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
09:29 960.34 960.46 960.32 960.34 0.0K
09:30 960.32 960.32 956.87 956.87 0.0K
09:31 956.87 957.02 956.49 956.74 0.0K
09:32 956.67 956.75 955.50 955.50 0.0K
09:33 955.41 955.68 955.33 955.33 0.0K
09:34 955.44 955.50 955.27 955.45 0.0K
09:35 955.43 955.44 954.62 954.74 0.0K
09:36 954.89 954.89 954.27 954.27 0.0K
09:37 954.17 954.25 953.28 953.33 0.0K
09:38 953.25 953.26 952.96 953.00 0.0K
09:39 953.03 953.21 952.96 953.03 0.0K
09:40 952.94 953.14 952.84 953.14 0.0K
09:41 953.16 953.20 952.21 952.34 0.0K
09:42 952.26 952.28 951.86 951.96 0.0K
09:43 951.89 952.43 951.65 952.43 0.0K
09:44 952.53 952.55 952.30 952.45 0.0K
09:45 952.46 953.30 952.46 953.19 0.0K
09:46 953.18 953.61 953.18 953.18 0.0K
09:47 953.20 953.44 953.08 953.44 0.0K
09:48 953.43 953.50 953.03 953.48 0.0K
09:49 953.51 954.31 953.51 954.16 0.0K
09:50 954.21 955.62 954.21 955.60 0.0K
09:51 955.59 956.00 955.56 955.84 0.0K
09:52 955.70 955.72 954.94 954.97 0.0K
09:53 954.97 955.11 954.83 955.02 0.0K
09:54 955.01 956.52 955.01 956.38 0.0K
09:55 956.28 956.52 956.25 956.34 0.0K
09:56 956.37 956.78 956.25 956.67 0.0K
09:57 956.72 956.72 956.27 956.45 0.0K
09:58 956.44 956.67 956.44 956.60 0.0K
09:59 956.64 956.68 956.52 956.54 0.0K
10:00 956.48 957.63 956.48 957.63 0.0K
10:01 957.65 957.65 957.38 957.42 0.0K
10:02 957.31 957.69 956.99 957.47 0.0K
10:03 957.50 957.57 957.06 957.06 0.0K
10:04 957.06 957.22 956.99 957.13 0.0K
10:05 957.13 957.59 957.13 957.51 0.0K
10:06 957.48 957.67 957.36 957.67 0.0K
10:07 957.61 957.61 956.86 957.03 0.0K
10:08 957.07 957.10 956.74 956.84 0.0K
10:09 956.80 957.26 956.80 957.22 0.0K
10:10 957.20 957.20 956.47 956.47 0.0K
10:11 956.48 956.55 956.26 956.27 0.0K
10:12 956.22 956.33 956.08 956.33 0.0K
10:13 956.48 957.33 956.48 957.26 0.0K
10:14 957.27 957.79 957.27 957.71 0.0K
10:15 957.76 957.88 957.54 957.54 0.0K
10:16 957.50 957.53 957.37 957.52 0.0K
10:17 957.59 957.75 957.39 957.75 0.0K
10:18 957.78 957.78 957.57 957.65 0.0K
10:19 957.61 958.07 957.57 958.07 0.0K
10:20 958.09 958.11 957.49 957.49 0.0K
10:21 957.42 957.59 957.38 957.40 0.0K
10:22 957.38 957.66 957.34 957.40 0.0K
10:23 957.39 957.54 957.37 957.45 0.0K
10:24 957.47 957.71 957.42 957.67 0.0K
10:25 957.72 958.21 957.70 958.17 0.0K
10:26 958.10 958.15 958.05 958.14 0.0K
10:27 958.20 958.28 958.09 958.14 0.0K
10:28 958.09 958.47 958.08 958.47 0.0K
10:29 958.49 958.99 958.49 958.99 0.0K
10:30 959.06 959.26 959.00 959.10 0.0K
10:31 959.08 959.12 958.92 958.94 0.0K
10:32 958.98 959.07 958.88 959.05 0.0K
