95 971.50 970.85 971.27 0.0K
09:41 971.18 971.62 971.17 971.56 0.0K
09:42 971.54 971.55 971.31 971.31 0.0K
09:43 971.26 971.42 970.87 970.92 0.0K
09:44 970.88 971.28 970.88 971.28 0.0K
09:45 971.32 971.75 971.32 971.69 0.0K
09:46 971.79 972.61 971.79 972.61 0.0K
09:47 972.59 972.78 972.00 972.12 0.0K
09:48 972.09 972.09 971.42 971.42 0.0K
09:49 971.12 971.12 970.74 970.94 0.0K
09:50 970.90 970.90 970.33 970.82 0.0K
09:51 970.79 971.02 970.79 971.02 0.0K
09:52 971.11 971.91 971.11 971.91 0.0K
09:53 971.93 971.95 971.55 971.59 0.0K
09:54 971.48 971.61 971.36 971.44 0.0K
09:55 971.54 971.69 971.20 971.20 0.0K
09:56 971.22 971.41 971.06 971.36 0.0K
09:57 971.37 971.49 971.30 971.42 0.0K
09:58 971.46 971.46 971.18 971.18 0.0K
09:59 971.21 971.36 971.07 971.23 0.0K
10:00 970.97 971.36 970.97 971.32 0.0K
10:01 971.35 971.49 970.91 970.93 0.0K
10:02 970.88 970.94 970.82 970.84 0.0K
10:03 970.82 971.21 970.74 970.77 0.0K
10:04 970.78 971.13 970.78 971.10 0.0K
10:05 970.93 971.17 970.73 970.73 0.0K
10:06 970.66 971.22 970.66 971.20 0.0K
10:07 971.27 971.50 971.07 971.19 0.0K
10:08 971.34 971.73 970.80 970.81 0.0K
10:09 970.76 971.35 970.61 971.34 0.0K
10:10 971.33 971.49 971.10 971.16 0.0K
10:11 971.18 971.43 971.18 971.43 0.0K
10:12 971.51 971.91 971.51 971.74 0.0K
10:13 971.72 972.03 971.71 972.03 0.0K
10:14 972.00 972.07 971.74 971.78 0.0K
10:15 971.81 971.81 971.52 971.55 0.0K
10:16 971.57 971.57 971.19 971.29 0.0K
10:17 971.30 971.30 971.10 971.10 0.0K
10:18 971.17 971.43 971.03 971.07 0.0K
10:19 971.14 971.38 971.13 971.32 0.0K
10:20 971.30 971.72 971.30 971.69 0.0K
10:21 971.74 971.86 971.70 971.76 0.0K
10:22 971.76 971.76 971.38 971.44 0.0K
10:23 971.45 971.84 971.40 971.80 0.0K
10:24 971.82 971.85 971.65 971.74 0.0K
10:25 971.77 972.16 971.74 971.91 0.0K
10:26 971.92 971.92 971.25 971.43 0.0K
10:27 971.47 971.63 971.44 971.44 0.0K
10:28 971.46 971.46 970.79 970.82 0.0K
10:29 970.82 970.92 970.76 970.83 0.0K
10:30 970.75 970.79 970.21 970.25 0.0K
10:31 970.33 970.69 970.27 970.31 0.0K
10:32 970.28 970.99 970.28 970.99 0.0K
10:33 971.00 971.12 970.98 971.10 0.0K
10:34 971.12 971.20 970.98 971.02 0.0K
10:35 971.05 971.16 970.89 970.89 0.0K
10:36 970.96 970.96 970.25 970.25 0.0K
10:37 970.24 970.85 970.16 970.85 0.0K
10:38 970.87 971.63 970.87 971.62 0.0K
10:39 971.68 972.15 971.68 972.14 0.0K
10:40 972.14 972.21 971.93 971.97 0.0K
10:41 971.94 972.05 971.82 972.03 0.0K
10:42 972.04 972.18 972.04 972.17 0.0K
10:43 972.13 972.48 972.12 972.48 0.0K
