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
09:29 951.33 951.39 951.30 951.34 0.0K
09:30 951.39 951.39 949.32 949.32 0.0K
09:31 949.43 949.43 948.85 948.94 0.0K
09:32 948.94 949.05 948.78 949.05 0.0K
09:33 949.07 949.24 948.76 948.86 0.0K
09:34 948.89 948.94 948.72 948.80 0.0K
09:35 948.98 949.36 948.87 948.87 0.0K
09:36 948.85 949.15 948.70 949.09 0.0K
09:37 949.26 950.23 949.26 950.23 0.0K
09:38 950.27 950.27 949.93 950.25 0.0K
09:39 950.22 950.45 950.07 950.37 0.0K
09:40 950.31 950.36 949.92 949.95 0.0K
09:41 949.89 950.02 949.12 949.17 0.0K
09:42 949.11 949.61 948.74 949.55 0.0K
09:43 949.55 949.64 948.94 948.94 0.0K
09:44 948.92 948.97 948.20 948.20 0.0K
09:45 948.17 948.17 947.91 947.99 0.0K
09:46 947.97 948.19 947.89 948.14 0.0K
09:47 948.09 948.63 948.07 948.59 0.0K
09:48 948.55 948.81 948.44 948.81 0.0K
09:49 948.80 949.17 948.72 949.09 0.0K
09:50 949.01 949.60 949.00 949.60 0.0K
09:51 949.63 949.63 948.85 948.87 0.0K
09:52 948.93 949.08 948.83 948.89 0.0K
09:53 948.87 948.92 948.75 948.92 0.0K
09:54 948.94 949.17 948.94 949.04 0.0K
09:55 949.05 949.05 948.54 948.55 0.0K
09:56 948.48 948.48 948.07 948.22 0.0K
09:57 948.31 948.31 948.09 948.19 0.0K
09:58 948.19 948.27 947.94 947.99 0.0K
09:59 948.03 948.03 947.78 947.83 0.0K
10:00 946.49 947.50 946.47 947.27 0.0K
10:01 947.29 947.64 947.03 947.60 0.0K
10:02 947.59 948.44 947.47 948.39 0.0K
10:03 948.48 948.77 948.32 948.36 0.0K
10:04 948.37 948.65 948.37 948.53 0.0K
10:05 948.29 948.38 948.13 948.14 0.0K
10:06 948.03 948.03 947.12 947.12 0.0K
10:07 947.02 947.02 946.72 946.76 0.0K
10:08 946.77 946.83 946.27 946.27 0.0K
10:09 946.30 946.38 946.02 946.36 0.0K
10:10 946.23 946.49 946.00 946.32 0.0K
10:11 946.39 946.39 946.05 946.39 0.0K
10:12 946.21 946.21 945.41 945.48 0.0K
10:13 945.49 945.71 945.49 945.66 0.0K
10:14 945.67 945.76 945.54 945.74 0.0K
10:15 945.71 945.98 945.70 945.92 0.0K
10:16 945.96 946.12 945.68 945.84 0.0K
10:17 945.79 946.16 945.79 946.06 0.0K
10:18 946.02 946.02 945.76 945.80 0.0K
10:19 945.80 945.80 945.39 945.47 0.0K
10:20 945.45 945.60 945.19 945.21 0.0K
10:21 945.14 945.32 945.03 945.29 0.0K
10:22 945.32 945.84 945.32 945.67 0.0K
10:23 945.66 945.67 945.48 945.53 0.0K
10:24 945.54 945.60 945.44 945.60 0.0K
10:25 945.53 945.54 945.33 945.45 0.0K
10:26 945.40 945.42 944.79 944.82 0.0K
10:27 944.63 944.73 944.49 944.49 0.0K
10:28 944.53 944.63 944.39 944.54 0.0K
10:29 944.58 944.75 944.57 944.65 0.0K
10:30 944.54 945.03 944.54 945.01 0.0K
10:31 945.02 945.06 944.60 944.68 0.0K
10:32 944.73 944.87 944.09 944.09 0.0K
