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
09:29 974.23 974.23 974.16 974.21 0.0K
09:30 974.20 975.95 974.20 975.88 0.0K
09:31 975.89 976.31 975.89 976.23 0.0K
09:32 976.12 976.63 976.01 976.63 0.0K
09:33 976.61 977.07 976.49 977.01 0.0K
09:34 976.97 977.11 976.67 976.68 0.0K
09:35 976.75 977.11 976.73 976.90 0.0K
09:36 976.89 976.89 976.14 976.20 0.0K
09:37 976.26 976.44 976.17 976.44 0.0K
09:38 976.42 977.10 976.42 977.10 0.0K
09:39 977.11 977.13 976.88 976.89 0.0K
09:40 976.94 977.02 976.46 976.54 0.0K
09:41 976.54 976.64 976.27 976.27 0.0K
09:42 976.21 976.21 975.65 975.65 0.0K
09:43 975.52 975.61 975.16 975.17 0.0K
09:44 975.11 975.11 974.87 975.08 0.0K
09:45 975.06 975.57 975.03 975.38 0.0K
09:46 975.35 975.74 975.32 975.71 0.0K
09:47 975.70 976.11 975.70 976.11 0.0K
09:48 976.14 976.44 976.14 976.32 0.0K
09:49 976.28 976.33 976.11 976.26 0.0K
09:50 976.28 976.43 976.13 976.19 0.0K
09:51 976.14 976.17 976.02 976.11 0.0K
09:52 976.09 976.37 976.09 976.35 0.0K
09:53 976.40 976.74 976.40 976.74 0.0K
09:54 976.74 977.19 976.74 977.09 0.0K
09:55 977.03 977.07 976.89 976.97 0.0K
09:56 976.96 977.10 976.96 977.05 0.0K
09:57 977.01 977.01 976.78 976.81 0.0K
09:58 976.81 976.81 976.34 976.40 0.0K
09:59 976.42 976.46 976.18 976.27 0.0K
10:00 976.26 976.33 976.18 976.27 0.0K
10:01 976.28 976.79 976.28 976.73 0.0K
10:02 976.70 976.95 976.70 976.87 0.0K
10:03 976.89 977.16 976.88 977.12 0.0K
10:04 977.11 977.64 977.11 977.61 0.0K
10:05 977.56 977.78 977.44 977.78 0.0K
10:06 977.78 977.89 977.75 977.86 0.0K
10:07 977.89 978.48 977.89 978.45 0.0K
10:08 978.50 978.50 978.26 978.41 0.0K
10:09 978.42 979.13 978.42 979.13 0.0K
10:10 979.14 979.34 979.05 979.28 0.0K
10:11 979.24 979.31 979.05 979.17 0.0K
10:12 979.19 979.29 979.10 979.15 0.0K
10:13 979.04 979.09 978.67 978.67 0.0K
10:14 978.67 978.67 978.49 978.65 0.0K
10:15 978.65 978.90 978.55 978.86 0.0K
10:16 978.94 978.99 978.71 978.83 0.0K
10:17 978.83 979.00 978.78 978.80 0.0K
10:18 978.84 978.94 978.71 978.83 0.0K
10:19 978.74 978.91 978.66 978.91 0.0K
10:20 978.93 979.00 978.85 978.98 0.0K
10:21 978.94 978.98 978.62 978.96 0.0K
10:22 978.98 979.41 978.98 979.41 0.0K
10:23 979.56 979.66 979.49 979.59 0.0K
10:24 979.59 979.68 979.48 979.63 0.0K
10:25 979.63 979.63 979.27 979.39 0.0K
10:26 979.40 979.70 979.35 979.54 0.0K
10:27 979.59 979.59 979.30 979.30 0.0K
10:28 979.32 979.32 979.03 979.08 0.0K
10:29 979.15 979.26 978.88 978.89 0.0K
10:30 978.95 979.36 978.95 979.36 0.0K
10:31 979.28 979.47 979.17 979.21 0.0K
10:32 979.17 979.67 979.17 979.64 0.0K