10:44 972.49 972.87 972.48 972.84 0.0K
10:45 972.84 972.85 972.49 972.54 0.0K
10:46 972.56 972.67 972.54 972.67 0.0K
10:47 972.75 973.15 972.75 973.02 0.0K
10:48 973.01 973.01 972.72 972.82 0.0K
10:49 972.90 972.95 972.88 972.90 0.0K
10:50 972.89 972.91 972.67 972.70 0.0K
10:51 972.66 972.66 972.18 972.18 0.0K
10:52 972.15 972.15 971.83 971.92 0.0K
10:53 971.91 972.02 971.90 972.00 0.0K
10:54 972.00 972.00 971.43 971.43 0.0K
10:55 971.42 971.42 970.48 970.61 0.0K
10:56 970.61 970.62 970.42 970.62 0.0K
10:57 970.65 970.85 970.65 970.79 0.0K
10:58 970.81 970.86 970.55 970.59 0.0K
10:59 970.56 970.82 970.50 970.74 0.0K
11:00 970.76 971.22 970.75 971.09 0.0K
11:01 971.06 971.49 971.06 971.43 0.0K
11:02 971.41 971.53 971.20 971.49 0.0K
11:03 971.51 971.59 971.32 971.32 0.0K
11:04 971.34 971.52 971.34 971.46 0.0K
11:05 971.49 971.54 971.42 971.42 0.0K
11:06 971.36 971.38 971.21 971.26 0.0K
11:07 971.25 971.37 971.11 971.27 0.0K
11:08 971.34 971.34 971.16 971.20 0.0K
11:09 971.21 971.76 971.21 971.73 0.0K
11:10 971.76 971.94 971.76 971.76 0.0K
11:11 971.75 972.23 971.74 972.23 0.0K
11:12 972.29 972.58 972.26 972.58 0.0K
11:13 972.64 972.82 972.64 972.80 0.0K
11:14 972.80 972.94 972.80 972.92 0.0K
11:15 972.94 973.27 972.94 973.24 0.0K
11:16 973.22 973.22 972.81 973.04 0.0K
11:17 973.03 973.66 972.97 973.66 0.0K
11:18 973.66 974.10 973.66 974.10 0.0K
11:19 974.08 974.28 974.08 974.28 0.0K
11:20 974.24 974.42 974.21 974.37 0.0K
11:21 974.32 974.56 974.32 974.54 0.0K
11:22 974.54 974.88 974.54 974.73 0.0K
11:23 974.71 974.80 974.67 974.78 0.0K
11:24 974.76 975.03 974.67 974.99 0.0K
11:25 974.98 975.09 974.94 975.02 0.0K
11:26 975.09 975.22 974.99 974.99 0.0K
11:27 974.86 974.90 974.63 974.73 0.0K
11:28 974.74 975.03 974.74 974.90 0.0K
11:29 974.85 974.85 974.31 974.31 0.0K
11:30 974.30 974.45 974.14 974.45 0.0K
11:31 974.40 974.40 974.16 974.17 0.0K
11:32 974.18 974.18 973.76 973.86 0.0K
11:33 973.81 973.81 973.39 973.43 0.0K
11:34 973.42 973.42 972.89 973.06 0.0K
11:35 973.06 973.09 972.91 972.97 0.0K
11:36 973.04 973.32 973.04 973.31 0.0K
11:37 973.30 973.58 973.30 973.57 0.0K
11:38 973.57 973.87 973.57 973.78 0.0K
11:39 973.73 973.76 973.21 973.22 0.0K
11:40 973.31 973.68 973.25 973.59 0.0K
11:41 973.61 973.76 973.47 973.76 0.0K
11:42 973.79 973.85 973.71 973.71 0.0K
11:43 973.74 973.74 973.35 973.47 0.0K
11:44 973.46 973.71 973.46 973.68 0.0K
11:45 973.68 973.68 973.49 973.59 0.0K
11:46 973.56 973.91 973.56 973.87 0.0K
