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
09:29 979.72 979.79 979.68 979.72 0.0K
09:30 975.78 975.78 975.08 975.10 0.0K
09:31 975.18 975.18 974.79 974.99 0.0K
09:32 975.04 975.32 974.96 975.32 0.0K
09:33 975.40 975.47 975.26 975.38 0.0K
09:34 975.34 975.34 974.69 974.79 0.0K
09:35 974.66 974.66 974.02 974.11 0.0K
09:36 974.07 974.07 973.46 973.46 0.0K
09:37 973.40 973.40 972.79 972.79 0.0K
09:38 972.81 973.42 972.81 973.42 0.0K
09:39 973.40 973.44 972.40 972.40 0.0K
09:40 972.36 972.36 971.66 971.75 0.0K
09:41 971.75 972.72 971.75 972.72 0.0K
09:42 972.73 972.83 972.66 972.82 0.0K
09:43 972.82 972.87 972.48 972.51 0.0K
09:44 972.45 972.45 971.29 971.42 0.0K
09:45 971.37 971.95 971.04 971.95 0.0K
09:46 971.75 971.91 971.64 971.70 0.0K
09:47 971.62 972.25 971.62 972.22 0.0K
09:48 972.00 972.13 971.95 972.13 0.0K
09:49 972.08 972.86 972.08 972.86 0.0K
09:50 972.85 972.91 972.08 972.08 0.0K
09:51 971.96 972.24 971.91 972.16 0.0K
09:52 972.18 972.18 971.46 971.51 0.0K
09:53 971.54 971.70 971.34 971.61 0.0K
09:54 971.61 971.83 971.53 971.70 0.0K
09:55 971.66 971.66 971.26 971.32 0.0K
09:56 971.32 971.76 971.27 971.76 0.0K
09:57 971.77 971.77 970.96 971.03 0.0K
09:58 971.04 971.23 970.83 971.23 0.0K
09:59 971.24 971.69 971.20 971.64 0.0K
10:00 971.63 971.63 971.04 971.07 0.0K
10:01 971.02 971.42 970.97 971.31 0.0K
10:02 971.37 971.53 971.35 971.38 0.0K
10:03 971.39 971.39 971.18 971.29 0.0K
10:04 971.30 971.44 971.13 971.44 0.0K
10:05 971.70 971.83 971.33 971.83 0.0K
10:06 971.71 971.89 971.52 971.89 0.0K
10:07 971.92 972.41 971.92 972.25 0.0K
10:08 972.39 972.49 972.08 972.14 0.0K
10:09 972.12 972.30 971.87 972.27 0.0K
10:10 972.31 972.67 972.31 972.56 0.0K
10:11 972.58 972.58 971.90 972.04 0.0K
10:12 972.08 972.30 972.01 972.08 0.0K
10:13 972.05 972.24 971.97 971.97 0.0K
10:14 971.92 972.05 971.86 971.92 0.0K
10:15 971.92 972.06 971.90 972.00 0.0K
10:16 971.99 972.53 971.95 972.50 0.0K
10:17 972.45 972.51 972.35 972.43 0.0K
10:18 972.43 972.69 972.43 972.69 0.0K
10:19 972.67 972.67 972.18 972.29 0.0K
10:20 972.32 972.85 972.30 972.63 0.0K
10:21 972.60 973.41 972.60 973.23 0.0K
10:22 973.23 973.32 973.13 973.21 0.0K
10:23 973.23 973.45 973.23 973.45 0.0K
10:24 973.44 973.54 973.28 973.53 0.0K
10:25 973.57 973.81 973.51 973.57 0.0K
10:26 973.61 973.61 973.28 973.34 0.0K
10:27 973.37 973.96 973.37 973.94 0.0K
10:28 973.97 974.06 973.86 974.03 0.0K
10:29 974.03 974.20 974.03 974.15 0.0K
10:30 974.08 974.40 974.08 974.35 0.0K
10:31 974.33 974.34 973.81 974.09 0.0K
10:32 974.09 974.09 973.79 973.89 0.0K