10:33 979.64 979.89 979.64 979.84 0.0K
10:34 979.81 980.00 979.78 979.97 0.0K
10:35 980.01 980.20 979.92 979.92 0.0K
10:36 979.91 980.18 979.91 980.14 0.0K
10:37 980.12 980.39 980.12 980.35 0.0K
10:38 980.36 980.44 980.23 980.29 0.0K
10:39 980.22 980.29 980.08 980.12 0.0K
10:40 980.15 980.35 980.15 980.34 0.0K
10:41 980.33 980.44 980.14 980.14 0.0K
10:42 980.19 980.26 979.90 979.94 0.0K
10:43 979.97 980.05 979.91 980.05 0.0K
10:44 980.14 980.17 979.85 979.88 0.0K
10:45 979.91 980.03 979.84 979.98 0.0K
10:46 980.03 980.07 979.86 980.07 0.0K
10:47 980.03 980.37 980.03 980.37 0.0K
10:48 980.34 980.49 980.22 980.22 0.0K
10:49 980.23 980.37 980.21 980.29 0.0K
10:50 980.30 980.40 980.28 980.34 0.0K
10:51 980.40 980.41 980.25 980.40 0.0K
10:52 980.36 980.36 979.85 979.88 0.0K
10:53 979.84 980.12 979.81 980.01 0.0K
10:54 979.99 979.99 979.89 979.95 0.0K
10:55 979.87 980.12 979.85 980.04 0.0K
10:56 980.06 980.07 979.89 980.07 0.0K
10:57 980.09 980.25 980.01 980.16 0.0K
10:58 980.21 980.34 980.14 980.27 0.0K
10:59 980.23 980.27 979.77 979.80 0.0K
11:00 979.82 979.94 979.73 979.91 0.0K
11:01 980.00 980.13 979.92 980.03 0.0K
11:02 980.08 980.29 980.06 980.29 0.0K
11:03 980.29 980.35 980.18 980.19 0.0K
11:04 980.21 980.39 980.13 980.26 0.0K
11:05 980.26 980.26 980.06 980.13 0.0K
11:06 980.13 980.51 980.10 980.51 0.0K
11:07 980.49 980.86 980.49 980.86 0.0K
11:08 980.90 980.99 980.70 980.94 0.0K
11:09 980.95 981.10 980.94 981.03 0.0K
11:10 981.05 981.07 980.97 980.97 0.0K
11:11 980.95 981.26 980.95 981.26 0.0K
11:12 981.24 981.34 981.02 981.12 0.0K
11:13 981.15 981.26 981.14 981.25 0.0K
11:14 981.29 981.30 981.16 981.19 0.0K
11:15 981.22 981.23 981.08 981.11 0.0K
11:16 981.09 981.09 980.76 980.84 0.0K
11:17 980.83 980.85 980.59 980.59 0.0K
11:18 980.58 980.63 980.42 980.42 0.0K
11:19 980.44 980.44 980.27 980.36 0.0K
11:20 980.31 980.51 980.23 980.51 0.0K
11:21 980.53 980.90 980.53 980.89 0.0K
11:22 980.89 981.17 980.89 981.09 0.0K
11:23 981.13 981.22 981.07 981.10 0.0K
11:24 981.09 981.17 981.00 981.01 0.0K
11:25 981.05 981.19 980.89 981.13 0.0K
11:26 981.20 981.44 981.20 981.38 0.0K
11:27 981.40 981.40 981.30 981.32 0.0K
11:28 981.32 981.32 981.04 981.12 0.0K
11:29 981.13 981.23 981.09 981.17 0.0K
11:30 981.19 981.19 981.02 981.05 0.0K
11:31 980.99 981.13 980.95 981.03 0.0K
11:32 981.09 981.19 980.99 980.99 0.0K
11:33 981.01 981.29 981.00 981.29 0.0K
11:34 981.32 981.32 981.20 981.20 0.0K
11:35 981.22 981.22 981.09 981.13 0.0K
11:36 981.11 981.21 981.10 981.13 0.0K
11:37 981.12 981.19 981.07 981.07 0.0K
11:38 981.03 981.53 981.00 981.53 0.0K
