NASDAQ OMX Clean Edge Smart Grid Infrastructure (QGRD)

🏛️ アメリカ →
1,252.69
最終更新: 2025-10-02
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
09:29 981.46 981.46 981.26 981.28 0.0K
09:30 979.73 979.73 978.20 978.20 0.0K
09:31 978.32 978.43 978.02 978.15 0.0K
09:32 978.09 978.68 977.99 978.61 0.0K
09:33 978.59 978.59 977.92 978.01 0.0K
09:34 978.07 978.13 977.46 977.78 0.0K
09:35 977.86 977.97 977.66 977.78 0.0K
09:36 978.00 978.20 978.00 978.20 0.0K
09:37 978.34 978.34 977.94 978.06 0.0K
09:38 977.99 978.71 977.99 978.70 0.0K
09:39 978.74 978.74 978.37 978.44 0.0K
09:40 978.41 978.79 978.41 978.79 0.0K
09:41 978.66 978.79 978.56 978.70 0.0K
09:42 978.66 978.68 978.15 978.15 0.0K
09:43 978.09 978.09 977.25 977.25 0.0K
09:44 977.27 977.41 977.19 977.37 0.0K
09:45 977.34 977.42 976.85 977.00 0.0K
09:46 977.00 977.00 976.16 976.24 0.0K
09:47 976.09 976.09 975.51 975.74 0.0K
09:48 975.73 975.80 975.56 975.57 0.0K
09:49 975.57 975.57 975.20 975.20 0.0K
09:50 975.21 975.21 975.04 975.08 0.0K
09:51 975.07 975.07 974.56 974.56 0.0K
09:52 974.50 974.52 974.29 974.36 0.0K
09:53 974.37 974.37 973.53 973.57 0.0K
09:54 973.64 973.86 973.49 973.57 0.0K
09:55 973.53 973.60 972.92 972.92 0.0K
09:56 972.90 972.90 972.40 972.40 0.0K
09:57 972.52 972.52 971.59 971.71 0.0K
09:58 971.73 971.95 971.29 971.95 0.0K
09:59 972.00 972.34 972.00 972.29 0.0K
10:00 972.14 973.04 971.97 973.02 0.0K
10:01 972.97 973.27 972.97 973.10 0.0K
10:02 973.11 973.93 973.01 973.84 0.0K
10:03 973.75 974.30 973.60 974.30 0.0K
10:04 974.31 974.34 973.96 973.98 0.0K
10:05 973.92 974.06 973.75 973.96 0.0K
10:06 974.00 974.54 974.00 974.49 0.0K
10:07 974.51 974.97 974.30 974.81 0.0K
10:08 974.75 974.75 974.52 974.66 0.0K
10:09 974.59 974.65 974.02 974.02 0.0K
10:10 974.03 974.20 974.01 974.13 0.0K
10:11 974.12 974.13 973.90 973.92 0.0K
10:12 973.96 974.07 973.66 973.74 0.0K
10:13 973.76 974.32 973.74 973.74 0.0K
10:14 973.76 974.21 973.76 974.12 0.0K
10:15 974.12 974.30 973.80 973.80 0.0K
10:16 973.73 973.73 973.35 973.51 0.0K
10:17 973.52 973.72 973.52 973.57 0.0K
10:18 973.56 973.69 973.28 973.29 0.0K
10:19 973.29 973.29 972.87 973.17 0.0K
10:20 973.18 973.18 972.79 972.84 0.0K
10:21 972.87 972.87 972.52 972.56 0.0K
10:22 972.59 972.66 971.95 972.05 0.0K
10:23 972.07 972.34 971.95 972.17 0.0K
10:24 972.22 972.69 972.15 972.62 0.0K
10:25 972.60 972.68 972.39 972.67 0.0K
10:26 972.50 972.90 972.44 972.69 0.0K
10:27 972.68 972.86 972.66 972.68 0.0K
10:28 972.69 972.71 972.43 972.44 0.0K
10:29 972.28 972.28 972.04 972.28 0.0K
10:30 972.33 972.39 972.25 972.30 0.0K