10:33 959.06 959.28 959.06 959.12 0.0K
10:34 959.16 959.77 959.16 959.75 0.0K
10:35 959.74 959.85 959.65 959.80 0.0K
10:36 959.76 959.82 959.63 959.66 0.0K
10:37 959.66 959.96 959.62 959.96 0.0K
10:38 960.14 960.63 960.13 960.63 0.0K
10:39 960.61 960.70 960.49 960.58 0.0K
10:40 960.63 960.63 960.36 960.44 0.0K
10:41 960.49 960.64 960.46 960.55 0.0K
10:42 960.59 960.70 960.49 960.57 0.0K
10:43 960.59 960.79 960.58 960.62 0.0K
10:44 960.54 960.54 960.43 960.46 0.0K
10:45 960.46 960.56 960.34 960.50 0.0K
10:46 960.45 960.45 960.03 960.20 0.0K
10:47 960.16 960.16 959.94 959.96 0.0K
10:48 960.00 960.03 959.67 959.70 0.0K
10:49 959.72 959.93 959.72 959.85 0.0K
10:50 959.82 959.94 959.71 959.71 0.0K
10:51 959.57 959.67 959.45 959.67 0.0K
10:52 959.71 959.90 959.70 959.84 0.0K
10:53 959.85 960.20 959.76 960.20 0.0K
10:54 960.23 960.32 960.04 960.08 0.0K
10:55 960.08 960.42 960.08 960.40 0.0K
10:56 960.41 960.44 960.07 960.16 0.0K
10:57 960.16 960.28 960.12 960.28 0.0K
10:58 960.25 960.39 960.18 960.32 0.0K
10:59 960.34 961.31 960.34 961.31 0.0K
11:00 961.38 961.39 961.04 961.17 0.0K
11:01 961.18 961.18 960.80 960.80 0.0K
11:02 960.81 960.89 960.64 960.64 0.0K
11:03 960.66 960.66 960.41 960.46 0.0K
11:04 960.50 960.64 960.49 960.57 0.0K
11:05 960.59 960.75 960.47 960.52 0.0K
11:06 960.39 960.59 960.36 960.58 0.0K
11:07 960.57 960.74 960.55 960.74 0.0K
11:08 960.68 960.69 960.22 960.23 0.0K
11:09 960.17 960.17 959.91 959.99 0.0K
11:10 959.99 960.38 959.89 960.37 0.0K
11:11 960.34 960.61 960.10 960.47 0.0K
11:12 960.48 960.58 960.33 960.48 0.0K
11:13 960.47 960.47 960.30 960.30 0.0K
11:14 960.19 960.41 960.19 960.27 0.0K
11:15 960.26 960.33 960.02 960.15 0.0K
11:16 960.12 960.19 960.00 960.09 0.0K
11:17 960.07 960.39 960.02 960.39 0.0K
11:18 960.39 960.83 960.39 960.81 0.0K
11:19 960.75 961.06 960.74 960.94 0.0K
11:20 960.95 961.01 960.46 960.46 0.0K
11:21 960.38 960.41 960.25 960.37 0.0K
11:22 960.38 960.38 959.85 959.85 0.0K
11:23 959.88 959.93 959.71 959.88 0.0K
11:24 959.98 960.01 959.90 959.95 0.0K
11:25 959.93 959.93 959.71 959.78 0.0K
11:26 959.82 959.83 959.62 959.62 0.0K
11:27 959.61 959.64 959.48 959.48 0.0K
11:28 959.50 959.57 959.39 959.41 0.0K
11:29 959.37 959.42 959.13 959.25 0.0K
11:30 959.18 959.18 958.87 958.93 0.0K
11:31 958.86 959.04 958.78 958.86 0.0K
11:32 958.83 959.04 958.71 958.75 0.0K
11:33 958.78 959.03 958.73 958.76 0.0K
11:34 958.75 958.79 958.41 958.43 0.0K
11:35 958.40 958.62 958.40 958.46 0.0K
11:36 958.45 958.45 958.05 958.05 0.0K
11:37 958.04 958.04 957.44 957.52 0.0K
11:38 957.53 957.54 957.17 957.17 0.0K