11:47 973.88 974.01 973.78 973.81 0.0K
11:48 973.80 974.14 973.80 973.99 0.0K
11:49 973.98 974.21 973.96 974.19 0.0K
11:50 974.23 974.25 973.86 973.86 0.0K
11:51 973.89 974.13 973.88 974.13 0.0K
11:52 974.12 974.16 973.99 973.99 0.0K
11:53 973.98 974.08 973.98 974.01 0.0K
11:54 974.01 974.16 973.96 974.16 0.0K
11:55 974.16 974.31 974.16 974.30 0.0K
11:56 974.31 974.36 974.05 974.22 0.0K
11:57 974.22 974.22 974.00 974.02 0.0K
11:58 974.05 974.07 973.63 973.63 0.0K
11:59 973.51 973.65 973.46 973.60 0.0K
12:00 973.55 973.68 973.23 973.24 0.0K
12:01 973.37 973.42 973.26 973.29 0.0K
12:02 973.25 973.45 973.23 973.45 0.0K
12:03 973.43 973.85 973.43 973.77 0.0K
12:04 973.80 974.20 973.80 974.17 0.0K
12:05 974.21 974.44 974.14 974.44 0.0K
12:06 974.46 974.67 974.44 974.65 0.0K
12:07 974.63 975.00 974.63 974.92 0.0K
12:08 974.92 975.19 974.89 975.19 0.0K
12:09 975.21 975.29 975.16 975.28 0.0K
12:10 975.27 975.35 975.00 975.10 0.0K
12:11 975.07 975.14 975.00 975.00 0.0K
12:12 974.98 975.02 974.81 974.93 0.0K
12:13 974.93 975.03 974.87 975.03 0.0K
12:14 975.06 975.20 974.98 974.98 0.0K
12:15 974.95 974.99 974.53 974.53 0.0K
12:16 974.56 974.56 974.14 974.14 0.0K
12:17 974.15 974.32 974.14 974.21 0.0K
12:18 974.22 974.23 974.12 974.12 0.0K
12:19 974.12 974.12 973.86 973.95 0.0K
12:20 973.96 973.96 973.72 973.72 0.0K
12:21 973.74 973.93 973.65 973.92 0.0K
12:22 973.96 973.96 973.63 973.79 0.0K
12:23 973.81 973.81 973.64 973.69 0.0K
12:24 973.72 973.75 973.57 973.75 0.0K
12:25 973.71 973.82 973.64 973.82 0.0K
12:26 973.78 973.78 973.63 973.67 0.0K
12:27 973.68 973.68 973.54 973.54 0.0K
12:28 973.55 973.55 973.01 973.26 0.0K
12:29 973.28 973.39 973.23 973.34 0.0K
12:30 973.24 973.26 973.09 973.26 0.0K
12:31 973.27 973.46 973.27 973.35 0.0K
12:32 973.37 973.37 973.14 973.17 0.0K
12:33 973.17 973.27 973.17 973.21 0.0K
12:34 973.21 973.34 973.21 973.33 0.0K
12:35 973.37 973.78 973.37 973.78 0.0K
12:36 973.79 973.82 973.76 973.82 0.0K
12:37 973.81 973.81 973.67 973.72 0.0K
12:38 973.65 973.78 973.61 973.61 0.0K
12:39 973.61 973.63 973.41 973.46 0.0K
12:40 973.45 973.45 973.12 973.23 0.0K
12:41 973.24 973.24 972.80 972.82 0.0K
12:42 972.78 972.80 972.68 972.74 0.0K
12:43 972.77 972.85 972.74 972.82 0.0K
12:44 972.86 972.97 972.83 972.93 0.0K
12:45 972.95 972.95 972.79 972.79 0.0K
12:46 972.78 972.94 972.78 972.92 0.0K
12:47 972.91 973.04 972.89 973.03 0.0K
12:48 973.04 973.11 973.01 973.11 0.0K
12:49 973.14 973.50 973.14 973.49 0.0K
12:50 973.51 973.55 973.48 973.53 0.0K