10:31 972.33 972.88 972.28 972.88 0.0K
10:32 972.83 973.01 972.71 973.01 0.0K
10:33 973.10 973.23 972.93 972.96 0.0K
10:34 972.92 973.37 972.90 973.37 0.0K
10:35 973.38 973.80 973.37 973.80 0.0K
10:36 973.78 973.80 973.65 973.70 0.0K
10:37 973.74 973.94 973.61 973.94 0.0K
10:38 973.97 974.36 973.97 974.36 0.0K
10:39 974.28 974.33 973.87 973.96 0.0K
10:40 973.98 973.98 973.68 973.68 0.0K
10:41 973.65 973.65 973.28 973.45 0.0K
10:42 973.44 973.45 973.13 973.13 0.0K
10:43 973.18 973.20 972.93 972.93 0.0K
10:44 972.91 972.97 972.79 972.85 0.0K
10:45 972.87 973.01 972.62 972.62 0.0K
10:46 972.68 972.68 972.44 972.52 0.0K
10:47 972.47 972.56 972.31 972.36 0.0K
10:48 972.28 972.34 972.18 972.34 0.0K
10:49 972.40 972.65 972.40 972.60 0.0K
10:50 972.70 973.29 972.70 973.28 0.0K
10:51 973.34 973.65 973.34 973.42 0.0K
10:52 973.43 973.48 973.26 973.35 0.0K
10:53 973.45 973.87 973.44 973.74 0.0K
10:54 973.75 973.75 973.47 973.50 0.0K
10:55 973.53 973.70 973.47 973.68 0.0K
10:56 973.66 973.68 973.28 973.28 0.0K
10:57 973.32 973.56 973.30 973.53 0.0K
10:58 973.58 973.86 973.58 973.86 0.0K
10:59 973.89 973.89 973.44 973.47 0.0K
11:00 973.46 973.95 973.45 973.95 0.0K
11:01 973.95 974.05 973.86 974.04 0.0K
11:02 974.06 974.06 973.89 974.04 0.0K
11:03 974.09 974.35 974.08 974.18 0.0K
11:04 974.17 974.21 974.05 974.15 0.0K
11:05 974.20 974.28 973.04 974.28 0.0K
11:06 974.23 974.27 974.18 974.18 0.0K
11:07 974.14 974.16 973.92 974.00 0.0K
11:08 974.08 974.12 973.71 973.83 0.0K
11:09 973.87 973.95 973.79 973.88 0.0K
11:10 973.78 973.93 973.73 973.82 0.0K
11:11 973.85 973.86 973.47 973.52 0.0K
11:12 973.51 973.66 973.45 973.57 0.0K
11:13 973.59 973.71 973.50 973.60 0.0K
11:14 973.58 973.68 973.42 973.68 0.0K
11:15 973.69 973.77 973.69 973.73 0.0K
11:16 973.84 973.91 973.55 973.55 0.0K
11:17 973.54 973.86 973.51 973.80 0.0K
11:18 973.78 973.91 973.50 973.55 0.0K
11:19 973.48 973.55 973.42 973.49 0.0K
11:20 973.50 973.50 973.40 973.47 0.0K
11:21 973.51 973.51 973.17 973.31 0.0K
11:22 973.28 973.33 973.05 973.10 0.0K
11:23 972.96 973.22 972.85 973.16 0.0K
11:24 973.14 973.19 973.05 973.19 0.0K
11:25 973.15 973.15 972.33 972.34 0.0K
11:26 972.35 972.44 972.28 972.44 0.0K
11:27 972.51 972.54 972.31 972.31 0.0K
11:28 972.28 972.28 971.82 971.90 0.0K
11:29 971.93 972.20 971.91 972.17 0.0K
11:30 972.15 972.39 972.10 972.38 0.0K
11:31 972.36 972.50 972.34 972.35 0.0K
11:32 972.36 972.39 972.00 972.00 0.0K
11:33 972.00 972.13 971.96 972.02 0.0K
11:34 972.05 972.05 971.77 971.77 0.0K
11:35 971.72 972.14 971.72 972.14 0.0K
11:36 972.17 972.44 972.17 972.44 0.0K