11:39 957.02 957.23 956.85 957.23 0.0K
11:40 957.23 957.46 956.89 957.05 0.0K
11:41 957.01 957.27 957.01 957.07 0.0K
11:42 957.09 957.53 957.00 957.53 0.0K
11:43 957.47 957.63 957.47 957.59 0.0K
11:44 957.57 957.57 957.36 957.50 0.0K
11:45 957.51 957.55 957.22 957.25 0.0K
11:46 957.28 957.41 957.24 957.24 0.0K
11:47 957.20 957.20 956.72 956.74 0.0K
11:48 956.81 956.94 956.81 956.87 0.0K
11:49 956.89 957.00 956.81 956.97 0.0K
11:50 956.97 957.35 956.97 957.35 0.0K
11:51 957.38 957.65 957.38 957.65 0.0K
11:52 957.66 957.66 957.09 957.09 0.0K
11:53 957.12 957.29 957.10 957.29 0.0K
11:54 957.30 957.35 957.18 957.19 0.0K
11:55 957.20 957.20 956.87 956.93 0.0K
11:56 956.87 956.91 956.74 956.85 0.0K
11:57 956.82 956.86 956.64 956.64 0.0K
11:58 956.62 956.64 956.53 956.57 0.0K
11:59 956.54 956.70 956.54 956.63 0.0K
12:00 956.71 956.77 956.50 956.64 0.0K
12:01 956.56 956.71 956.38 956.71 0.0K
12:02 956.72 956.72 956.51 956.60 0.0K
12:03 956.64 956.90 956.64 956.84 0.0K
12:04 956.88 957.09 956.85 957.00 0.0K
12:05 957.02 957.13 956.98 957.13 0.0K
12:06 957.14 957.55 957.14 957.55 0.0K
12:07 957.51 957.74 957.48 957.67 0.0K
12:08 957.64 957.65 957.50 957.59 0.0K
12:09 957.58 957.76 957.58 957.69 0.0K
12:10 957.69 957.76 957.30 957.30 0.0K
12:11 957.31 957.50 957.27 957.34 0.0K
12:12 957.33 957.42 957.28 957.34 0.0K
12:13 957.41 957.48 957.29 957.46 0.0K
12:14 957.50 957.50 957.25 957.29 0.0K
12:15 957.29 957.62 957.27 957.62 0.0K
12:16 957.67 958.03 957.67 957.91 0.0K
12:17 957.88 958.09 957.88 957.98 0.0K
12:18 957.95 958.22 957.95 958.17 0.0K
12:19 958.14 958.29 958.04 958.18 0.0K
12:20 958.23 958.45 958.23 958.31 0.0K
12:21 958.31 958.31 957.86 957.96 0.0K
12:22 957.96 957.97 957.80 957.83 0.0K
12:23 957.79 957.79 957.63 957.69 0.0K
12:24 957.65 957.66 957.51 957.51 0.0K
12:25 957.53 957.53 957.02 957.02 0.0K
12:26 956.98 957.26 956.98 957.26 0.0K
12:27 957.28 957.28 957.07 957.23 0.0K
12:28 957.21 957.38 957.21 957.25 0.0K
12:29 957.22 957.22 957.05 957.10 0.0K
12:30 957.13 957.31 957.07 957.28 0.0K
12:31 957.32 957.42 957.28 957.34 0.0K
12:32 957.33 957.43 957.32 957.39 0.0K
12:33 957.37 957.42 957.25 957.25 0.0K
12:34 957.25 957.25 956.84 956.86 0.0K
12:35 956.72 957.33 956.72 956.99 0.0K
12:36 957.00 957.08 956.96 956.96 0.0K
12:37 956.96 957.06 956.82 956.82 0.0K
12:38 956.87 956.93 956.80 956.88 0.0K
12:39 956.89 957.15 956.89 957.15 0.0K
12:40 957.13 957.13 956.92 957.05 0.0K
12:41 957.06 957.16 957.02 957.13 0.0K
12:42 957.16 957.18 957.09 957.12 0.0K
12:43 957.13 957.28 957.09 957.26 0.0K
