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
09:29 981.64 981.79 981.64 981.67 0.0K
09:30 981.69 981.69 976.97 977.05 0.0K
09:31 976.95 977.07 976.33 976.97 0.0K
09:32 976.98 977.37 976.98 977.12 0.0K
09:33 977.31 977.41 977.08 977.37 0.0K
09:34 977.36 977.97 977.36 977.74 0.0K
09:35 977.74 978.16 977.43 978.16 0.0K
09:36 978.09 978.30 977.96 978.22 0.0K
09:37 978.24 978.24 977.45 977.49 0.0K
09:38 977.48 977.92 977.48 977.83 0.0K
09:39 977.84 978.46 977.84 978.26 0.0K
09:40 978.27 978.27 978.03 978.05 0.0K
09:41 978.02 978.16 977.94 978.13 0.0K
09:42 978.13 978.48 977.94 978.46 0.0K
09:43 978.49 979.12 978.48 978.96 0.0K
09:44 978.78 979.26 978.69 979.26 0.0K
09:45 979.30 980.05 979.20 980.05 0.0K
09:46 980.06 980.31 980.05 980.10 0.0K
09:47 980.13 980.42 980.04 980.09 0.0K
09:48 980.01 980.01 979.44 979.70 0.0K
09:49 979.73 980.44 979.69 980.44 0.0K
09:50 980.36 980.38 980.22 980.33 0.0K
09:51 980.40 980.75 980.36 980.75 0.0K
09:52 980.79 980.89 980.74 980.76 0.0K
09:53 980.82 981.03 980.71 980.98 0.0K
09:54 981.01 981.12 980.92 981.00 0.0K
09:55 980.97 980.97 980.47 980.47 0.0K
09:56 980.49 981.13 980.49 981.04 0.0K
09:57 980.91 981.16 980.77 981.16 0.0K
09:58 981.25 981.51 981.25 981.41 0.0K
09:59 981.46 981.58 981.43 981.58 0.0K
10:00 981.37 982.68 981.23 982.68 0.0K
10:01 982.66 983.06 982.66 983.00 0.0K
10:02 983.06 983.61 983.06 983.61 0.0K
10:03 983.65 984.07 983.56 984.02 0.0K
10:04 984.03 984.43 984.03 984.23 0.0K
10:05 984.28 984.28 983.37 983.53 0.0K
10:06 983.53 983.53 983.36 983.43 0.0K
10:07 983.43 983.66 983.40 983.66 0.0K
10:08 983.68 983.68 983.29 983.35 0.0K
10:09 983.37 983.50 983.21 983.21 0.0K
10:10 983.20 983.20 982.80 982.86 0.0K
10:11 982.90 983.04 982.73 982.93 0.0K
10:12 982.95 982.95 982.49 982.71 0.0K
10:13 982.69 982.81 982.69 982.80 0.0K
10:14 982.77 982.85 982.74 982.80 0.0K
10:15 982.89 982.89 982.07 982.22 0.0K
10:16 982.20 982.77 982.20 982.77 0.0K
10:17 982.83 983.26 982.83 983.23 0.0K
10:18 983.26 983.51 983.26 983.37 0.0K
10:19 983.40 983.48 983.34 983.43 0.0K
10:20 983.45 983.45 983.28 983.43 0.0K
10:21 983.41 983.46 983.22 983.26 0.0K
10:22 983.30 983.56 983.29 983.56 0.0K
10:23 983.55 983.92 983.55 983.92 0.0K
10:24 984.00 984.22 984.00 984.18 0.0K
10:25 984.16 984.41 984.16 984.39 0.0K
10:26 984.38 984.67 984.32 984.67 0.0K
10:27 984.66 984.76 984.51 984.64 0.0K
10:28 984.58 984.60 983.94 983.94 0.0K
10:29 984.00 984.00 983.57 983.76 0.0K
10:30 983.73 983.75 983.52 983.60 0.0K
10:31 983.53 983.54 983.23 983.26 0.0K
10:32 983.22 983.34 983.19 983.27 0.0K