11:39 981.53 981.68 981.51 981.55 0.0K
11:40 981.56 981.60 981.45 981.45 0.0K
11:41 981.44 981.49 981.29 981.34 0.0K
11:42 981.34 981.73 981.27 981.71 0.0K
11:43 981.71 981.74 981.66 981.68 0.0K
11:44 981.70 981.78 981.69 981.74 0.0K
11:45 981.71 981.82 981.62 981.82 0.0K
11:46 981.83 981.85 981.42 981.42 0.0K
11:47 981.45 981.74 981.45 981.70 0.0K
11:48 981.78 981.94 981.74 981.90 0.0K
11:49 981.90 982.15 981.87 982.14 0.0K
11:50 982.13 982.43 982.13 982.40 0.0K
11:51 982.43 982.64 982.41 982.57 0.0K
11:52 982.51 982.90 982.51 982.84 0.0K
11:53 982.80 982.83 982.68 982.71 0.0K
11:54 982.71 982.89 982.66 982.70 0.0K
11:55 982.70 982.75 982.58 982.65 0.0K
11:56 982.66 982.69 982.58 982.65 0.0K
11:57 982.65 982.68 982.38 982.54 0.0K
11:58 982.52 982.52 982.32 982.34 0.0K
11:59 982.33 982.40 982.32 982.40 0.0K
12:00 982.41 982.71 982.41 982.56 0.0K
12:01 982.53 982.56 982.44 982.56 0.0K
12:02 982.52 982.70 982.52 982.68 0.0K
12:03 982.71 982.80 982.71 982.79 0.0K
12:04 982.68 982.83 982.64 982.66 0.0K
12:05 982.66 982.78 982.63 982.67 0.0K
12:06 982.64 982.81 982.64 982.73 0.0K
12:07 982.75 983.30 982.75 983.30 0.0K
12:08 983.27 983.39 983.19 983.38 0.0K
12:09 983.38 983.38 983.06 983.12 0.0K
12:10 982.92 983.04 982.66 982.71 0.0K
12:11 982.69 982.79 982.66 982.68 0.0K
12:12 982.69 982.70 982.50 982.53 0.0K
12:13 982.54 982.54 982.23 982.23 0.0K
12:14 982.16 982.27 982.10 982.10 0.0K
12:15 982.09 982.09 981.89 981.91 0.0K
12:16 981.92 981.93 981.77 981.81 0.0K
12:17 981.84 981.84 981.65 981.70 0.0K
12:18 981.70 981.72 981.54 981.65 0.0K
12:19 981.71 981.85 981.66 981.79 0.0K
12:20 981.78 981.78 981.62 981.75 0.0K
12:21 981.69 981.84 981.68 981.84 0.0K
12:22 981.87 982.24 981.81 982.24 0.0K
12:23 982.24 982.35 982.20 982.29 0.0K
12:24 982.25 982.30 982.11 982.21 0.0K
12:25 982.22 982.33 982.18 982.18 0.0K
12:26 982.22 982.33 982.22 982.30 0.0K
12:27 982.30 982.40 982.29 982.31 0.0K
12:28 982.32 982.40 982.30 982.33 0.0K
12:29 982.34 982.50 982.31 982.50 0.0K
12:30 982.36 982.44 982.36 982.39 0.0K
12:31 982.32 982.38 982.05 982.07 0.0K
12:32 982.07 982.09 981.92 982.02 0.0K
12:33 982.07 982.07 981.85 981.91 0.0K
12:34 981.91 981.93 981.84 981.93 0.0K
12:35 981.97 981.97 981.73 981.74 0.0K
12:36 981.77 981.87 981.76 981.79 0.0K
12:37 981.78 981.78 981.66 981.70 0.0K
12:38 981.70 981.75 981.68 981.73 0.0K
12:39 981.70 981.84 981.70 981.73 0.0K
12:40 981.76 981.76 981.60 981.64 0.0K
12:41 981.59 981.66 981.59 981.64 0.0K
12:42 981.67 981.79 981.67 981.72 0.0K
12:43 981.69 981.76 981.63 981.66 0.0K