10:33 973.91 974.43 973.91 974.43 0.0K
10:34 974.47 974.57 974.40 974.56 0.0K
10:35 974.55 974.55 974.15 974.24 0.0K
10:36 974.27 974.52 974.18 974.52 0.0K
10:37 974.48 974.72 974.47 974.63 0.0K
10:38 974.64 974.64 974.46 974.57 0.0K
10:39 974.56 974.78 974.56 974.77 0.0K
10:40 974.81 974.87 974.60 974.73 0.0K
10:41 974.71 974.71 974.39 974.63 0.0K
10:42 974.71 974.79 974.47 974.48 0.0K
10:43 974.49 974.56 974.24 974.24 0.0K
10:44 974.21 974.21 973.49 973.61 0.0K
10:45 973.61 973.61 973.13 973.17 0.0K
10:46 973.05 973.09 972.51 972.55 0.0K
10:47 972.56 972.64 972.45 972.47 0.0K
10:48 972.35 972.36 972.02 972.18 0.0K
10:49 972.16 972.29 972.08 972.27 0.0K
10:50 972.32 972.51 972.21 972.29 0.0K
10:51 972.34 972.78 972.28 972.68 0.0K
10:52 972.72 972.91 972.49 972.49 0.0K
10:53 972.48 972.49 972.35 972.49 0.0K
10:54 972.48 972.90 972.48 972.83 0.0K
10:55 972.81 973.49 972.81 972.95 0.0K
10:56 972.91 973.04 972.82 973.04 0.0K
10:57 973.03 973.04 972.49 972.50 0.0K
10:58 972.52 972.52 971.96 972.07 0.0K
10:59 972.09 972.37 972.09 972.13 0.0K
11:00 972.22 972.24 970.94 970.98 0.0K
11:01 970.91 970.91 969.76 969.76 0.0K
11:02 969.72 969.82 969.28 969.28 0.0K
11:03 969.30 969.56 969.30 969.55 0.0K
11:04 969.65 970.33 969.65 970.31 0.0K
11:05 970.33 970.33 969.72 969.77 0.0K
11:06 969.75 969.75 969.05 969.23 0.0K
11:07 969.25 969.45 969.18 969.41 0.0K
11:08 969.49 969.49 969.28 969.39 0.0K
11:09 969.36 969.44 969.24 969.36 0.0K
11:10 969.33 969.49 969.27 969.48 0.0K
11:11 969.45 969.82 969.45 969.79 0.0K
11:12 969.77 969.80 969.60 969.80 0.0K
11:13 969.82 970.71 969.77 970.67 0.0K
11:14 970.62 970.73 970.47 970.73 0.0K
11:15 970.79 970.99 970.65 970.95 0.0K
11:16 970.93 970.94 970.36 970.51 0.0K
11:17 970.44 970.44 970.01 970.22 0.0K
11:18 970.20 970.76 970.20 970.69 0.0K
11:19 970.65 970.78 970.62 970.69 0.0K
11:20 970.71 970.89 970.49 970.50 0.0K
11:21 970.50 970.54 970.17 970.18 0.0K
11:22 970.21 970.41 969.81 969.81 0.0K
11:23 969.73 969.91 969.65 969.87 0.0K
11:24 969.86 969.86 969.61 969.78 0.0K
11:25 970.06 970.37 970.06 970.37 0.0K
11:26 970.37 970.54 970.37 970.47 0.0K
11:27 970.47 970.89 970.44 970.88 0.0K
11:28 970.85 970.89 970.67 970.69 0.0K
11:29 970.68 970.68 970.08 970.08 0.0K
11:30 969.88 970.05 969.65 970.01 0.0K
11:31 969.96 970.03 969.79 969.94 0.0K
11:32 969.94 970.08 969.80 970.01 0.0K
11:33 970.02 970.29 969.91 970.29 0.0K
11:34 970.29 970.32 970.15 970.19 0.0K
11:35 970.18 970.18 970.00 970.06 0.0K
11:36 970.14 970.40 970.14 970.40 0.0K
11:37 970.42 970.42 970.24 970.28 0.0K
11:38 970.31 970.67 970.31 970.67 0.0K