10:33 983.29 983.35 982.91 982.91 0.0K
10:34 982.94 983.02 982.84 982.84 0.0K
10:35 982.90 982.90 982.45 982.46 0.0K
10:36 982.50 983.42 982.47 983.42 0.0K
10:37 983.44 983.54 983.12 983.12 0.0K
10:38 983.03 983.31 982.96 983.28 0.0K
10:39 983.28 983.44 983.17 983.21 0.0K
10:40 983.18 983.25 983.13 983.20 0.0K
10:41 983.25 983.77 983.24 983.73 0.0K
10:42 983.75 984.37 983.75 984.37 0.0K
10:43 984.39 984.57 984.24 984.55 0.0K
10:44 984.54 984.76 984.54 984.65 0.0K
10:45 984.62 984.83 984.62 984.69 0.0K
10:46 984.60 984.70 984.56 984.70 0.0K
10:47 984.74 984.83 984.66 984.83 0.0K
10:48 984.81 984.99 984.81 984.98 0.0K
10:49 984.99 985.08 984.73 984.73 0.0K
10:50 984.72 984.72 984.24 984.27 0.0K
10:51 984.25 984.58 984.25 984.58 0.0K
10:52 984.58 984.80 984.49 984.59 0.0K
10:53 984.59 984.71 984.58 984.60 0.0K
10:54 984.63 985.02 984.63 984.99 0.0K
10:55 985.00 985.22 984.97 985.13 0.0K
10:56 985.18 985.24 985.05 985.21 0.0K
10:57 985.29 985.41 985.16 985.19 0.0K
10:58 985.23 985.28 985.11 985.26 0.0K
10:59 985.27 985.27 984.87 985.24 0.0K
11:00 985.37 985.42 984.98 985.07 0.0K
11:01 985.02 985.11 984.96 984.96 0.0K
11:02 984.91 985.00 984.81 984.89 0.0K
11:03 984.95 985.08 984.90 985.04 0.0K
11:04 985.08 985.14 984.94 984.94 0.0K
11:05 984.97 985.00 984.91 984.91 0.0K
11:06 984.93 984.94 984.74 984.94 0.0K
11:07 985.01 985.13 984.98 985.06 0.0K
11:08 985.06 985.32 985.06 985.29 0.0K
11:09 985.27 985.38 985.27 985.38 0.0K
11:10 985.30 985.43 985.14 985.16 0.0K
11:11 985.07 985.35 985.07 985.32 0.0K
11:12 985.24 985.58 985.20 985.58 0.0K
11:13 985.63 986.08 985.63 985.97 0.0K
11:14 985.92 985.94 985.80 985.82 0.0K
11:15 985.82 985.82 985.57 985.61 0.0K
11:16 985.63 985.68 985.47 985.54 0.0K
11:17 985.53 985.53 985.16 985.21 0.0K
11:18 985.21 985.23 985.03 985.15 0.0K
11:19 985.15 985.32 984.85 984.85 0.0K
11:20 984.86 985.12 984.83 985.01 0.0K
11:21 985.01 985.01 984.74 984.76 0.0K
11:22 984.74 985.03 984.74 985.03 0.0K
11:23 985.06 985.32 985.03 985.32 0.0K
11:24 985.38 985.38 984.91 985.12 0.0K
11:25 985.11 985.22 984.73 984.82 0.0K
11:26 984.81 984.97 984.68 984.93 0.0K
11:27 984.96 985.13 984.96 985.03 0.0K
11:28 985.10 985.16 984.82 984.86 0.0K
11:29 984.91 984.99 984.87 984.91 0.0K
11:30 984.90 984.95 984.31 984.33 0.0K
11:31 984.31 984.31 983.78 983.78 0.0K
11:32 983.82 984.00 983.68 983.82 0.0K
11:33 983.78 983.88 983.52 983.52 0.0K
11:34 983.51 983.52 983.36 983.43 0.0K
11:35 983.40 983.48 982.99 982.99 0.0K
11:36 982.98 983.03 982.68 982.68 0.0K
11:37 982.64 982.88 982.64 982.86 0.0K
11:38 982.88 983.10 982.84 982.85 0.0K