12:51 973.52 973.70 973.47 973.70 0.0K
12:52 973.69 974.04 973.69 974.00 0.0K
12:53 974.00 974.00 973.86 973.94 0.0K
12:54 973.94 974.04 973.92 973.96 0.0K
12:55 973.96 974.08 973.93 974.02 0.0K
12:56 974.03 974.07 973.97 973.98 0.0K
12:57 973.97 973.97 973.84 973.87 0.0K
12:58 973.86 973.92 973.83 973.86 0.0K
12:59 973.88 974.01 973.88 973.98 0.0K
13:00 973.97 973.99 973.53 973.53 0.0K
13:01 973.54 973.64 973.52 973.54 0.0K
13:02 973.55 973.61 973.49 973.49 0.0K
13:03 973.53 973.55 973.33 973.34 0.0K
13:04 973.36 973.39 973.32 973.35 0.0K
13:05 973.36 973.69 973.33 973.69 0.0K
13:06 973.68 973.98 973.68 973.94 0.0K
13:07 973.95 974.23 973.95 974.23 0.0K
13:08 974.19 974.20 973.98 974.01 0.0K
13:09 974.02 974.02 973.83 973.95 0.0K
13:10 974.02 974.08 973.98 973.98 0.0K
13:11 974.01 974.04 973.93 973.98 0.0K
13:12 973.96 974.07 973.96 974.02 0.0K
13:13 974.01 974.03 973.97 974.01 0.0K
13:14 973.97 974.07 973.94 974.07 0.0K
13:15 974.07 974.07 973.72 973.73 0.0K
13:16 973.74 973.74 973.68 973.68 0.0K
13:17 973.69 973.79 973.68 973.68 0.0K
13:18 973.69 973.78 973.67 973.78 0.0K
13:19 973.79 973.84 973.76 973.79 0.0K
13:20 973.80 973.81 973.50 973.66 0.0K
13:21 973.65 973.69 973.60 973.66 0.0K
13:22 973.68 973.90 973.67 973.81 0.0K
13:23 973.82 973.91 973.82 973.91 0.0K
13:24 973.91 973.98 973.89 973.94 0.0K
13:25 973.98 974.28 973.98 974.28 0.0K
13:26 974.31 974.39 974.28 974.39 0.0K
13:27 974.39 974.48 974.39 974.43 0.0K
13:28 974.42 974.45 974.30 974.30 0.0K
13:29 974.30 974.33 974.16 974.25 0.0K
13:30 974.34 974.42 974.32 974.42 0.0K
13:31 974.43 974.44 974.20 974.30 0.0K
13:32 974.31 974.35 974.29 974.31 0.0K
13:33 974.31 974.43 974.29 974.43 0.0K
13:34 974.43 974.60 974.42 974.59 0.0K
13:35 974.58 974.67 974.55 974.67 0.0K
13:36 974.68 975.03 974.68 975.03 0.0K
13:37 975.17 975.19 975.14 975.14 0.0K
13:38 975.16 975.21 975.08 975.10 0.0K
13:39 975.13 975.16 975.11 975.13 0.0K
13:40 975.12 975.26 975.09 975.25 0.0K
13:41 975.25 975.25 975.08 975.10 0.0K
13:42 975.09 975.18 975.09 975.16 0.0K
13:43 975.24 975.34 975.24 975.30 0.0K
13:44 975.34 975.48 975.29 975.29 0.0K
13:45 975.26 975.29 975.19 975.25 0.0K
13:46 975.24 975.24 975.05 975.06 0.0K
13:47 975.06 975.09 974.92 975.09 0.0K
13:48 975.08 975.18 975.03 975.18 0.0K
13:49 975.17 975.23 975.15 975.23 0.0K
13:50 975.22 975.35 975.16 975.35 0.0K
13:51 975.36 975.40 975.28 975.40 0.0K
13:52 975.41 975.48 975.39 975.45 0.0K
13:53 975.44 975.60 975.42 975.60 0.0K
