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
09:29 930.82 930.88 930.77 930.79 0.0K
09:30 930.78 930.78 922.40 922.57 0.0K
09:31 922.65 922.68 922.42 922.58 0.0K
09:32 922.57 922.82 922.07 922.14 0.0K
09:33 922.04 922.04 921.04 921.04 0.0K
09:34 920.99 921.04 919.70 920.00 0.0K
09:35 920.10 920.36 919.84 920.36 0.0K
09:36 920.39 921.41 920.39 920.94 0.0K
09:37 921.08 921.38 920.71 920.73 0.0K
09:38 920.59 920.60 919.44 919.44 0.0K
09:39 919.58 920.07 919.55 919.88 0.0K
09:40 919.87 919.87 918.72 918.72 0.0K
09:41 918.77 918.77 917.99 918.07 0.0K
09:42 917.89 917.89 917.21 917.39 0.0K
09:43 917.39 917.39 916.18 916.22 0.0K
09:44 916.18 916.38 915.61 915.61 0.0K
09:45 915.61 915.64 915.31 915.55 0.0K
09:46 915.56 916.74 915.56 916.72 0.0K
09:47 916.73 917.10 916.73 916.81 0.0K
09:48 916.72 916.72 916.37 916.54 0.0K
09:49 916.52 917.55 916.52 917.31 0.0K
09:50 917.28 917.43 916.94 917.43 0.0K
09:51 917.42 918.56 917.29 918.56 0.0K
09:52 918.57 918.91 918.57 918.76 0.0K
09:53 918.68 919.12 918.60 919.12 0.0K
09:54 919.28 919.38 919.15 919.32 0.0K
09:55 919.40 920.05 919.40 920.05 0.0K
09:56 920.11 920.63 920.07 920.61 0.0K
09:57 920.60 921.09 920.49 920.85 0.0K
09:58 920.81 920.90 920.45 920.57 0.0K
09:59 920.61 920.64 920.28 920.47 0.0K
10:00 920.45 921.29 920.45 921.18 0.0K
10:01 921.15 921.90 921.15 921.90 0.0K
10:02 921.82 921.98 921.76 921.87 0.0K
10:03 921.85 921.85 921.28 921.31 0.0K
10:04 921.24 921.66 921.14 921.66 0.0K
10:05 921.66 921.77 921.46 921.46 0.0K
10:06 921.42 922.17 921.42 922.09 0.0K
10:07 922.15 922.27 921.79 921.89 0.0K
10:08 921.99 922.48 921.98 922.47 0.0K
10:09 922.44 922.73 922.44 922.62 0.0K
10:10 922.62 922.75 922.52 922.69 0.0K
10:11 922.66 922.66 922.27 922.27 0.0K
10:12 922.25 922.45 922.01 922.32 0.0K
10:13 922.25 922.26 921.48 921.48 0.0K
10:14 921.50 921.89 921.50 921.83 0.0K
10:15 921.85 921.99 921.63 921.63 0.0K
10:16 921.53 921.60 921.15 921.15 0.0K
10:17 921.11 921.20 920.87 920.87 0.0K
10:18 920.76 920.80 920.28 920.37 0.0K
10:19 920.30 920.30 919.98 920.16 0.0K
10:20 920.18 920.34 919.97 920.08 0.0K
10:21 920.10 920.26 919.28 919.28 0.0K
10:22 919.34 919.34 918.78 918.78 0.0K
10:23 918.80 918.81 918.37 918.38 0.0K
10:24 918.33 918.47 917.99 918.18 0.0K
10:25 918.19 918.19 917.71 917.90 0.0K
10:26 917.88 918.02 917.42 917.65 0.0K
10:27 917.60 917.69 917.40 917.69 0.0K
10:28 917.67 918.11 917.67 917.90 0.0K
10:29 917.91 917.91 917.59 917.62 0.0K
10:30 917.55 918.50 917.45 918.50 0.0K
10:31 918.46 918.59 918.42 918.56 0.0K
10:32 918.57 919.25 918.56 919.23 0.0K