11:39 970.72 970.72 970.52 970.71 0.0K
11:40 970.68 971.00 970.52 970.52 0.0K
11:41 970.54 970.55 970.16 970.16 0.0K
11:42 970.25 970.48 970.25 970.44 0.0K
11:43 970.45 970.58 970.42 970.47 0.0K
11:44 970.47 970.60 970.44 970.59 0.0K
11:45 970.59 970.81 970.59 970.69 0.0K
11:46 970.71 970.71 970.28 970.37 0.0K
11:47 970.39 970.39 970.18 970.18 0.0K
11:48 970.17 970.22 970.01 970.22 0.0K
11:49 970.25 970.29 969.85 969.85 0.0K
11:50 969.56 969.66 969.47 969.58 0.0K
11:51 969.56 969.71 969.52 969.71 0.0K
11:52 969.71 969.76 969.54 969.57 0.0K
11:53 969.60 969.66 969.33 969.40 0.0K
11:54 969.47 969.55 969.44 969.54 0.0K
11:55 969.54 969.81 969.54 969.65 0.0K
11:56 969.64 969.64 969.27 969.30 0.0K
11:57 969.31 969.44 969.23 969.23 0.0K
11:58 969.21 969.40 969.21 969.37 0.0K
11:59 969.39 969.77 969.29 969.72 0.0K
12:00 969.72 969.72 969.56 969.63 0.0K
12:01 969.61 970.03 969.61 970.03 0.0K
12:02 970.03 970.36 970.03 970.33 0.0K
12:03 970.36 970.46 970.33 970.44 0.0K
12:04 970.44 970.54 970.30 970.54 0.0K
12:05 970.58 970.96 970.57 970.96 0.0K
12:06 970.94 971.03 970.88 971.01 0.0K
12:07 971.00 971.08 970.93 971.01 0.0K
12:08 971.02 971.06 970.90 970.90 0.0K
12:09 970.85 970.86 970.70 970.72 0.0K
12:10 970.71 971.16 970.71 971.10 0.0K
12:11 971.16 971.51 971.12 971.51 0.0K
12:12 971.56 971.74 971.56 971.71 0.0K
12:13 971.67 971.91 971.67 971.91 0.0K
12:14 971.81 971.97 971.80 971.97 0.0K
12:15 971.96 972.18 971.96 972.10 0.0K
12:16 972.10 972.27 972.07 972.20 0.0K
12:17 972.19 972.19 972.08 972.10 0.0K
12:18 972.04 972.04 971.90 971.99 0.0K
12:19 972.04 972.04 971.61 971.64 0.0K
12:20 971.61 971.89 971.61 971.89 0.0K
12:21 971.88 971.97 971.87 971.91 0.0K
12:22 971.89 971.95 971.77 971.95 0.0K
12:23 971.94 971.94 971.75 971.75 0.0K
12:24 971.76 971.83 971.70 971.83 0.0K
12:25 971.91 972.13 971.88 972.13 0.0K
12:26 972.11 972.41 972.11 972.41 0.0K
12:27 972.41 972.51 972.40 972.51 0.0K
12:28 972.48 972.48 972.37 972.46 0.0K
12:29 972.47 972.98 972.43 972.98 0.0K
12:30 972.99 973.23 972.99 973.15 0.0K
12:31 973.42 973.50 973.38 973.48 0.0K
12:32 973.51 973.68 973.49 973.68 0.0K
12:33 973.67 973.71 973.43 973.43 0.0K
12:34 973.42 973.63 973.42 973.63 0.0K
12:35 973.66 973.96 973.66 973.94 0.0K
12:36 973.92 974.00 973.91 973.94 0.0K
12:37 973.93 973.93 973.53 973.53 0.0K
12:38 973.50 973.53 973.33 973.36 0.0K
12:39 973.36 973.66 973.36 973.64 0.0K
12:40 973.65 973.72 973.60 973.68 0.0K
12:41 973.72 973.78 973.69 973.78 0.0K
12:42 973.76 973.76 973.47 973.47 0.0K
12:43 973.46 973.51 973.23 973.23 0.0K