11:39 982.84 982.90 982.79 982.86 0.0K
11:40 982.83 983.36 982.80 983.25 0.0K
11:41 983.27 983.36 983.10 983.21 0.0K
11:42 983.20 983.64 983.18 983.57 0.0K
11:43 983.60 983.80 983.58 983.66 0.0K
11:44 983.69 983.69 983.44 983.47 0.0K
11:45 983.44 983.62 983.32 983.32 0.0K
11:46 983.29 983.74 983.29 983.67 0.0K
11:47 983.70 984.10 983.70 984.09 0.0K
11:48 984.14 984.15 984.04 984.07 0.0K
11:49 984.07 984.11 983.99 984.11 0.0K
11:50 984.11 984.11 983.67 983.83 0.0K
11:51 983.93 984.33 983.91 984.15 0.0K
11:52 984.15 984.39 984.13 984.39 0.0K
11:53 984.40 984.56 984.40 984.53 0.0K
11:54 984.52 984.62 984.52 984.57 0.0K
11:55 984.49 984.49 984.15 984.19 0.0K
11:56 984.18 984.25 984.09 984.15 0.0K
11:57 984.10 984.10 983.94 983.99 0.0K
11:58 983.89 983.89 983.62 983.62 0.0K
11:59 983.56 983.56 983.42 983.48 0.0K
12:00 983.43 983.78 983.41 983.78 0.0K
12:01 983.86 983.94 983.78 983.78 0.0K
12:02 983.75 983.94 983.74 983.90 0.0K
12:03 983.85 983.88 983.77 983.82 0.0K
12:04 983.80 984.98 983.64 984.29 0.0K
12:05 984.27 984.31 983.54 983.56 0.0K
12:06 983.53 983.53 983.26 983.31 0.0K
12:07 983.29 983.29 982.99 983.14 0.0K
12:08 983.10 983.39 983.07 983.38 0.0K
12:09 983.43 983.43 983.32 983.32 0.0K
12:10 983.33 983.38 982.81 982.85 0.0K
12:11 982.79 982.81 982.35 982.57 0.0K
12:12 982.64 982.90 982.61 982.90 0.0K
12:13 982.89 983.69 982.89 983.69 0.0K
12:14 983.62 983.67 983.55 983.67 0.0K
12:15 983.66 983.69 983.56 983.60 0.0K
12:16 983.62 983.65 983.35 983.62 0.0K
12:17 983.62 983.62 983.46 983.49 0.0K
12:18 983.50 983.53 983.30 983.34 0.0K
12:19 983.36 983.40 983.29 983.38 0.0K
12:20 983.36 983.36 983.18 983.19 0.0K
12:21 983.22 983.22 983.05 983.17 0.0K
12:22 983.11 983.11 982.85 982.87 0.0K
12:23 982.87 982.99 982.87 982.94 0.0K
12:24 983.01 983.02 982.76 982.80 0.0K
12:25 982.65 982.72 982.31 982.43 0.0K
12:26 982.42 982.70 982.39 982.69 0.0K
12:27 982.70 982.70 982.27 982.27 0.0K
12:28 982.26 982.26 981.66 981.67 0.0K
12:29 981.65 981.78 981.56 981.60 0.0K
12:30 981.65 981.89 981.65 981.86 0.0K
12:31 981.84 981.90 981.63 981.84 0.0K
12:32 981.88 981.88 981.72 981.80 0.0K
12:33 981.77 981.80 981.59 981.72 0.0K
12:34 981.67 981.73 981.46 981.47 0.0K
12:35 981.53 981.53 981.04 981.21 0.0K
12:36 981.31 981.66 981.31 981.66 0.0K
12:37 981.69 981.83 981.61 981.76 0.0K
12:38 981.77 981.92 981.77 981.91 0.0K
12:39 981.88 981.93 981.83 981.92 0.0K
12:40 981.94 981.94 981.61 981.61 0.0K
12:41 981.54 981.61 981.45 981.61 0.0K
12:42 981.57 981.66 981.52 981.62 0.0K
12:43 981.61 981.65 981.40 981.41 0.0K