10:33 919.28 920.29 919.28 920.26 0.0K
10:34 920.34 921.21 920.34 921.07 0.0K
10:35 920.99 921.03 920.67 920.85 0.0K
10:36 920.82 920.83 920.60 920.63 0.0K
10:37 920.61 920.72 920.13 920.21 0.0K
10:38 920.10 920.65 919.93 920.60 0.0K
10:39 920.66 920.68 920.45 920.64 0.0K
10:40 920.56 920.56 920.21 920.33 0.0K
10:41 920.30 920.77 920.30 920.67 0.0K
10:42 920.66 920.69 919.90 919.90 0.0K
10:43 919.88 919.88 919.69 919.72 0.0K
10:44 919.75 919.85 919.60 919.70 0.0K
10:45 919.71 919.86 919.44 919.53 0.0K
10:46 919.55 920.31 919.38 920.27 0.0K
10:47 920.29 920.74 920.29 920.44 0.0K
10:48 920.41 920.41 920.13 920.33 0.0K
10:49 920.32 920.52 920.24 920.52 0.0K
10:50 920.55 920.99 920.50 920.96 0.0K
10:51 920.96 920.97 920.23 920.23 0.0K
10:52 920.16 920.16 919.89 920.01 0.0K
10:53 919.99 920.12 919.83 920.02 0.0K
10:54 919.98 920.91 919.98 920.89 0.0K
10:55 920.88 921.00 920.73 920.73 0.0K
10:56 920.76 920.77 920.51 920.51 0.0K
10:57 920.42 920.65 920.37 920.37 0.0K
10:58 920.38 920.51 920.17 920.49 0.0K
10:59 920.51 920.81 920.51 920.61 0.0K
11:00 920.68 921.41 920.68 921.38 0.0K
11:01 921.39 921.47 921.25 921.25 0.0K
11:02 921.24 921.38 921.13 921.35 0.0K
11:03 921.40 921.45 921.26 921.29 0.0K
11:04 921.27 921.38 921.24 921.29 0.0K
11:05 921.23 921.36 921.16 921.36 0.0K
11:06 921.34 921.75 921.34 921.56 0.0K
11:07 921.56 921.66 921.53 921.59 0.0K
11:08 921.64 921.64 921.01 921.06 0.0K
11:09 920.98 921.12 920.78 920.99 0.0K
11:10 920.97 921.03 920.86 921.03 0.0K
11:11 921.06 921.41 920.99 921.27 0.0K
11:12 921.17 921.52 921.09 921.12 0.0K
11:13 921.14 921.14 920.55 920.68 0.0K
11:14 920.73 920.78 920.50 920.67 0.0K
11:15 920.68 921.07 920.68 920.93 0.0K
11:16 920.93 921.14 920.87 920.99 0.0K
11:17 921.02 921.15 921.00 921.00 0.0K
11:18 921.07 921.12 920.93 921.10 0.0K
11:19 921.01 921.55 921.01 921.45 0.0K
11:20 921.43 921.67 921.38 921.52 0.0K
11:21 921.60 921.75 921.45 921.65 0.0K
11:22 921.62 921.76 921.55 921.76 0.0K
11:23 921.77 921.88 921.74 921.81 0.0K
11:24 921.78 922.23 921.78 922.23 0.0K
11:25 922.18 922.39 922.09 922.09 0.0K
11:26 922.07 922.07 921.81 921.92 0.0K
11:27 921.95 921.99 921.75 921.75 0.0K
11:28 921.72 921.86 921.57 921.68 0.0K
11:29 921.65 921.65 921.36 921.39 0.0K
11:30 921.32 921.41 921.06 921.07 0.0K
11:31 921.09 921.11 920.98 921.03 0.0K
11:32 921.03 921.04 920.93 920.97 0.0K
11:33 920.97 921.29 920.92 921.29 0.0K
11:34 921.29 921.29 921.08 921.08 0.0K
11:35 921.12 921.58 921.12 921.48 0.0K
11:36 921.46 921.66 921.36 921.57 0.0K
11:37 921.49 921.79 921.49 921.73 0.0K