12:44 973.23 973.24 972.95 972.96 0.0K
12:45 972.94 973.15 972.94 973.15 0.0K
12:46 973.13 973.15 972.95 972.96 0.0K
12:47 973.00 973.00 972.92 972.97 0.0K
12:48 972.96 972.96 972.71 972.74 0.0K
12:49 972.83 972.89 972.77 972.80 0.0K
12:50 972.79 972.83 972.72 972.75 0.0K
12:51 972.75 972.75 972.53 972.58 0.0K
12:52 972.58 972.63 972.44 972.47 0.0K
12:53 972.44 972.69 972.44 972.68 0.0K
12:54 972.69 972.85 972.69 972.84 0.0K
12:55 972.79 973.07 972.79 973.03 0.0K
12:56 973.06 973.10 973.04 973.10 0.0K
12:57 973.18 973.42 973.16 973.33 0.0K
12:58 973.33 973.52 973.31 973.52 0.0K
12:59 973.57 974.00 973.57 973.96 0.0K
13:00 973.91 974.00 973.78 973.99 0.0K
13:01 973.99 974.10 973.92 974.01 0.0K
13:02 974.00 974.11 973.99 974.09 0.0K
13:03 974.11 974.33 974.08 974.32 0.0K
13:04 974.33 974.38 974.28 974.35 0.0K
13:05 974.28 974.29 974.09 974.15 0.0K
13:06 974.07 974.08 973.60 973.60 0.0K
13:07 973.61 973.67 973.39 973.39 0.0K
13:08 973.37 973.54 973.37 973.53 0.0K
13:09 973.54 973.57 973.40 973.44 0.0K
13:10 973.44 973.60 973.44 973.60 0.0K
13:11 973.65 973.96 973.65 973.92 0.0K
13:12 973.94 974.16 973.93 974.10 0.0K
13:13 974.10 974.30 974.06 974.29 0.0K
13:14 974.32 974.57 974.32 974.56 0.0K
13:15 974.58 974.60 974.52 974.52 0.0K
13:16 974.54 974.62 974.50 974.50 0.0K
13:17 974.51 974.56 974.40 974.40 0.0K
13:18 974.42 974.42 974.20 974.29 0.0K
13:19 974.28 974.28 973.21 973.47 0.0K
13:20 973.43 973.70 973.42 973.56 0.0K
13:21 973.56 974.03 973.37 974.03 0.0K
13:22 974.04 974.12 974.03 974.06 0.0K
13:23 974.07 974.07 973.75 973.84 0.0K
13:24 973.91 974.12 973.91 974.12 0.0K
13:25 974.13 974.60 974.13 974.45 0.0K
13:26 974.45 974.52 974.39 974.39 0.0K
13:27 974.40 974.62 974.40 974.61 0.0K
13:28 974.60 974.65 974.28 974.30 0.0K
13:29 974.28 974.32 974.16 974.22 0.0K
13:30 974.16 974.16 973.99 974.01 0.0K
13:31 974.02 974.22 974.02 974.19 0.0K
13:32 974.19 974.21 973.95 973.95 0.0K
13:33 973.91 973.99 973.80 973.93 0.0K
13:34 973.95 974.09 973.93 974.09 0.0K
13:35 974.09 974.34 974.09 974.34 0.0K
13:36 974.36 974.82 974.36 974.82 0.0K
13:37 974.84 974.88 974.77 974.78 0.0K
13:38 974.83 974.96 974.83 974.95 0.0K
13:39 974.97 975.04 974.96 974.98 0.0K
13:40 974.97 975.01 974.75 974.81 0.0K
13:41 974.81 974.81 974.56 974.57 0.0K
13:42 974.56 974.58 974.43 974.49 0.0K
13:43 974.47 974.47 974.34 974.39 0.0K
13:44 974.41 974.44 974.32 974.39 0.0K
13:45 974.35 974.68 974.35 974.68 0.0K
13:46 974.66 974.71 974.66 974.70 0.0K
13:47 974.68 974.72 974.54 974.55 0.0K
13:48 974.53 974.64 974.48 974.64 0.0K
13:49 974.65 974.71 974.64 974.65 0.0K