12:44 981.43 981.43 981.12 981.21 0.0K
12:45 981.22 981.35 981.22 981.29 0.0K
12:46 981.24 981.36 981.19 981.33 0.0K
12:47 981.34 981.51 981.34 981.48 0.0K
12:48 981.52 981.52 981.36 981.38 0.0K
12:49 981.39 981.39 981.14 981.15 0.0K
12:50 981.12 981.33 981.12 981.33 0.0K
12:51 981.37 981.37 981.23 981.26 0.0K
12:52 981.27 981.44 981.21 981.38 0.0K
12:53 981.38 981.42 981.32 981.42 0.0K
12:54 981.37 981.81 981.37 981.81 0.0K
12:55 981.78 981.96 981.67 981.67 0.0K
12:56 981.52 981.52 981.16 981.26 0.0K
12:57 981.31 981.39 981.28 981.28 0.0K
12:58 981.27 981.33 981.23 981.23 0.0K
12:59 981.22 981.29 981.22 981.22 0.0K
13:00 981.24 981.46 981.24 981.41 0.0K
13:01 981.41 981.62 981.32 981.62 0.0K
13:02 981.58 981.63 981.52 981.57 0.0K
13:03 981.55 981.74 981.54 981.71 0.0K
13:04 981.75 981.89 981.71 981.89 0.0K
13:05 981.88 982.11 981.88 982.10 0.0K
13:06 982.17 982.17 981.99 982.13 0.0K
13:07 982.08 982.14 982.02 982.06 0.0K
13:08 982.04 982.29 982.04 982.29 0.0K
13:09 982.30 982.60 982.30 982.60 0.0K
13:10 982.59 982.65 982.52 982.65 0.0K
13:11 982.62 982.65 982.48 982.49 0.0K
13:12 982.48 982.55 982.36 982.38 0.0K
13:13 982.38 982.39 982.28 982.35 0.0K
13:14 982.38 982.50 982.37 982.50 0.0K
13:15 982.51 982.55 982.44 982.46 0.0K
13:16 982.42 982.44 982.16 982.18 0.0K
13:17 982.17 982.25 982.09 982.25 0.0K
13:18 982.21 982.34 982.18 982.32 0.0K
13:19 982.32 982.33 982.26 982.33 0.0K
13:20 982.36 982.40 982.29 982.37 0.0K
13:21 982.35 982.37 982.18 982.18 0.0K
13:22 982.17 982.17 981.97 981.97 0.0K
13:23 981.98 982.05 981.95 982.02 0.0K
13:24 982.04 982.04 981.80 981.82 0.0K
13:25 981.82 981.90 981.60 981.60 0.0K
13:26 981.59 981.63 981.37 981.43 0.0K
13:27 981.34 981.34 981.14 981.15 0.0K
13:28 981.13 981.13 980.79 980.79 0.0K
13:29 980.81 980.89 980.79 980.86 0.0K
13:30 980.85 981.12 980.81 981.10 0.0K
13:31 981.12 981.33 981.10 981.25 0.0K
13:32 981.24 981.49 981.24 981.47 0.0K
13:33 981.49 981.61 981.46 981.47 0.0K
13:34 981.40 981.46 981.27 981.29 0.0K
13:35 981.26 981.38 981.26 981.30 0.0K
13:36 981.22 981.22 981.14 981.22 0.0K
13:37 981.19 981.21 981.13 981.18 0.0K
13:38 981.22 981.38 981.20 981.38 0.0K
13:39 981.38 981.69 981.38 981.65 0.0K
13:40 981.67 981.80 981.63 981.69 0.0K
13:41 981.65 981.68 981.50 981.51 0.0K
13:42 981.49 981.51 981.29 981.37 0.0K
13:43 981.36 981.47 981.35 981.47 0.0K
13:44 981.47 981.57 981.47 981.57 0.0K
13:45 981.54 981.77 981.54 981.63 0.0K
13:46 981.66 981.81 981.65 981.81 0.0K
13:47 981.80 981.87 981.70 981.70 0.0K
13:48 981.69 981.71 981.45 981.49 0.0K
13:49 981.45 981.48 981.35 981.42 0.0K