12:44 981.73 981.80 981.68 981.80 0.0K
12:45 981.80 981.85 981.76 981.80 0.0K
12:46 981.81 981.89 981.73 981.84 0.0K
12:47 981.83 981.90 981.76 981.76 0.0K
12:48 981.75 981.75 981.62 981.67 0.0K
12:49 981.62 981.70 981.57 981.60 0.0K
12:50 981.58 981.67 981.54 981.54 0.0K
12:51 981.54 981.54 981.44 981.48 0.0K
12:52 981.47 981.56 981.46 981.51 0.0K
12:53 981.55 981.84 981.55 981.84 0.0K
12:54 981.83 981.87 981.80 981.86 0.0K
12:55 981.86 981.89 981.77 981.85 0.0K
12:56 981.79 981.81 981.61 981.61 0.0K
12:57 981.57 981.57 981.38 981.42 0.0K
12:58 981.44 981.45 981.33 981.39 0.0K
12:59 981.36 981.43 981.33 981.40 0.0K
13:00 981.41 981.47 981.36 981.44 0.0K
13:01 981.43 981.46 981.39 981.46 0.0K
13:02 981.44 981.46 981.11 981.11 0.0K
13:03 981.09 981.14 980.97 980.97 0.0K
13:04 981.02 981.13 981.00 981.12 0.0K
13:05 981.17 981.38 981.07 981.10 0.0K
13:06 981.03 981.03 980.88 981.01 0.0K
13:07 981.01 981.07 981.00 981.03 0.0K
13:08 981.01 981.01 980.91 980.99 0.0K
13:09 980.91 980.94 980.79 980.81 0.0K
13:10 980.79 980.84 980.77 980.84 0.0K
13:11 980.83 980.91 980.80 980.87 0.0K
13:12 980.85 980.89 980.64 980.67 0.0K
13:13 980.67 980.68 980.51 980.51 0.0K
13:14 980.35 980.35 980.13 980.14 0.0K
13:15 980.14 980.17 980.06 980.15 0.0K
13:16 980.13 980.13 979.83 979.87 0.0K
13:17 979.82 979.89 979.82 979.82 0.0K
13:18 979.77 979.88 979.74 979.86 0.0K
13:19 979.88 980.19 979.87 980.12 0.0K
13:20 980.06 980.10 980.01 980.05 0.0K
13:21 980.05 980.12 979.99 980.01 0.0K
13:22 979.99 980.07 979.94 980.00 0.0K
13:23 980.01 980.01 979.89 979.92 0.0K
13:24 979.94 979.94 979.81 979.83 0.0K
13:25 979.86 979.86 979.71 979.71 0.0K
13:26 979.74 979.77 979.58 979.72 0.0K
13:27 979.76 980.00 979.71 979.94 0.0K
13:28 979.95 980.00 979.88 979.91 0.0K
13:29 979.87 979.89 979.60 979.60 0.0K
13:30 979.61 979.61 979.50 979.53 0.0K
13:31 979.54 979.59 979.50 979.50 0.0K
13:32 979.48 979.63 979.46 979.63 0.0K
13:33 979.69 979.82 979.61 979.78 0.0K
13:34 979.75 979.80 979.67 979.75 0.0K
13:35 979.75 979.94 979.75 979.93 0.0K
13:36 979.89 980.12 979.87 980.05 0.0K
13:37 980.04 980.18 980.04 980.15 0.0K
13:38 980.15 980.36 980.15 980.28 0.0K
13:39 980.31 980.50 980.31 980.50 0.0K
13:40 980.48 980.50 980.26 980.28 0.0K
13:41 980.31 980.43 980.31 980.42 0.0K
13:42 980.38 980.38 980.29 980.29 0.0K
13:43 980.28 980.30 980.11 980.16 0.0K
13:44 980.14 980.15 979.90 979.92 0.0K
13:45 979.92 979.97 979.84 979.89 0.0K
13:46 979.96 979.96 979.76 979.76 0.0K
13:47 979.73 979.73 979.55 979.58 0.0K
13:48 979.56 979.56 979.34 979.34 0.0K
13:49 979.35 979.35 979.03 979.11 0.0K