11:37 972.55 972.57 972.41 972.42 0.0K
11:38 972.44 972.67 972.43 972.64 0.0K
11:39 972.68 973.14 972.67 973.14 0.0K
11:40 973.16 973.40 973.16 973.34 0.0K
11:41 973.28 973.28 972.89 972.89 0.0K
11:42 972.92 972.92 972.58 972.71 0.0K
11:43 972.70 972.74 972.19 972.30 0.0K
11:44 972.32 972.38 972.26 972.32 0.0K
11:45 972.29 972.36 972.15 972.15 0.0K
11:46 972.14 972.32 972.14 972.19 0.0K
11:47 972.20 972.20 971.90 971.98 0.0K
11:48 971.95 971.95 971.52 971.52 0.0K
11:49 971.53 971.53 971.16 971.16 0.0K
11:50 971.18 971.26 970.99 971.02 0.0K
11:51 970.98 971.07 970.92 971.01 0.0K
11:52 971.02 971.02 970.51 970.56 0.0K
11:53 970.47 970.51 970.23 970.30 0.0K
11:54 970.29 970.41 970.19 970.29 0.0K
11:55 970.26 970.26 969.94 969.96 0.0K
11:56 969.95 969.98 968.27 968.65 0.0K
11:57 968.63 968.87 968.61 968.87 0.0K
11:58 968.93 969.11 968.90 969.07 0.0K
11:59 969.08 969.08 968.85 968.89 0.0K
12:00 968.84 969.00 968.27 968.34 0.0K
12:01 968.34 968.44 967.92 968.05 0.0K
12:02 968.06 968.15 967.97 968.00 0.0K
12:03 968.02 968.10 967.59 967.59 0.0K
12:04 967.54 967.72 967.54 967.70 0.0K
12:05 967.71 968.34 967.71 968.34 0.0K
12:06 968.36 968.62 968.36 968.53 0.0K
12:07 968.50 968.52 968.25 968.25 0.0K
12:08 968.28 968.41 968.25 968.27 0.0K
12:09 968.26 968.26 968.13 968.18 0.0K
12:10 968.17 968.56 968.14 968.54 0.0K
12:11 968.56 968.59 968.40 968.44 0.0K
12:12 968.43 968.50 967.80 967.88 0.0K
12:13 967.91 967.91 967.60 967.60 0.0K
12:14 967.61 968.11 967.58 968.10 0.0K
12:15 968.11 968.21 967.75 967.75 0.0K
12:16 967.74 967.95 967.74 967.85 0.0K
12:17 967.87 968.04 967.76 968.01 0.0K
12:18 968.00 968.00 967.70 967.76 0.0K
12:19 967.76 967.93 967.73 967.80 0.0K
12:20 967.74 967.84 967.66 967.84 0.0K
12:21 967.80 968.09 967.68 968.09 0.0K
12:22 968.08 968.28 968.08 968.18 0.0K
12:23 968.16 968.16 967.97 968.06 0.0K
12:24 968.07 968.07 967.74 967.74 0.0K
12:25 967.77 968.12 967.77 968.10 0.0K
12:26 968.09 968.33 968.09 968.23 0.0K
12:27 968.30 968.30 967.99 968.09 0.0K
12:28 968.05 968.33 968.05 968.33 0.0K
12:29 968.37 968.68 968.36 968.68 0.0K
12:30 968.66 968.74 968.62 968.71 0.0K
12:31 968.72 968.76 968.70 968.73 0.0K
12:32 968.70 968.70 968.34 968.34 0.0K
12:33 968.36 968.36 968.17 968.22 0.0K
12:34 968.21 968.40 968.21 968.34 0.0K
12:35 968.31 968.93 968.23 968.92 0.0K
12:36 968.98 969.20 968.94 969.20 0.0K
12:37 969.20 969.21 969.07 969.14 0.0K
12:38 969.18 969.18 968.83 968.91 0.0K
12:39 968.88 968.95 968.86 968.88 0.0K
12:40 968.89 968.97 968.82 968.91 0.0K
12:41 968.90 969.14 968.88 969.14 0.0K
12:42 969.08 969.10 968.94 968.97 0.0K