10:33 944.04 944.04 943.60 943.64 0.0K
10:34 943.54 943.62 943.12 943.42 0.0K
10:35 943.54 943.62 943.20 943.41 0.0K
10:36 943.46 943.46 942.94 942.94 0.0K
10:37 942.86 942.86 942.54 942.60 0.0K
10:38 942.62 943.27 942.61 943.27 0.0K
10:39 943.24 943.85 943.24 943.85 0.0K
10:40 943.89 943.98 943.74 943.75 0.0K
10:41 943.67 943.67 943.16 943.25 0.0K
10:42 943.18 943.87 943.17 943.87 0.0K
10:43 943.83 944.05 943.76 943.96 0.0K
10:44 944.04 944.04 943.73 943.73 0.0K
10:45 943.70 943.75 943.49 943.60 0.0K
10:46 943.56 943.75 943.22 943.27 0.0K
10:47 943.18 943.50 943.18 943.50 0.0K
10:48 943.53 943.61 943.34 943.56 0.0K
10:49 943.64 943.73 943.51 943.66 0.0K
10:50 943.64 943.74 943.38 943.38 0.0K
10:51 943.28 944.22 943.28 944.11 0.0K
10:52 944.11 944.11 943.65 943.80 0.0K
10:53 943.87 944.00 943.78 943.78 0.0K
10:54 943.81 943.87 943.69 943.75 0.0K
10:55 943.74 943.74 943.02 943.02 0.0K
10:56 943.02 943.11 942.74 942.93 0.0K
10:57 942.89 942.89 942.52 942.67 0.0K
10:58 942.72 942.79 942.58 942.70 0.0K
10:59 942.74 942.95 942.74 942.93 0.0K
11:00 942.83 942.87 942.52 942.56 0.0K
11:01 942.57 942.57 941.88 941.88 0.0K
11:02 941.89 941.95 941.71 941.90 0.0K
11:03 941.80 941.95 941.75 941.85 0.0K
11:04 941.89 941.94 941.74 941.81 0.0K
11:05 941.80 942.25 941.75 942.24 0.0K
11:06 942.22 942.28 941.75 942.28 0.0K
11:07 942.28 942.37 942.04 942.04 0.0K
11:08 942.03 942.17 941.94 941.95 0.0K
11:09 942.00 942.09 941.75 941.79 0.0K
11:10 941.81 943.51 941.81 943.27 0.0K
11:11 943.18 943.25 943.02 943.15 0.0K
11:12 943.14 943.45 942.99 943.34 0.0K
11:13 943.32 943.36 943.19 943.30 0.0K
11:14 943.32 943.39 943.14 943.16 0.0K
11:15 943.11 943.21 942.84 942.85 0.0K
11:16 942.71 943.58 942.69 943.58 0.0K
11:17 943.57 943.90 943.53 943.86 0.0K
11:18 943.83 944.06 943.83 943.89 0.0K
11:19 943.84 943.89 943.73 943.80 0.0K
11:20 943.75 944.24 943.72 943.87 0.0K
11:21 943.84 944.29 943.82 944.09 0.0K
11:22 944.07 944.12 943.98 944.10 0.0K
11:23 944.12 944.12 943.70 943.70 0.0K
11:24 943.66 943.66 943.22 943.45 0.0K
11:25 943.45 943.74 943.45 943.61 0.0K
11:26 943.60 944.28 943.60 944.26 0.0K
11:27 944.27 944.37 944.15 944.18 0.0K
11:28 944.20 944.20 943.87 944.02 0.0K
11:29 943.92 944.33 943.92 944.22 0.0K
11:30 944.21 944.30 944.15 944.28 0.0K
11:31 944.22 944.67 944.22 944.67 0.0K
11:32 944.63 945.06 944.63 945.06 0.0K
11:33 945.04 945.21 945.02 945.15 0.0K
11:34 945.14 945.27 945.12 945.17 0.0K
11:35 945.10 945.12 944.98 945.12 0.0K
11:36 945.20 945.33 945.11 945.25 0.0K
11:37 945.25 945.63 945.18 945.63 0.0K
11:38 945.58 945.71 945.47 945.71 0.0K