12:44 957.28 957.29 957.12 957.14 0.0K
12:45 957.19 957.31 957.13 957.19 0.0K
12:46 957.18 957.18 956.97 956.99 0.0K
12:47 956.96 957.03 956.75 956.75 0.0K
12:48 956.74 956.74 956.41 956.45 0.0K
12:49 956.45 956.48 956.06 956.06 0.0K
12:50 956.03 956.04 955.54 955.69 0.0K
12:51 955.69 955.99 955.68 955.94 0.0K
12:52 955.92 955.93 955.75 955.82 0.0K
12:53 955.84 956.04 955.84 956.04 0.0K
12:54 955.95 956.00 955.89 955.99 0.0K
12:55 955.98 956.02 955.86 955.91 0.0K
12:56 955.79 955.79 955.51 955.55 0.0K
12:57 955.57 955.57 955.36 955.37 0.0K
12:58 955.39 955.41 955.21 955.26 0.0K
12:59 955.24 955.36 955.15 955.19 0.0K
13:00 955.20 955.35 955.20 955.23 0.0K
13:01 955.22 955.29 955.15 955.15 0.0K
13:02 955.14 955.32 955.06 955.32 0.0K
13:03 955.31 955.62 955.28 955.60 0.0K
13:04 955.63 955.64 955.54 955.57 0.0K
13:05 955.55 955.77 955.52 955.77 0.0K
13:06 955.76 955.92 955.72 955.92 0.0K
13:07 955.87 956.13 955.86 956.12 0.0K
13:08 956.09 956.36 956.09 956.36 0.0K
13:09 956.35 956.44 956.35 956.37 0.0K
13:10 956.36 956.40 956.24 956.29 0.0K
13:11 956.31 956.72 956.29 956.65 0.0K
13:12 956.74 956.86 956.70 956.83 0.0K
13:13 956.81 957.00 956.81 956.96 0.0K
13:14 956.93 957.14 956.88 957.12 0.0K
13:15 957.13 957.26 957.09 957.26 0.0K
13:16 957.27 957.36 957.27 957.31 0.0K
13:17 957.36 957.36 957.24 957.30 0.0K
13:18 957.28 957.32 957.20 957.20 0.0K
13:19 957.22 957.42 957.18 957.23 0.0K
13:20 957.21 957.21 957.10 957.19 0.0K
13:21 957.16 957.18 957.05 957.08 0.0K
13:22 957.03 957.08 956.83 956.93 0.0K
13:23 956.91 956.96 956.72 956.78 0.0K
13:24 956.74 956.84 956.69 956.83 0.0K
13:25 956.79 956.81 956.52 956.54 0.0K
13:26 956.54 956.69 956.47 956.67 0.0K
13:27 956.65 956.69 956.54 956.54 0.0K
13:28 956.47 956.50 956.36 956.39 0.0K
13:29 956.34 956.34 955.91 955.94 0.0K
13:30 955.90 956.04 955.90 955.97 0.0K
13:31 955.97 955.98 955.79 955.95 0.0K
13:32 955.95 956.01 955.86 955.92 0.0K
13:33 955.89 956.16 955.89 956.16 0.0K
13:34 956.15 956.15 955.98 955.98 0.0K
13:35 955.98 956.11 955.93 956.11 0.0K
13:36 956.10 956.12 955.71 955.76 0.0K
13:37 955.71 955.77 955.66 955.76 0.0K
13:38 955.78 955.78 955.59 955.63 0.0K
13:39 955.62 955.72 955.53 955.66 0.0K
13:40 955.69 955.69 955.60 955.63 0.0K
13:41 955.66 955.85 955.64 955.80 0.0K
13:42 955.80 955.82 955.62 955.75 0.0K
13:43 955.76 955.81 955.73 955.76 0.0K
13:44 955.75 955.75 955.64 955.67 0.0K
13:45 955.75 955.80 955.71 955.76 0.0K
13:46 955.76 955.91 955.76 955.91 0.0K
13:47 955.93 956.34 955.92 956.29 0.0K
13:48 956.30 956.33 956.19 956.19 0.0K
13:49 956.21 956.34 956.21 956.33 0.0K