12:43 968.97 969.00 968.73 968.75 0.0K
12:44 968.74 968.77 968.56 968.62 0.0K
12:45 968.58 968.75 968.58 968.73 0.0K
12:46 968.75 968.77 968.69 968.70 0.0K
12:47 968.66 968.68 968.57 968.60 0.0K
12:48 968.63 968.71 968.60 968.69 0.0K
12:49 968.69 968.83 968.69 968.79 0.0K
12:50 968.73 968.76 968.53 968.54 0.0K
12:51 968.51 968.53 968.42 968.43 0.0K
12:52 968.41 968.41 968.05 968.05 0.0K
12:53 968.10 968.10 967.67 967.70 0.0K
12:54 967.70 967.70 967.49 967.52 0.0K
12:55 967.51 967.51 967.17 967.20 0.0K
12:56 967.13 967.18 966.73 966.73 0.0K
12:57 966.74 966.74 966.34 966.34 0.0K
12:58 966.40 966.60 966.40 966.55 0.0K
12:59 966.60 966.61 966.34 966.38 0.0K
13:00 966.41 966.53 966.35 966.40 0.0K
13:01 966.38 966.38 966.32 966.32 0.0K
13:02 966.31 966.56 966.21 966.56 0.0K
13:03 966.51 966.57 966.43 966.43 0.0K
13:04 966.44 966.44 966.17 966.23 0.0K
13:05 966.18 966.21 965.98 966.06 0.0K
13:06 966.03 966.24 966.03 966.13 0.0K
13:07 966.25 966.29 966.18 966.24 0.0K
13:08 966.29 966.37 966.25 966.34 0.0K
13:09 966.31 966.36 966.27 966.28 0.0K
13:10 966.26 966.42 966.22 966.40 0.0K
13:11 966.43 966.48 966.30 966.33 0.0K
13:12 966.33 966.38 966.25 966.35 0.0K
13:13 966.42 966.62 966.37 966.37 0.0K
13:14 966.37 966.48 966.34 966.41 0.0K
13:15 966.39 966.39 966.16 966.16 0.0K
13:16 966.15 966.15 966.04 966.11 0.0K
13:17 966.09 966.11 965.34 965.34 0.0K
13:18 965.36 965.37 965.17 965.17 0.0K
13:19 965.21 965.25 965.13 965.14 0.0K
13:20 965.08 965.25 964.98 964.98 0.0K
13:21 964.96 965.05 964.64 964.75 0.0K
13:22 964.76 965.11 964.76 965.06 0.0K
13:23 965.06 965.07 964.97 965.06 0.0K
13:24 965.07 965.10 964.97 965.00 0.0K
13:25 964.97 964.99 964.52 964.52 0.0K
13:26 964.49 964.59 964.45 964.59 0.0K
13:27 964.58 964.58 964.47 964.57 0.0K
13:28 964.53 964.56 964.02 964.24 0.0K
13:29 964.21 964.41 964.21 964.32 0.0K
13:30 964.14 964.19 964.03 964.07 0.0K
13:31 963.97 963.97 963.74 963.78 0.0K
13:32 963.76 963.79 963.65 963.71 0.0K
13:33 963.66 963.72 963.53 963.53 0.0K
13:34 963.53 963.56 963.43 963.43 0.0K
13:35 963.40 963.41 963.34 963.38 0.0K
13:36 963.30 963.40 963.22 963.23 0.0K
13:37 963.21 963.21 962.77 962.77 0.0K
13:38 962.78 962.88 962.76 962.81 0.0K
13:39 962.83 963.07 962.73 963.07 0.0K
13:40 963.03 963.69 963.03 963.62 0.0K
13:41 963.59 964.13 963.59 964.13 0.0K
13:42 964.12 964.73 964.12 964.73 0.0K
13:43 964.72 964.83 964.42 964.43 0.0K
13:44 964.34 964.45 963.97 963.97 0.0K
13:45 963.95 964.20 963.93 964.20 0.0K
13:46 964.17 964.19 963.85 963.85 0.0K
13:47 963.87 963.89 963.75 963.76 0.0K
13:48 963.74 963.79 963.71 963.75 0.0K