11:39 945.71 945.71 945.60 945.66 0.0K
11:40 945.68 945.77 945.62 945.62 0.0K
11:41 945.59 945.59 945.49 945.57 0.0K
11:42 945.50 945.51 944.99 945.04 0.0K
11:43 944.97 944.97 944.65 944.86 0.0K
11:44 944.78 944.92 944.74 944.80 0.0K
11:45 944.76 944.76 944.44 944.58 0.0K
11:46 944.62 944.66 944.41 944.46 0.0K
11:47 944.44 944.66 944.44 944.65 0.0K
11:48 944.63 944.67 944.40 944.67 0.0K
11:49 944.69 944.87 944.69 944.82 0.0K
11:50 944.77 944.89 944.76 944.81 0.0K
11:51 944.78 944.79 944.39 944.46 0.0K
11:52 944.46 944.46 944.21 944.32 0.0K
11:53 944.34 944.34 943.99 944.04 0.0K
11:54 944.04 944.06 943.90 943.90 0.0K
11:55 943.92 943.92 943.72 943.79 0.0K
11:56 943.80 944.01 943.64 943.69 0.0K
11:57 943.61 943.61 943.29 943.42 0.0K
11:58 943.42 943.50 943.35 943.35 0.0K
11:59 943.39 943.44 943.25 943.26 0.0K
12:00 943.20 943.68 943.20 943.68 0.0K
12:01 943.68 943.68 943.34 943.46 0.0K
12:02 943.49 943.63 943.36 943.45 0.0K
12:03 943.43 943.65 943.41 943.64 0.0K
12:04 943.68 943.94 943.62 943.93 0.0K
12:05 943.96 944.12 943.79 944.07 0.0K
12:06 944.19 944.44 944.19 944.38 0.0K
12:07 944.32 944.64 944.24 944.61 0.0K
12:08 944.65 944.65 944.38 944.38 0.0K
12:09 944.39 944.39 944.21 944.36 0.0K
12:10 944.34 944.35 944.10 944.15 0.0K
12:11 944.17 944.24 944.08 944.08 0.0K
12:12 944.08 944.10 943.82 943.89 0.0K
12:13 943.85 943.98 943.85 943.93 0.0K
12:14 943.93 943.98 943.78 943.88 0.0K
12:15 943.85 943.95 943.52 943.52 0.0K
12:16 943.47 943.47 942.81 942.81 0.0K
12:17 942.83 942.83 942.41 942.41 0.0K
12:18 942.45 942.50 942.37 942.41 0.0K
12:19 942.38 942.44 942.22 942.23 0.0K
12:20 942.22 942.37 942.18 942.21 0.0K
12:21 942.22 942.23 942.03 942.08 0.0K
12:22 942.07 942.17 942.04 942.05 0.0K
12:23 942.10 942.14 942.04 942.06 0.0K
12:24 942.07 942.15 942.00 942.07 0.0K
12:25 942.00 942.00 941.73 941.83 0.0K
12:26 941.85 941.90 941.71 941.85 0.0K
12:27 941.87 941.89 941.70 941.80 0.0K
12:28 941.79 941.92 941.79 941.85 0.0K
12:29 941.80 941.86 941.65 941.77 0.0K
12:30 941.73 942.15 941.73 942.15 0.0K
12:31 942.17 942.22 941.69 941.75 0.0K
12:32 941.72 941.87 941.69 941.87 0.0K
12:33 941.85 941.95 941.85 941.91 0.0K
12:34 941.91 941.93 941.82 941.87 0.0K
12:35 941.90 942.02 941.71 942.02 0.0K
12:36 941.95 942.11 941.88 942.11 0.0K
12:37 942.12 942.24 942.12 942.24 0.0K
12:38 942.19 942.19 941.98 941.98 0.0K
12:39 941.99 942.02 941.87 941.91 0.0K
12:40 941.88 942.05 941.86 942.03 0.0K
12:41 942.02 942.02 941.85 941.88 0.0K
12:42 941.91 942.30 941.91 942.25 0.0K
12:43 942.25 942.26 942.12 942.14 0.0K