11:38 921.77 922.04 921.77 922.01 0.0K
11:39 922.02 922.40 922.02 922.33 0.0K
11:40 922.35 922.52 922.35 922.52 0.0K
11:41 922.52 922.53 922.19 922.21 0.0K
11:42 922.26 922.37 922.19 922.26 0.0K
11:43 922.27 922.29 922.18 922.28 0.0K
11:44 922.25 922.35 922.25 922.32 0.0K
11:45 922.34 922.69 922.34 922.69 0.0K
11:46 922.75 922.99 922.75 922.99 0.0K
11:47 923.01 923.14 922.98 922.98 0.0K
11:48 922.93 922.96 922.87 922.92 0.0K
11:49 922.90 922.96 922.77 922.89 0.0K
11:50 922.91 922.91 922.76 922.76 0.0K
11:51 922.77 922.83 922.64 922.65 0.0K
11:52 922.65 922.69 922.52 922.69 0.0K
11:53 922.66 922.66 922.43 922.48 0.0K
11:54 922.52 922.52 922.36 922.36 0.0K
11:55 922.33 922.36 922.10 922.10 0.0K
11:56 922.10 922.23 922.05 922.19 0.0K
11:57 922.15 922.20 922.03 922.03 0.0K
11:58 922.03 922.03 921.83 921.92 0.0K
11:59 921.89 921.89 921.73 921.77 0.0K
12:00 921.74 922.00 921.74 922.00 0.0K
12:01 922.01 922.11 922.00 922.08 0.0K
12:02 922.09 922.32 922.07 922.29 0.0K
12:03 922.22 922.22 922.02 922.09 0.0K
12:04 922.04 922.09 921.91 922.06 0.0K
12:05 922.05 922.13 921.76 921.77 0.0K
12:06 921.77 921.77 921.53 921.53 0.0K
12:07 921.52 921.55 921.20 921.28 0.0K
12:08 921.29 921.32 921.20 921.27 0.0K
12:09 921.26 921.26 921.08 921.10 0.0K
12:10 921.15 921.15 920.65 920.65 0.0K
12:11 920.62 920.66 920.45 920.45 0.0K
12:12 920.47 920.65 920.41 920.62 0.0K
12:13 920.62 920.77 920.46 920.46 0.0K
12:14 920.48 920.60 920.42 920.59 0.0K
12:15 920.60 920.79 920.55 920.75 0.0K
12:16 920.78 921.00 920.70 920.85 0.0K
12:17 920.86 920.89 920.75 920.75 0.0K
12:18 920.75 920.98 920.71 920.92 0.0K
12:19 920.90 921.09 920.90 921.09 0.0K
12:20 921.05 921.09 920.84 920.84 0.0K
12:21 920.88 920.90 920.79 920.86 0.0K
12:22 920.85 921.01 920.75 921.01 0.0K
12:23 921.06 921.09 920.92 920.96 0.0K
12:24 920.96 920.96 920.71 920.84 0.0K
12:25 920.79 920.87 920.72 920.83 0.0K
12:26 920.84 921.41 920.84 921.32 0.0K
12:27 921.27 921.35 921.11 921.35 0.0K
12:28 921.35 922.24 921.35 922.24 0.0K
12:29 922.25 922.49 922.25 922.49 0.0K
12:30 922.47 922.49 922.29 922.29 0.0K
12:31 922.31 922.31 922.07 922.15 0.0K
12:32 922.21 922.30 922.13 922.30 0.0K
12:33 922.29 922.40 922.28 922.38 0.0K
12:34 922.35 922.42 922.35 922.38 0.0K
12:35 922.40 922.47 922.32 922.37 0.0K
12:36 922.37 922.41 922.24 922.25 0.0K
12:37 922.27 922.34 922.20 922.31 0.0K
12:38 922.47 922.59 922.45 922.53 0.0K
12:39 922.51 922.73 922.47 922.73 0.0K
12:40 922.68 922.97 922.68 922.97 0.0K
12:41 922.92 923.05 922.90 923.01 0.0K
12:42 923.01 923.07 922.90 922.99 0.0K