13:49 963.79 963.86 963.72 963.86 0.0K
13:50 963.86 963.90 963.76 963.76 0.0K
13:51 963.75 963.76 963.59 963.76 0.0K
13:52 963.72 963.76 963.65 963.66 0.0K
13:53 963.64 963.71 963.52 963.52 0.0K
13:54 963.56 963.69 963.53 963.66 0.0K
13:55 963.66 963.79 963.59 963.76 0.0K
13:56 963.77 963.78 963.60 963.60 0.0K
13:57 963.58 963.59 963.49 963.53 0.0K
13:58 963.50 963.50 963.33 963.33 0.0K
13:59 963.32 963.38 963.31 963.36 0.0K
14:00 963.38 963.81 963.37 963.79 0.0K
14:01 963.76 963.80 963.55 963.55 0.0K
14:02 963.57 963.59 963.46 963.53 0.0K
14:03 963.60 963.61 963.46 963.49 0.0K
14:04 963.50 963.79 963.50 963.76 0.0K
14:05 963.75 963.88 963.69 963.73 0.0K
14:06 963.69 963.86 963.67 963.86 0.0K
14:07 963.87 963.90 963.76 963.76 0.0K
14:08 963.73 963.80 963.72 963.80 0.0K
14:09 963.84 964.07 963.84 964.07 0.0K
14:10 964.04 964.33 964.04 964.26 0.0K
14:11 964.26 964.38 964.16 964.36 0.0K
14:12 964.36 964.46 964.28 964.43 0.0K
14:13 964.45 964.69 964.43 964.66 0.0K
14:14 964.64 964.79 964.57 964.66 0.0K
14:15 964.66 964.97 964.66 964.93 0.0K
14:16 964.91 964.95 964.75 964.78 0.0K
14:17 964.79 964.83 964.70 964.74 0.0K
14:18 964.76 964.92 964.76 964.92 0.0K
14:19 964.93 964.98 964.83 964.87 0.0K
14:20 964.86 964.93 964.82 964.84 0.0K
14:21 964.82 965.00 964.82 964.96 0.0K
14:22 964.96 965.36 964.96 965.36 0.0K
14:23 965.28 965.45 965.27 965.42 0.0K
14:24 965.50 965.54 965.42 965.49 0.0K
14:25 965.44 965.68 965.42 965.68 0.0K
14:26 965.67 965.86 965.66 965.83 0.0K
14:27 965.82 965.89 965.31 965.31 0.0K
14:28 965.26 965.50 965.24 965.48 0.0K
14:29 965.44 965.47 965.34 965.36 0.0K
14:30 965.25 965.38 965.23 965.32 0.0K
14:31 965.34 965.55 965.33 965.52 0.0K
14:32 965.55 965.59 965.34 965.34 0.0K
14:33 965.29 965.29 965.16 965.26 0.0K
14:34 965.23 965.28 965.03 965.04 0.0K
14:35 965.02 965.05 964.93 964.95 0.0K
14:36 964.94 964.95 964.82 964.95 0.0K
14:37 964.92 965.21 964.92 965.20 0.0K
14:38 965.21 965.23 965.11 965.15 0.0K
14:39 965.15 965.18 965.06 965.09 0.0K
14:40 965.04 965.10 965.00 965.05 0.0K
14:41 965.02 965.04 964.77 964.79 0.0K
14:42 964.79 964.85 964.76 964.76 0.0K
14:43 964.79 964.81 964.67 964.67 0.0K
14:44 964.61 964.65 964.33 964.33 0.0K
14:45 964.38 964.43 964.34 964.42 0.0K
14:46 964.38 964.40 964.19 964.20 0.0K
14:47 964.21 964.24 963.66 963.66 0.0K
14:48 963.53 963.57 963.30 963.33 0.0K
14:49 963.30 963.52 963.30 963.48 0.0K
14:50 963.46 963.62 963.46 963.55 0.0K
14:51 963.55 963.66 963.52 963.65 0.0K
14:52 963.64 963.70 963.49 963.49 0.0K
14:53 963.49 963.62 963.49 963.60 0.0K
14:54 963.51 963.51 963.38 963.45 0.0K