12:44 942.17 942.17 941.91 941.91 0.0K
12:45 941.90 941.94 941.84 941.88 0.0K
12:46 941.88 941.94 941.78 941.94 0.0K
12:47 941.97 941.98 941.90 941.92 0.0K
12:48 941.93 942.19 941.91 942.11 0.0K
12:49 942.09 942.10 941.90 941.99 0.0K
12:50 941.94 942.03 941.94 941.96 0.0K
12:51 941.95 942.32 941.95 942.32 0.0K
12:52 942.32 942.43 942.28 942.34 0.0K
12:53 942.32 942.39 942.18 942.18 0.0K
12:54 942.12 942.21 942.11 942.21 0.0K
12:55 942.18 942.18 942.04 942.05 0.0K
12:56 942.06 942.06 941.69 941.69 0.0K
12:57 941.68 941.68 941.47 941.49 0.0K
12:58 941.48 941.48 941.19 941.26 0.0K
12:59 941.28 941.36 941.26 941.30 0.0K
13:00 941.27 941.27 941.16 941.18 0.0K
13:01 941.15 941.15 940.94 940.94 0.0K
13:02 940.95 941.03 940.95 940.98 0.0K
13:03 940.99 941.05 940.84 940.85 0.0K
13:04 940.85 940.85 940.48 940.50 0.0K
13:05 940.53 940.53 940.38 940.45 0.0K
13:06 940.43 940.45 940.22 940.24 0.0K
13:07 940.23 940.35 940.04 940.10 0.0K
13:08 940.10 940.10 939.78 939.79 0.0K
13:09 939.77 939.86 939.72 939.84 0.0K
13:10 939.85 939.86 939.66 939.84 0.0K
13:11 939.92 939.99 939.88 939.89 0.0K
13:12 939.87 939.92 939.80 939.90 0.0K
13:13 939.89 939.90 939.82 939.87 0.0K
13:14 939.89 939.91 939.83 939.84 0.0K
13:15 939.83 939.98 939.83 939.88 0.0K
13:16 939.80 939.93 939.69 939.75 0.0K
13:17 939.87 940.08 939.80 940.08 0.0K
13:18 940.26 940.33 940.21 940.26 0.0K
13:19 940.29 940.41 940.16 940.17 0.0K
13:20 940.17 940.23 940.10 940.10 0.0K
13:21 940.07 940.28 940.07 940.23 0.0K
13:22 940.24 940.24 940.08 940.12 0.0K
13:23 940.10 940.16 940.02 940.16 0.0K
13:24 940.13 940.18 940.10 940.11 0.0K
13:25 940.10 940.11 939.96 939.96 0.0K
13:26 940.02 940.02 939.67 939.71 0.0K
13:27 939.68 939.68 939.51 939.51 0.0K
13:28 939.53 939.61 939.53 939.59 0.0K
13:29 939.59 939.64 939.49 939.54 0.0K
13:30 939.57 939.66 939.52 939.60 0.0K
13:31 939.55 939.77 939.55 939.77 0.0K
13:32 939.75 939.91 939.75 939.91 0.0K
13:33 939.91 939.97 939.85 939.87 0.0K
13:34 939.86 939.86 939.67 939.71 0.0K
13:35 939.74 939.78 939.48 939.50 0.0K
13:36 939.47 939.51 939.41 939.49 0.0K
13:37 939.46 939.62 939.46 939.59 0.0K
13:38 939.58 939.80 939.52 939.73 0.0K
13:39 939.71 939.76 939.68 939.70 0.0K
13:40 939.91 939.96 939.85 939.90 0.0K
13:41 939.86 939.86 939.73 939.73 0.0K
13:42 939.75 939.91 939.75 939.91 0.0K
13:43 939.97 940.01 939.90 940.01 0.0K
13:44 940.02 940.04 939.91 939.91 0.0K
13:45 939.89 939.90 939.79 939.82 0.0K
13:46 939.83 940.06 939.83 940.04 0.0K
13:47 940.05 940.34 940.05 940.32 0.0K
13:48 940.37 940.43 940.34 940.36 0.0K
13:49 940.35 940.36 940.21 940.33 0.0K