13:50 981.39 981.44 981.31 981.37 0.0K
13:51 981.41 981.56 981.41 981.54 0.0K
13:52 981.55 981.57 981.46 981.46 0.0K
13:53 981.46 981.49 981.33 981.35 0.0K
13:54 981.35 981.36 981.10 981.10 0.0K
13:55 981.04 981.12 980.92 980.92 0.0K
13:56 980.93 980.93 980.81 980.86 0.0K
13:57 980.87 980.91 980.82 980.91 0.0K
13:58 980.89 981.17 980.89 981.10 0.0K
13:59 981.12 981.12 981.01 981.12 0.0K
14:00 981.09 981.42 981.09 981.41 0.0K
14:01 981.40 981.48 981.31 981.45 0.0K
14:02 981.39 981.39 981.24 981.33 0.0K
14:03 981.30 981.39 981.28 981.38 0.0K
14:04 981.36 981.42 981.31 981.31 0.0K
14:05 981.32 981.32 981.16 981.29 0.0K
14:06 981.36 981.53 981.32 981.48 0.0K
14:07 981.43 981.51 981.38 981.47 0.0K
14:08 981.48 981.60 981.45 981.60 0.0K
14:09 981.55 981.60 981.54 981.59 0.0K
14:10 981.59 981.91 981.58 981.91 0.0K
14:11 981.89 981.98 981.85 981.95 0.0K
14:12 981.92 982.25 981.92 982.20 0.0K
14:13 982.15 982.24 982.13 982.21 0.0K
14:14 982.19 982.20 982.07 982.09 0.0K
14:15 982.09 982.33 982.09 982.24 0.0K
14:16 982.25 982.30 982.05 982.09 0.0K
14:17 982.08 982.17 982.08 982.16 0.0K
14:18 982.12 982.26 982.12 982.19 0.0K
14:19 982.20 982.24 982.12 982.15 0.0K
14:20 982.06 982.06 981.90 981.96 0.0K
14:21 981.92 981.97 981.78 981.80 0.0K
14:22 981.80 981.80 981.58 981.58 0.0K
14:23 981.61 981.62 981.51 981.62 0.0K
14:24 981.60 981.76 981.60 981.72 0.0K
14:25 981.82 981.82 981.69 981.69 0.0K
14:26 981.57 981.57 981.38 981.48 0.0K
14:27 981.46 981.51 981.44 981.49 0.0K
14:28 981.47 981.47 981.24 981.30 0.0K
14:29 981.29 981.30 981.14 981.14 0.0K
14:30 981.15 981.19 980.92 980.93 0.0K
14:31 980.90 980.91 980.81 980.85 0.0K
14:32 980.85 980.88 980.81 980.81 0.0K
14:33 980.86 981.05 980.86 980.98 0.0K
14:34 980.99 981.04 980.87 980.93 0.0K
14:35 980.93 981.15 980.92 981.04 0.0K
14:36 981.02 981.31 981.00 981.31 0.0K
14:37 981.28 981.54 981.27 981.54 0.0K
14:38 981.57 981.59 981.45 981.58 0.0K
14:39 981.54 981.55 981.49 981.49 0.0K
14:40 981.51 981.51 981.37 981.40 0.0K
14:41 981.42 981.46 981.28 981.33 0.0K
14:42 981.31 981.37 981.23 981.24 0.0K
14:43 981.25 981.25 981.17 981.19 0.0K
14:44 981.15 981.15 981.04 981.05 0.0K
14:45 981.06 981.19 981.04 981.15 0.0K
14:46 981.14 981.37 981.12 981.24 0.0K
14:47 981.25 981.34 981.22 981.29 0.0K
14:48 981.28 981.34 981.16 981.27 0.0K
14:49 981.25 981.55 981.24 981.55 0.0K
14:50 981.50 981.68 981.50 981.66 0.0K
14:51 981.67 981.72 981.61 981.65 0.0K
14:52 981.63 982.03 981.63 982.03 0.0K
14:53 982.06 982.31 982.01 982.31 0.0K
14:54 982.37 982.42 982.30 982.41 0.0K
14:55 982.42 982.50 982.37 982.37 0.0K