13:50 956.38 956.69 956.37 956.67 0.0K
13:51 956.65 956.67 956.47 956.62 0.0K
13:52 956.63 956.68 956.33 956.33 0.0K
13:53 956.32 956.34 956.04 956.04 0.0K
13:54 956.06 956.09 955.81 955.81 0.0K
13:55 955.80 955.82 955.75 955.78 0.0K
13:56 955.81 955.93 955.80 955.90 0.0K
13:57 955.87 955.93 955.79 955.81 0.0K
13:58 955.78 955.79 955.61 955.61 0.0K
13:59 955.60 955.65 955.42 955.61 0.0K
14:00 955.61 955.81 955.57 955.81 0.0K
14:01 955.84 955.98 955.73 955.95 0.0K
14:02 955.98 956.19 955.98 956.15 0.0K
14:03 956.17 956.19 956.07 956.17 0.0K
14:04 956.19 956.39 956.17 956.36 0.0K
14:05 956.38 956.72 956.38 956.68 0.0K
14:06 956.68 956.96 956.66 956.96 0.0K
14:07 956.96 957.16 956.96 957.06 0.0K
14:08 957.05 957.22 956.96 957.09 0.0K
14:09 957.16 957.32 957.10 957.14 0.0K
14:10 957.13 957.25 957.13 957.22 0.0K
14:11 957.24 957.32 957.18 957.18 0.0K
14:12 957.15 957.36 957.15 957.33 0.0K
14:13 957.31 957.31 957.21 957.25 0.0K
14:14 957.27 957.67 957.27 957.63 0.0K
14:15 957.65 957.96 957.56 957.96 0.0K
14:16 957.97 958.01 957.90 957.92 0.0K
14:17 957.87 957.88 957.67 957.67 0.0K
14:18 957.60 957.61 957.27 957.31 0.0K
14:19 957.28 957.39 957.28 957.35 0.0K
14:20 957.35 957.50 957.35 957.50 0.0K
14:21 957.53 957.64 957.53 957.56 0.0K
14:22 957.57 957.59 957.46 957.53 0.0K
14:23 957.51 957.60 957.50 957.51 0.0K
14:24 957.55 957.56 957.24 957.24 0.0K
14:25 957.22 957.22 957.03 957.07 0.0K
14:26 957.04 957.20 957.00 957.01 0.0K
14:27 957.01 957.33 957.00 957.28 0.0K
14:28 957.20 957.26 957.17 957.22 0.0K
14:29 957.29 957.36 957.21 957.23 0.0K
14:30 957.21 957.32 957.14 957.27 0.0K
14:31 957.29 957.37 957.18 957.19 0.0K
14:32 957.22 957.22 957.11 957.11 0.0K
14:33 957.13 957.13 956.83 957.04 0.0K
14:34 957.00 957.04 956.95 957.00 0.0K
14:35 957.01 957.23 956.99 957.21 0.0K
14:36 957.17 957.31 957.03 957.06 0.0K
14:37 957.01 957.12 957.01 957.09 0.0K
14:38 957.08 957.15 956.99 956.99 0.0K
14:39 956.99 957.14 956.95 957.14 0.0K
14:40 957.10 957.19 957.10 957.11 0.0K
14:41 957.09 957.34 957.04 957.34 0.0K
14:42 957.40 957.62 957.40 957.50 0.0K
14:43 957.46 957.49 957.30 957.30 0.0K
14:44 957.30 957.38 957.28 957.34 0.0K
14:45 957.34 957.46 957.31 957.46 0.0K
14:46 957.42 957.55 957.42 957.55 0.0K
14:47 957.52 957.52 957.45 957.45 0.0K
14:48 957.50 957.67 957.50 957.67 0.0K
14:49 957.71 957.72 957.63 957.69 0.0K
14:50 957.65 957.74 957.63 957.71 0.0K
14:51 957.72 957.95 957.72 957.92 0.0K
14:52 957.91 958.01 957.89 957.93 0.0K
14:53 957.94 957.94 957.50 957.50 0.0K
14:54 957.50 957.63 957.50 957.62 0.0K
14:55 957.61 957.65 957.28 957.28 0.0K