13:50 940.27 940.29 940.06 940.06 0.0K
13:51 940.10 940.10 939.93 939.93 0.0K
13:52 939.94 940.02 939.94 940.02 0.0K
13:53 939.96 940.03 939.95 940.02 0.0K
13:54 940.01 940.04 939.96 940.00 0.0K
13:55 939.95 940.07 939.91 940.05 0.0K
13:56 940.11 940.35 940.11 940.29 0.0K
13:57 940.29 940.52 940.27 940.52 0.0K
13:58 940.51 940.53 940.42 940.48 0.0K
13:59 940.47 940.68 940.41 940.68 0.0K
14:00 940.67 940.92 940.67 940.92 0.0K
14:01 940.89 941.18 940.89 941.18 0.0K
14:02 941.13 941.22 941.13 941.15 0.0K
14:03 941.10 941.11 941.01 941.07 0.0K
14:04 941.05 941.07 940.71 940.83 0.0K
14:05 940.80 941.10 940.80 940.97 0.0K
14:06 940.99 941.00 940.86 940.89 0.0K
14:07 940.80 940.95 940.80 940.93 0.0K
14:08 940.93 941.15 940.91 941.15 0.0K
14:09 941.15 941.41 941.15 941.41 0.0K
14:10 941.43 941.48 941.37 941.46 0.0K
14:11 941.49 941.64 941.46 941.64 0.0K
14:12 941.70 941.77 941.55 941.55 0.0K
14:13 941.50 941.55 941.46 941.48 0.0K
14:14 941.48 941.48 941.23 941.24 0.0K
14:15 941.28 941.54 941.28 941.46 0.0K
14:16 941.42 941.42 941.21 941.23 0.0K
14:17 941.22 941.41 941.18 941.41 0.0K
14:18 941.40 941.45 941.35 941.35 0.0K
14:19 941.34 941.62 941.34 941.62 0.0K
14:20 941.69 941.80 941.69 941.75 0.0K
14:21 941.74 941.74 941.51 941.51 0.0K
14:22 941.50 941.55 941.46 941.52 0.0K
14:23 941.54 941.57 941.38 941.38 0.0K
14:24 941.31 941.33 941.23 941.32 0.0K
14:25 941.13 941.18 940.96 940.96 0.0K
14:26 940.93 941.03 940.89 940.93 0.0K
14:27 940.93 941.07 940.93 940.93 0.0K
14:28 940.96 941.06 940.93 941.06 0.0K
14:29 941.00 941.14 941.00 941.06 0.0K
14:30 941.05 941.10 941.02 941.09 0.0K
14:31 941.08 941.15 940.99 940.99 0.0K
14:32 940.97 941.29 940.97 941.28 0.0K
14:33 941.25 941.28 941.03 941.08 0.0K
14:34 941.09 941.19 941.06 941.18 0.0K
14:35 941.18 941.25 941.14 941.15 0.0K
14:36 941.08 941.13 940.98 940.98 0.0K
14:37 940.95 941.05 940.95 940.97 0.0K
14:38 940.92 940.92 940.74 940.86 0.0K
14:39 940.85 940.86 940.74 940.74 0.0K
14:40 940.73 940.79 940.71 940.75 0.0K
14:41 940.73 940.78 940.70 940.71 0.0K
14:42 940.70 940.82 940.63 940.82 0.0K
14:43 940.83 940.83 940.73 940.73 0.0K
14:44 940.74 940.76 940.59 940.76 0.0K
14:45 940.74 940.95 940.74 940.74 0.0K
14:46 940.75 940.79 940.61 940.61 0.0K
14:47 940.65 940.71 940.63 940.71 0.0K
14:48 940.74 940.77 940.68 940.70 0.0K
14:49 940.70 940.74 940.68 940.71 0.0K
14:50 940.72 940.73 940.60 940.72 0.0K
14:51 940.72 940.82 940.63 940.68 0.0K
14:52 940.54 940.73 940.48 940.72 0.0K
14:53 940.75 940.79 940.60 940.65 0.0K
14:54 940.63 940.74 940.63 940.69 0.0K
14:55 940.74 940.93 940.74 940.92 0.0K