14:55 963.46 963.53 963.39 963.44 0.0K
14:56 963.43 963.43 963.33 963.38 0.0K
14:57 963.36 963.43 963.34 963.35 0.0K
14:58 963.35 963.35 963.17 963.17 0.0K
14:59 963.18 963.22 963.15 963.20 0.0K
15:00 963.18 963.81 963.18 963.81 0.0K
15:01 963.84 963.84 963.70 963.73 0.0K
15:02 963.73 964.00 963.73 963.90 0.0K
15:03 963.89 963.91 963.48 963.49 0.0K
15:04 963.49 963.56 963.49 963.53 0.0K
15:05 963.49 963.53 963.43 963.43 0.0K
15:06 963.44 963.45 963.26 963.30 0.0K
15:07 963.26 963.26 962.98 963.05 0.0K
15:08 963.06 963.25 963.06 963.18 0.0K
15:09 963.21 963.29 963.09 963.11 0.0K
15:10 963.09 963.15 963.06 963.07 0.0K
15:11 963.07 963.11 963.01 963.03 0.0K
15:12 962.99 963.04 962.89 962.89 0.0K
15:13 962.86 962.91 962.84 962.91 0.0K
15:14 962.89 963.03 962.89 963.01 0.0K
15:15 963.01 963.21 962.95 963.14 0.0K
15:16 963.13 963.22 963.13 963.17 0.0K
15:17 963.30 963.47 963.30 963.31 0.0K
15:18 963.32 963.41 963.29 963.32 0.0K
15:19 963.36 963.60 963.36 963.60 0.0K
15:20 963.60 963.77 963.51 963.77 0.0K
15:21 963.76 963.83 963.71 963.77 0.0K
15:22 963.78 964.11 963.73 964.11 0.0K
15:23 964.11 964.25 964.08 964.11 0.0K
15:24 963.96 963.96 963.63 963.63 0.0K
15:25 963.61 963.61 963.33 963.34 0.0K
15:26 963.32 963.59 963.32 963.59 0.0K
15:27 963.63 963.66 963.51 963.51 0.0K
15:28 963.44 963.44 963.00 963.02 0.0K
15:29 962.97 963.01 962.95 962.98 0.0K
15:30 962.99 963.25 962.99 963.13 0.0K
15:31 963.14 963.23 963.06 963.13 0.0K
15:32 963.15 963.37 963.07 963.36 0.0K
15:33 963.42 963.69 963.18 963.18 0.0K
15:34 963.19 963.31 963.14 963.31 0.0K
15:35 963.36 963.38 963.22 963.25 0.0K
15:36 963.26 963.31 963.12 963.16 0.0K
15:37 963.15 963.24 963.07 963.11 0.0K
15:38 963.17 963.28 963.14 963.28 0.0K
15:39 963.34 963.55 963.34 963.49 0.0K
15:40 963.47 963.54 963.45 963.51 0.0K
15:41 963.51 963.99 963.51 963.99 0.0K
15:42 964.00 964.00 963.71 963.81 0.0K
15:43 963.81 964.17 963.79 964.16 0.0K
15:44 964.18 964.31 964.15 964.27 0.0K
15:45 964.17 964.30 964.10 964.10 0.0K
15:46 964.10 964.10 963.79 963.83 0.0K
15:47 963.89 964.33 963.89 964.33 0.0K
15:48 964.34 964.48 964.28 964.48 0.0K
15:49 964.44 964.87 964.44 964.87 0.0K
15:50 964.85 964.85 964.27 964.64 0.0K
15:51 964.59 964.86 964.59 964.84 0.0K
15:52 964.74 964.79 964.45 964.54 0.0K
15:53 964.53 964.77 964.51 964.63 0.0K
15:54 964.60 965.10 964.50 965.10 0.0K
15:55 965.21 965.25 964.92 965.00 0.0K
15:56 964.98 965.03 964.81 964.93 0.0K
15:57 964.94 965.18 964.94 965.02 0.0K
15:58 965.03 965.10 964.96 965.07 0.0K
15:59 965.02 965.68 964.84 965.68 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