14:56 957.24 957.24 957.09 957.10 0.0K
14:57 957.12 957.14 956.92 956.95 0.0K
14:58 956.90 956.90 956.70 956.72 0.0K
14:59 956.72 956.72 956.38 956.38 0.0K
15:00 956.38 956.73 956.32 956.73 0.0K
15:01 956.70 956.84 956.66 956.84 0.0K
15:02 956.85 957.05 956.82 957.02 0.0K
15:03 957.00 957.08 956.96 956.97 0.0K
15:04 957.02 957.02 956.83 956.89 0.0K
15:05 956.89 956.89 956.56 956.61 0.0K
15:06 956.60 956.90 956.60 956.87 0.0K
15:07 956.88 957.16 956.88 957.08 0.0K
15:08 957.11 957.11 957.00 957.04 0.0K
15:09 957.07 957.17 957.07 957.12 0.0K
15:10 957.13 957.25 957.08 957.25 0.0K
15:11 957.25 957.53 957.25 957.53 0.0K
15:12 957.51 957.56 957.40 957.45 0.0K
15:13 957.42 957.58 957.41 957.58 0.0K
15:14 957.58 957.80 957.58 957.78 0.0K
15:15 957.77 958.08 957.72 958.06 0.0K
15:16 958.02 958.02 957.78 957.79 0.0K
15:17 957.88 957.95 957.87 957.92 0.0K
15:18 957.97 958.11 957.90 958.03 0.0K
15:19 958.02 958.06 957.98 958.00 0.0K
15:20 958.02 958.21 958.02 958.17 0.0K
15:21 958.18 958.47 958.18 958.39 0.0K
15:22 958.40 958.73 958.40 958.72 0.0K
15:23 958.71 958.74 958.52 958.58 0.0K
15:24 958.58 958.60 958.43 958.47 0.0K
15:25 958.44 958.47 958.25 958.38 0.0K
15:26 958.23 958.38 958.14 958.32 0.0K
15:27 958.29 958.38 958.27 958.27 0.0K
15:28 958.26 958.34 958.23 958.31 0.0K
15:29 958.33 958.38 958.29 958.31 0.0K
15:30 958.30 958.30 957.84 957.89 0.0K
15:31 957.84 957.91 957.80 957.91 0.0K
15:32 957.92 958.19 957.92 958.19 0.0K
15:33 958.14 958.14 957.96 958.00 0.0K
15:34 957.95 958.08 957.86 958.07 0.0K
15:35 958.05 958.09 957.82 957.82 0.0K
15:36 957.80 957.81 957.67 957.67 0.0K
15:37 957.66 957.68 957.43 957.65 0.0K
15:38 957.64 957.66 957.52 957.65 0.0K
15:39 957.63 957.73 957.57 957.64 0.0K
15:40 957.62 957.62 957.34 957.49 0.0K
15:41 957.49 957.72 957.40 957.40 0.0K
15:42 957.36 957.41 956.98 957.01 0.0K
15:43 957.05 957.39 957.03 957.36 0.0K
15:44 957.36 957.39 957.24 957.26 0.0K
15:45 957.26 957.32 957.20 957.32 0.0K
15:46 957.36 957.36 957.16 957.17 0.0K
15:47 957.10 957.10 956.88 956.90 0.0K
15:48 956.93 956.94 956.67 956.75 0.0K
15:49 956.78 957.12 956.77 957.12 0.0K
15:50 956.88 956.88 956.10 956.20 0.0K
15:51 956.15 956.15 955.50 955.50 0.0K
15:52 955.48 955.48 955.24 955.44 0.0K
15:53 955.45 955.45 955.24 955.30 0.0K
15:54 955.27 955.96 955.25 955.72 0.0K
15:55 955.76 956.04 955.59 955.66 0.0K
15:56 955.64 955.74 955.54 955.54 0.0K
15:57 955.56 955.58 955.38 955.57 0.0K
15:58 955.55 955.65 955.34 955.46 0.0K
15:59 955.44 955.51 955.13 955.51 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