14:56 940.91 941.01 940.91 940.96 0.0K
14:57 940.97 941.29 940.97 941.27 0.0K
14:58 941.27 941.27 941.16 941.19 0.0K
14:59 941.20 941.30 941.18 941.28 0.0K
15:00 941.31 941.60 941.27 941.60 0.0K
15:01 941.69 941.69 941.51 941.51 0.0K
15:02 941.50 941.64 941.49 941.64 0.0K
15:03 941.63 941.71 941.56 941.71 0.0K
15:04 941.64 941.67 941.46 941.49 0.0K
15:05 941.45 941.71 941.45 941.71 0.0K
15:06 941.70 941.82 941.70 941.82 0.0K
15:07 941.85 941.96 941.79 941.83 0.0K
15:08 941.84 941.84 941.71 941.77 0.0K
15:09 941.78 941.83 941.73 941.76 0.0K
15:10 941.76 941.76 941.45 941.45 0.0K
15:11 941.42 941.42 941.25 941.34 0.0K
15:12 941.35 941.40 941.31 941.40 0.0K
15:13 941.43 941.49 941.31 941.33 0.0K
15:14 941.33 941.62 941.33 941.62 0.0K
15:15 941.56 941.59 941.46 941.49 0.0K
15:16 941.47 941.47 941.23 941.26 0.0K
15:17 941.28 941.28 940.99 941.04 0.0K
15:18 941.05 941.18 940.91 941.18 0.0K
15:19 941.19 941.47 941.19 941.47 0.0K
15:20 941.45 941.52 941.05 941.05 0.0K
15:21 940.98 940.98 940.76 940.85 0.0K
15:22 940.90 941.14 940.90 941.13 0.0K
15:23 941.11 941.16 941.07 941.16 0.0K
15:24 941.15 941.23 941.07 941.18 0.0K
15:25 941.18 941.21 941.02 941.08 0.0K
15:26 941.06 941.10 940.93 940.95 0.0K
15:27 940.95 940.96 940.80 940.84 0.0K
15:28 940.82 940.98 940.82 940.91 0.0K
15:29 940.95 941.00 940.83 941.00 0.0K
15:30 940.96 941.01 940.90 940.95 0.0K
15:31 940.93 940.96 940.74 940.79 0.0K
15:32 940.81 940.89 940.80 940.84 0.0K
15:33 940.83 940.83 940.48 940.48 0.0K
15:34 940.46 940.46 940.24 940.27 0.0K
15:35 940.29 940.51 940.20 940.51 0.0K
15:36 940.56 940.64 940.47 940.51 0.0K
15:37 940.52 940.76 940.52 940.72 0.0K
15:38 940.70 940.85 940.70 940.85 0.0K
15:39 940.78 940.78 940.53 940.53 0.0K
15:40 940.54 940.57 940.42 940.52 0.0K
15:41 940.54 940.54 940.20 940.24 0.0K
15:42 940.25 940.25 940.15 940.22 0.0K
15:43 940.20 940.36 940.14 940.35 0.0K
15:44 940.34 940.60 940.27 940.60 0.0K
15:45 940.59 940.62 940.37 940.37 0.0K
15:46 940.36 940.37 940.24 940.32 0.0K
15:47 940.35 940.60 940.35 940.60 0.0K
15:48 940.61 940.87 940.59 940.87 0.0K
15:49 940.88 941.22 940.88 941.22 0.0K
15:50 941.36 941.36 940.79 940.82 0.0K
15:51 940.69 940.94 940.68 940.94 0.0K
15:52 940.95 940.97 940.57 940.68 0.0K
15:53 940.69 940.90 940.68 940.90 0.0K
15:54 941.02 941.91 941.02 941.91 0.0K
15:55 941.82 941.89 941.50 941.78 0.0K
15:56 941.74 941.74 941.31 941.40 0.0K
15:57 941.37 941.71 941.37 941.58 0.0K
15:58 941.53 941.53 941.32 941.46 0.0K
15:59 941.42 941.54 941.18 941.54 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