13:50 979.13 979.39 979.08 979.34 0.0K
13:51 979.31 979.53 979.31 979.53 0.0K
13:52 979.52 979.55 979.44 979.46 0.0K
13:53 979.43 979.51 979.34 979.48 0.0K
13:54 979.47 979.69 979.47 979.69 0.0K
13:55 979.68 979.76 979.65 979.73 0.0K
13:56 979.70 979.85 979.70 979.82 0.0K
13:57 979.80 979.91 979.80 979.87 0.0K
13:58 979.90 979.93 979.82 979.83 0.0K
13:59 979.84 979.86 979.65 979.72 0.0K
14:00 979.45 981.58 979.39 981.46 0.0K
14:01 981.67 982.06 981.63 981.68 0.0K
14:02 981.60 981.91 981.60 981.77 0.0K
14:03 981.78 982.30 981.77 982.09 0.0K
14:04 982.09 982.13 981.67 981.89 0.0K
14:05 981.82 981.83 981.14 981.14 0.0K
14:06 981.15 981.15 980.88 980.88 0.0K
14:07 980.91 981.26 980.72 981.24 0.0K
14:08 981.27 981.51 981.27 981.50 0.0K
14:09 981.48 981.80 981.48 981.77 0.0K
14:10 981.77 982.31 981.77 982.31 0.0K
14:11 982.33 982.74 982.33 982.55 0.0K
14:12 982.57 982.59 982.38 982.59 0.0K
14:13 982.64 982.76 982.42 982.44 0.0K
14:14 982.40 982.53 982.33 982.33 0.0K
14:15 982.42 982.63 982.42 982.52 0.0K
14:16 982.53 983.07 982.53 983.02 0.0K
14:17 983.04 983.04 982.59 982.65 0.0K
14:18 982.66 982.76 982.58 982.72 0.0K
14:19 982.66 982.77 982.64 982.64 0.0K
14:20 982.59 982.72 982.44 982.44 0.0K
14:21 982.35 982.35 982.26 982.26 0.0K
14:22 982.18 982.47 982.14 982.47 0.0K
14:23 982.48 982.72 982.48 982.72 0.0K
14:24 982.71 982.90 982.70 982.77 0.0K
14:25 982.68 982.87 982.68 982.78 0.0K
14:26 982.73 982.80 982.50 982.50 0.0K
14:27 982.49 982.71 982.47 982.57 0.0K
14:28 982.52 982.55 982.16 982.19 0.0K
14:29 982.11 982.16 982.10 982.13 0.0K
14:30 982.23 982.88 982.23 982.70 0.0K
14:31 982.77 983.36 982.75 983.36 0.0K
14:32 983.36 984.12 983.34 984.12 0.0K
14:33 984.12 984.21 983.74 983.74 0.0K
14:34 983.64 983.91 983.52 983.84 0.0K
14:35 983.88 984.10 983.87 983.89 0.0K
14:36 983.78 984.24 983.78 984.00 0.0K
14:37 983.98 984.21 983.94 984.16 0.0K
14:38 984.15 984.15 983.39 983.39 0.0K
14:39 983.43 983.45 983.07 983.28 0.0K
14:40 983.39 983.68 983.33 983.33 0.0K
14:41 983.34 984.31 983.32 984.31 0.0K
14:42 984.26 984.73 984.04 984.66 0.0K
14:43 984.66 984.84 984.66 984.79 0.0K
14:44 984.99 985.38 984.94 985.35 0.0K
14:45 985.37 985.44 985.20 985.29 0.0K
14:46 985.26 985.26 984.87 984.87 0.0K
14:47 984.91 984.99 984.75 984.99 0.0K
14:48 985.04 985.23 985.04 985.22 0.0K
14:49 985.12 985.45 985.12 985.19 0.0K
14:50 985.21 985.34 985.20 985.23 0.0K
14:51 985.24 985.30 985.01 985.28 0.0K
14:52 985.33 985.95 985.32 985.87 0.0K
14:53 985.87 986.43 985.87 986.40 0.0K
14:54 986.42 986.53 986.22 986.36 0.0K
14:55 986.37 986.61 986.16 986.61 0.0K