13:54 975.60 975.68 975.58 975.63 0.0K
13:55 975.65 975.65 975.47 975.49 0.0K
13:56 975.50 975.60 975.46 975.47 0.0K
13:57 975.48 975.71 975.45 975.69 0.0K
13:58 975.72 975.72 975.57 975.61 0.0K
13:59 975.66 975.66 975.44 975.49 0.0K
14:00 975.49 976.04 975.46 976.01 0.0K
14:01 976.00 976.04 975.87 975.88 0.0K
14:02 975.87 975.99 975.87 975.98 0.0K
14:03 975.98 975.98 975.68 975.75 0.0K
14:04 975.72 975.90 975.72 975.85 0.0K
14:05 975.74 975.76 975.68 975.72 0.0K
14:06 975.75 975.97 975.75 975.97 0.0K
14:07 975.96 976.08 975.94 976.08 0.0K
14:08 976.06 976.16 976.02 976.16 0.0K
14:09 976.14 976.15 976.09 976.14 0.0K
14:10 976.14 976.14 975.95 975.99 0.0K
14:11 975.99 976.18 975.99 976.18 0.0K
14:12 976.17 976.45 976.17 976.45 0.0K
14:13 976.47 976.77 976.47 976.77 0.0K
14:14 976.77 976.83 976.73 976.73 0.0K
14:15 976.74 976.75 976.63 976.66 0.0K
14:16 976.67 976.75 976.67 976.73 0.0K
14:17 976.74 977.07 976.74 977.05 0.0K
14:18 977.08 977.18 977.07 977.17 0.0K
14:19 977.18 977.18 977.06 977.09 0.0K
14:20 977.09 977.14 977.09 977.11 0.0K
14:21 977.04 977.04 976.76 976.77 0.0K
14:22 976.76 976.88 976.65 976.88 0.0K
14:23 976.89 976.90 976.81 976.85 0.0K
14:24 976.85 976.89 976.82 976.86 0.0K
14:25 976.83 976.94 976.83 976.91 0.0K
14:26 976.93 976.96 976.89 976.94 0.0K
14:27 976.94 977.12 976.94 977.11 0.0K
14:28 977.09 977.25 977.07 977.24 0.0K
14:29 977.24 977.27 977.16 977.22 0.0K
14:30 977.16 977.30 977.14 977.28 0.0K
14:31 977.32 977.49 977.29 977.47 0.0K
14:32 977.49 977.59 977.49 977.59 0.0K
14:33 977.56 977.56 977.50 977.53 0.0K
14:34 977.50 977.58 977.50 977.51 0.0K
14:35 977.52 977.54 977.28 977.28 0.0K
14:36 977.26 977.26 977.16 977.16 0.0K
14:37 977.13 977.22 977.10 977.21 0.0K
14:38 977.26 977.56 977.26 977.51 0.0K
14:39 977.52 977.62 977.51 977.57 0.0K
14:40 977.60 977.60 977.50 977.53 0.0K
14:41 977.52 977.64 977.52 977.64 0.0K
14:42 977.57 977.60 977.48 977.55 0.0K
14:43 977.53 977.60 977.51 977.57 0.0K
14:44 977.58 977.70 977.54 977.68 0.0K
14:45 977.64 977.68 977.61 977.64 0.0K
14:46 977.64 977.79 977.63 977.79 0.0K
14:47 977.86 977.97 977.86 977.97 0.0K
14:48 977.98 978.03 977.84 978.03 0.0K
14:49 978.05 978.08 978.01 978.05 0.0K
14:50 978.06 978.11 978.02 978.04 0.0K
14:51 978.02 978.04 977.94 978.02 0.0K
14:52 978.02 978.09 978.02 978.07 0.0K
14:53 978.08 978.25 978.04 978.05 0.0K
14:54 978.06 978.25 978.06 978.24 0.0K
14:55 978.23 978.36 978.22 978.36 0.0K
14:56 978.37 978.45 978.37 978.44 0.0K
14:57 978.44 978.50 978.35 978.41 0.0K