13:50 974.66 974.79 974.64 974.77 0.0K
13:51 974.77 974.77 974.71 974.72 0.0K
13:52 974.71 974.81 974.71 974.78 0.0K
13:53 974.80 974.92 974.80 974.86 0.0K
13:54 974.88 974.91 974.80 974.80 0.0K
13:55 974.66 974.66 974.49 974.52 0.0K
13:56 974.51 974.53 974.23 974.26 0.0K
13:57 974.26 974.33 973.98 973.99 0.0K
13:58 973.99 974.06 973.96 974.05 0.0K
13:59 974.08 974.16 974.08 974.10 0.0K
14:00 974.07 974.18 974.01 974.18 0.0K
14:01 974.18 974.18 973.95 973.95 0.0K
14:02 973.95 974.01 973.91 973.98 0.0K
14:03 973.94 973.94 973.62 973.67 0.0K
14:04 973.64 973.64 973.04 973.05 0.0K
14:05 973.05 973.07 972.87 972.98 0.0K
14:06 973.00 973.04 972.87 973.04 0.0K
14:07 973.07 973.25 973.07 973.14 0.0K
14:08 973.15 973.19 973.10 973.18 0.0K
14:09 973.20 973.31 973.19 973.22 0.0K
14:10 973.21 973.22 973.04 973.05 0.0K
14:11 973.07 973.07 972.87 972.89 0.0K
14:12 972.95 972.96 972.92 972.94 0.0K
14:13 972.95 972.99 972.92 972.97 0.0K
14:14 972.94 972.94 972.82 972.87 0.0K
14:15 972.87 972.95 972.86 972.95 0.0K
14:16 972.95 973.10 972.92 973.07 0.0K
14:17 973.05 973.13 973.02 973.13 0.0K
14:18 973.10 973.23 973.10 973.21 0.0K
14:19 973.23 973.34 973.20 973.34 0.0K
14:20 973.34 973.38 973.25 973.38 0.0K
14:21 973.41 973.67 973.41 973.67 0.0K
14:22 973.66 973.99 973.66 973.94 0.0K
14:23 973.95 974.14 973.94 974.14 0.0K
14:24 974.13 974.16 973.95 973.98 0.0K
14:25 973.99 974.08 973.98 974.00 0.0K
14:26 974.01 974.03 973.96 973.96 0.0K
14:27 973.97 974.03 973.93 973.94 0.0K
14:28 973.93 973.93 973.43 973.43 0.0K
14:29 973.46 973.52 973.32 973.34 0.0K
14:30 973.33 973.70 973.33 973.69 0.0K
14:31 973.73 974.00 973.70 973.95 0.0K
14:32 973.96 974.01 973.82 973.84 0.0K
14:33 973.82 973.90 973.63 973.65 0.0K
14:34 973.64 973.64 973.58 973.64 0.0K
14:35 973.67 973.99 973.67 973.98 0.0K
14:36 974.00 974.02 973.97 973.99 0.0K
14:37 974.01 974.05 973.98 974.01 0.0K
14:38 974.04 974.04 973.91 974.02 0.0K
14:39 974.02 974.03 973.92 973.92 0.0K
14:40 973.90 973.91 973.64 973.65 0.0K
14:41 973.66 973.67 973.58 973.65 0.0K
14:42 973.67 973.73 973.44 973.47 0.0K
14:43 973.45 973.45 973.20 973.21 0.0K
14:44 973.20 973.27 973.08 973.20 0.0K
14:45 973.20 973.30 973.19 973.30 0.0K
14:46 973.37 973.70 973.37 973.70 0.0K
14:47 973.74 973.81 973.74 973.79 0.0K
14:48 973.81 973.81 973.74 973.75 0.0K
14:49 973.76 974.15 973.72 974.07 0.0K
14:50 974.06 974.26 973.94 974.21 0.0K
14:51 974.20 974.40 974.20 974.37 0.0K
14:52 974.37 974.68 974.37 974.67 0.0K
14:53 974.70 974.79 974.69 974.74 0.0K
14:54 974.74 974.74 974.30 974.33 0.0K
14:55 974.33 974.34 974.15 974.19 0.0K