14:56 986.58 987.14 986.58 987.11 0.0K
14:57 987.15 987.55 987.15 987.48 0.0K
14:58 987.41 987.41 987.00 987.02 0.0K
14:59 987.03 987.28 986.97 987.23 0.0K
15:00 987.24 987.45 987.20 987.45 0.0K
15:01 987.57 987.71 987.52 987.57 0.0K
15:02 987.58 987.72 987.47 987.72 0.0K
15:03 987.69 987.79 987.53 987.78 0.0K
15:04 987.79 988.13 987.68 988.10 0.0K
15:05 988.06 988.37 987.94 988.33 0.0K
15:06 988.26 988.32 988.19 988.30 0.0K
15:07 988.36 988.74 988.31 988.68 0.0K
15:08 988.70 989.36 988.68 989.31 0.0K
15:09 989.36 989.45 989.26 989.45 0.0K
15:10 989.41 989.82 989.41 989.76 0.0K
15:11 989.77 989.77 988.95 988.95 0.0K
15:12 988.89 988.91 988.30 988.54 0.0K
15:13 988.55 988.55 988.39 988.40 0.0K
15:14 988.43 988.66 988.43 988.62 0.0K
15:15 988.63 988.89 988.63 988.83 0.0K
15:16 988.81 988.96 988.41 988.41 0.0K
15:17 988.40 988.40 988.01 988.01 0.0K
15:18 988.05 988.18 987.67 987.67 0.0K
15:19 987.63 987.64 987.39 987.40 0.0K
15:20 987.37 987.41 986.64 986.64 0.0K
15:21 986.57 986.57 986.28 986.31 0.0K
15:22 986.36 986.43 986.12 986.13 0.0K
15:23 986.14 986.14 985.18 985.27 0.0K
15:24 985.29 985.65 985.29 985.65 0.0K
15:25 985.69 985.77 985.40 985.50 0.0K
15:26 985.48 985.48 985.14 985.21 0.0K
15:27 985.06 985.06 984.19 984.23 0.0K
15:28 984.36 984.80 984.15 984.15 0.0K
15:29 984.03 984.03 983.75 983.91 0.0K
15:30 983.94 984.45 983.81 984.45 0.0K
15:31 984.41 984.73 984.29 984.29 0.0K
15:32 984.33 984.98 984.32 984.97 0.0K
15:33 984.94 985.34 984.94 985.32 0.0K
15:34 985.40 985.48 985.09 985.09 0.0K
15:35 985.14 985.15 984.48 984.51 0.0K
15:36 984.51 985.08 984.51 985.08 0.0K
15:37 985.13 985.58 985.13 985.50 0.0K
15:38 985.59 985.98 985.55 985.98 0.0K
15:39 985.94 985.95 985.73 985.77 0.0K
15:40 985.71 986.01 985.62 985.99 0.0K
15:41 985.99 986.23 985.99 986.18 0.0K
15:42 986.24 986.24 985.68 985.69 0.0K
15:43 985.70 985.87 985.68 985.85 0.0K
15:44 985.90 986.52 985.87 986.45 0.0K
15:45 986.44 986.48 986.30 986.32 0.0K
15:46 986.22 986.22 985.86 985.95 0.0K
15:47 985.84 985.93 985.77 985.84 0.0K
15:48 985.83 985.83 985.56 985.58 0.0K
15:49 985.62 985.84 985.62 985.81 0.0K
15:50 985.23 985.40 985.08 985.08 0.0K
15:51 985.03 985.04 984.51 984.71 0.0K
15:52 984.74 984.89 984.66 984.66 0.0K
15:53 984.70 985.13 984.62 985.03 0.0K
15:54 984.98 985.22 984.82 985.16 0.0K
15:55 985.02 985.05 984.64 984.69 0.0K
15:56 984.69 984.86 984.62 984.86 0.0K
15:57 984.87 984.97 984.74 984.91 0.0K
15:58 984.94 985.06 984.82 984.82 0.0K
15:59 984.85 985.04 983.84 983.84 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