14:58 978.38 978.44 978.19 978.19 0.0K
14:59 978.19 978.19 978.04 978.07 0.0K
15:00 978.14 978.14 977.95 978.00 0.0K
15:01 977.99 978.18 977.99 978.17 0.0K
15:02 978.17 978.17 978.04 978.05 0.0K
15:03 978.04 978.12 977.99 978.05 0.0K
15:04 978.01 978.09 977.99 978.06 0.0K
15:05 978.08 978.13 978.08 978.11 0.0K
15:06 978.11 978.43 978.08 978.43 0.0K
15:07 978.40 978.50 978.40 978.50 0.0K
15:08 978.50 978.55 978.44 978.51 0.0K
15:09 978.50 978.50 978.23 978.25 0.0K
15:10 978.25 978.25 978.09 978.09 0.0K
15:11 978.07 978.09 977.91 977.91 0.0K
15:12 977.93 978.21 977.91 978.21 0.0K
15:13 978.22 978.22 978.04 978.07 0.0K
15:14 978.08 978.21 978.01 978.17 0.0K
15:15 978.15 978.16 978.03 978.10 0.0K
15:16 978.10 978.10 977.93 977.93 0.0K
15:17 977.93 977.94 977.90 977.92 0.0K
15:18 977.93 978.00 977.93 977.97 0.0K
15:19 977.98 978.00 977.91 977.96 0.0K
15:20 977.95 978.11 977.95 978.09 0.0K
15:21 978.11 978.19 978.11 978.16 0.0K
15:22 978.16 978.25 978.08 978.18 0.0K
15:23 978.14 978.18 978.08 978.18 0.0K
15:24 978.15 978.21 978.02 978.02 0.0K
15:25 978.05 978.16 978.01 978.09 0.0K
15:26 978.12 978.13 977.83 977.86 0.0K
15:27 977.92 977.92 977.77 977.81 0.0K
15:28 977.79 977.93 977.73 977.89 0.0K
15:29 977.90 978.00 977.88 978.00 0.0K
15:30 977.90 978.02 977.87 978.01 0.0K
15:31 978.05 978.12 977.99 978.03 0.0K
15:32 978.01 978.02 977.66 977.66 0.0K
15:33 977.66 977.68 977.59 977.62 0.0K
15:34 977.63 977.63 977.51 977.54 0.0K
15:35 977.54 977.54 977.40 977.48 0.0K
15:36 977.47 977.62 977.47 977.62 0.0K
15:37 977.62 977.77 977.62 977.73 0.0K
15:38 977.70 977.70 977.63 977.66 0.0K
15:39 977.69 977.77 977.61 977.66 0.0K
15:40 977.65 977.73 977.63 977.73 0.0K
15:41 977.73 977.79 977.70 977.70 0.0K
15:42 977.69 977.69 977.52 977.58 0.0K
15:43 977.57 977.57 977.35 977.35 0.0K
15:44 977.37 977.60 977.37 977.59 0.0K
15:45 977.58 977.60 977.53 977.57 0.0K
15:46 977.59 977.59 977.43 977.43 0.0K
15:47 977.43 977.56 977.39 977.56 0.0K
15:48 977.59 977.59 977.33 977.42 0.0K
15:49 977.47 977.59 977.47 977.48 0.0K
15:50 977.19 977.34 976.95 977.00 0.0K
15:51 976.99 976.99 976.68 976.75 0.0K
15:52 976.75 976.90 976.75 976.77 0.0K
15:53 976.76 976.79 976.65 976.68 0.0K
15:54 976.68 976.68 976.23 976.30 0.0K
15:55 976.32 976.42 976.03 976.04 0.0K
15:56 975.99 975.99 975.33 975.46 0.0K
15:57 975.47 975.77 975.40 975.76 0.0K
15:58 975.76 975.78 975.42 975.46 0.0K
15:59 975.50 975.61 975.09 975.09 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