14:56 974.25 974.36 974.22 974.36 0.0K
14:57 974.34 974.44 974.23 974.23 0.0K
14:58 974.18 974.18 974.00 974.00 0.0K
14:59 974.03 974.28 973.95 974.27 0.0K
15:00 974.23 974.23 974.01 974.01 0.0K
15:01 973.97 974.02 973.80 973.88 0.0K
15:02 973.88 974.06 973.84 974.06 0.0K
15:03 974.04 974.25 974.04 974.20 0.0K
15:04 974.20 974.21 974.14 974.17 0.0K
15:05 974.17 974.18 973.87 973.87 0.0K
15:06 973.87 973.87 973.71 973.73 0.0K
15:07 973.73 973.77 973.66 973.72 0.0K
15:08 973.74 973.96 973.68 973.94 0.0K
15:09 973.95 973.95 973.86 973.87 0.0K
15:10 973.83 974.19 973.81 974.13 0.0K
15:11 974.17 974.21 973.90 973.90 0.0K
15:12 973.89 973.89 973.59 973.59 0.0K
15:13 973.60 973.77 973.60 973.77 0.0K
15:14 973.78 974.01 973.78 973.96 0.0K
15:15 973.96 973.99 973.93 973.96 0.0K
15:16 974.00 974.02 973.89 973.91 0.0K
15:17 973.95 973.95 973.87 973.87 0.0K
15:18 973.90 974.12 973.87 974.07 0.0K
15:19 974.09 974.30 974.09 974.22 0.0K
15:20 974.20 974.30 974.16 974.29 0.0K
15:21 974.23 974.25 974.13 974.13 0.0K
15:22 974.11 974.14 973.96 973.99 0.0K
15:23 974.01 974.03 973.92 974.01 0.0K
15:24 974.01 974.02 973.88 973.92 0.0K
15:25 973.94 973.94 973.43 973.43 0.0K
15:26 973.44 973.44 973.22 973.38 0.0K
15:27 973.42 973.66 973.40 973.65 0.0K
15:28 973.63 973.82 973.63 973.68 0.0K
15:29 973.70 973.70 973.56 973.56 0.0K
15:30 973.61 973.83 973.45 973.45 0.0K
15:31 973.48 973.67 973.45 973.67 0.0K
15:32 973.65 973.81 973.65 973.80 0.0K
15:33 973.80 973.86 973.75 973.76 0.0K
15:34 973.72 973.76 973.68 973.69 0.0K
15:35 973.72 973.72 973.43 973.43 0.0K
15:36 973.41 973.43 973.25 973.36 0.0K
15:37 973.35 973.38 973.21 973.21 0.0K
15:38 973.18 973.18 973.07 973.16 0.0K
15:39 973.16 973.22 973.10 973.15 0.0K
15:40 973.19 973.28 973.00 973.28 0.0K
15:41 973.29 973.54 973.29 973.47 0.0K
15:42 973.47 973.48 973.28 973.29 0.0K
15:43 973.34 973.43 973.29 973.31 0.0K
15:44 973.33 973.35 973.12 973.13 0.0K
15:45 973.11 973.26 973.11 973.24 0.0K
15:46 973.21 973.23 972.98 972.98 0.0K
15:47 973.00 973.00 972.83 972.97 0.0K
15:48 972.96 973.02 972.74 972.74 0.0K
15:49 972.72 972.76 972.60 972.76 0.0K
15:50 973.05 973.08 972.66 973.08 0.0K
15:51 973.06 973.34 973.03 973.33 0.0K
15:52 973.37 973.42 973.28 973.42 0.0K
15:53 973.42 973.67 973.38 973.66 0.0K
15:54 973.64 973.83 973.56 973.69 0.0K
15:55 973.79 973.89 973.26 973.26 0.0K
15:56 973.32 973.62 973.32 973.37 0.0K
15:57 973.36 973.49 973.34 973.43 0.0K
15:58 973.48 973.52 973.42 973.48 0.0K
15:59 973.37 973.45 972.66 972.70 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