14:56 982.37 982.39 982.22 982.29 0.0K
14:57 982.30 982.30 981.86 981.91 0.0K
14:58 981.87 981.87 981.57 981.57 0.0K
14:59 981.57 981.57 981.29 981.30 0.0K
15:00 981.29 981.80 981.29 981.77 0.0K
15:01 981.83 981.91 981.81 981.82 0.0K
15:02 981.81 981.81 981.49 981.52 0.0K
15:03 981.54 981.58 981.44 981.58 0.0K
15:04 981.59 981.68 981.53 981.68 0.0K
15:05 981.69 981.92 981.69 981.90 0.0K
15:06 981.91 982.03 981.91 982.03 0.0K
15:07 982.06 982.09 981.95 981.95 0.0K
15:08 981.95 982.00 981.72 981.74 0.0K
15:09 981.70 981.70 981.52 981.53 0.0K
15:10 981.49 981.64 981.49 981.64 0.0K
15:11 981.65 981.83 981.65 981.82 0.0K
15:12 981.87 982.02 981.81 982.02 0.0K
15:13 981.98 982.06 981.93 981.94 0.0K
15:14 981.92 981.99 981.90 981.94 0.0K
15:15 981.94 982.00 981.90 981.96 0.0K
15:16 981.98 982.00 981.93 981.94 0.0K
15:17 981.95 982.25 981.92 982.25 0.0K
15:18 982.26 982.45 982.26 982.39 0.0K
15:19 982.39 982.48 982.38 982.43 0.0K
15:20 982.42 982.49 982.34 982.46 0.0K
15:21 982.52 982.64 982.42 982.63 0.0K
15:22 982.65 982.68 982.61 982.62 0.0K
15:23 982.59 982.71 982.46 982.47 0.0K
15:24 982.50 982.53 982.41 982.42 0.0K
15:25 982.42 982.42 981.87 981.87 0.0K
15:26 981.88 981.98 981.78 981.78 0.0K
15:27 981.79 981.83 981.73 981.76 0.0K
15:28 981.75 981.81 981.38 981.38 0.0K
15:29 981.39 981.48 981.24 981.24 0.0K
15:30 981.26 981.82 981.24 981.82 0.0K
15:31 981.80 981.89 981.74 981.78 0.0K
15:32 981.77 981.82 981.59 981.67 0.0K
15:33 981.63 981.82 981.59 981.75 0.0K
15:34 981.74 981.89 981.74 981.79 0.0K
15:35 981.74 981.92 981.69 981.89 0.0K
15:36 981.92 982.08 981.92 982.08 0.0K
15:37 982.09 982.18 981.95 981.98 0.0K
15:38 981.98 982.00 981.72 981.77 0.0K
15:39 981.73 981.75 981.61 981.69 0.0K
15:40 981.69 982.13 981.69 982.10 0.0K
15:41 982.11 982.21 982.11 982.17 0.0K
15:42 982.16 982.19 982.06 982.11 0.0K
15:43 982.08 982.16 982.02 982.07 0.0K
15:44 982.11 982.25 982.08 982.25 0.0K
15:45 982.31 982.61 982.31 982.55 0.0K
15:46 982.60 982.65 982.50 982.65 0.0K
15:47 982.65 983.02 982.63 983.02 0.0K
15:48 983.00 983.06 982.96 982.98 0.0K
15:49 982.96 983.04 982.87 982.99 0.0K
15:50 982.79 982.79 982.41 982.58 0.0K
15:51 982.58 982.74 982.47 982.61 0.0K
15:52 982.58 982.61 982.22 982.23 0.0K
15:53 982.23 982.23 981.97 982.05 0.0K
15:54 982.02 982.42 982.00 982.42 0.0K
15:55 982.86 982.87 982.48 982.54 0.0K
15:56 982.51 982.51 982.20 982.20 0.0K
15:57 982.22 982.22 981.97 982.05 0.0K
15:58 982.09 982.09 981.85 981.90 0.0K
15:59 981.89 981.92 981.66 981.75 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