12:43 922.99 923.03 922.88 922.91 0.0K
12:44 922.94 922.96 922.74 922.76 0.0K
12:45 922.75 922.96 922.75 922.95 0.0K
12:46 922.98 923.04 922.75 922.77 0.0K
12:47 922.77 922.94 922.72 922.93 0.0K
12:48 922.92 922.92 922.82 922.82 0.0K
12:49 922.83 922.97 922.82 922.97 0.0K
12:50 923.02 923.03 922.83 922.89 0.0K
12:51 922.86 922.96 922.86 922.94 0.0K
12:52 922.93 923.00 922.83 922.83 0.0K
12:53 922.80 922.89 922.75 922.89 0.0K
12:54 922.93 923.12 922.93 923.10 0.0K
12:55 923.09 923.09 922.94 922.94 0.0K
12:56 922.98 922.98 922.68 922.68 0.0K
12:57 922.62 922.62 922.33 922.35 0.0K
12:58 922.34 922.40 922.26 922.26 0.0K
12:59 922.23 922.37 922.23 922.31 0.0K
13:00 922.24 922.38 922.16 922.31 0.0K
13:01 922.30 922.30 922.18 922.24 0.0K
13:02 922.26 922.26 922.12 922.22 0.0K
13:03 922.24 922.58 922.24 922.50 0.0K
13:04 922.50 922.66 922.48 922.63 0.0K
13:05 922.65 922.90 922.47 922.90 0.0K
13:06 922.92 922.92 922.82 922.92 0.0K
13:07 922.90 923.31 922.90 923.30 0.0K
13:08 923.30 923.32 923.22 923.28 0.0K
13:09 923.31 923.63 923.26 923.62 0.0K
13:10 923.73 923.86 923.71 923.86 0.0K
13:11 923.88 923.94 923.73 923.73 0.0K
13:12 923.72 923.76 923.69 923.76 0.0K
13:13 923.79 923.82 923.70 923.82 0.0K
13:14 923.93 924.19 923.86 923.89 0.0K
13:15 923.89 923.93 923.70 923.70 0.0K
13:16 923.70 923.70 923.36 923.41 0.0K
13:17 923.40 923.45 923.32 923.34 0.0K
13:18 923.36 923.36 923.07 923.09 0.0K
13:19 923.08 923.08 922.57 922.58 0.0K
13:20 922.59 922.60 922.41 922.44 0.0K
13:21 922.46 922.52 922.26 922.32 0.0K
13:22 922.24 922.27 922.07 922.07 0.0K
13:23 922.03 922.07 921.83 922.05 0.0K
13:24 922.05 922.18 922.01 922.18 0.0K
13:25 922.17 922.41 922.17 922.28 0.0K
13:26 922.28 922.29 922.14 922.14 0.0K
13:27 922.10 922.11 921.97 922.11 0.0K
13:28 922.17 922.17 922.06 922.10 0.0K
13:29 922.13 922.37 922.13 922.34 0.0K
13:30 922.38 922.38 922.26 922.26 0.0K
13:31 922.27 922.50 922.27 922.47 0.0K
13:32 922.48 922.54 922.43 922.51 0.0K
13:33 922.59 922.63 922.53 922.56 0.0K
13:34 922.58 922.72 922.58 922.72 0.0K
13:35 922.73 922.73 922.56 922.56 0.0K
13:36 922.53 922.82 922.53 922.74 0.0K
13:37 922.72 922.86 922.72 922.86 0.0K
13:38 922.85 922.98 922.85 922.98 0.0K
13:39 923.00 923.12 923.00 923.00 0.0K
13:40 923.01 923.01 922.74 922.75 0.0K
13:41 922.73 922.79 922.73 922.76 0.0K
13:42 922.81 922.81 922.52 922.52 0.0K
13:43 922.52 922.56 922.46 922.46 0.0K
13:44 922.46 922.47 922.37 922.44 0.0K
13:45 922.47 922.47 922.37 922.47 0.0K
13:46 922.44 922.45 922.33 922.33 0.0K
13:47 922.32 922.32 922.16 922.19 0.0K
13:48 922.19 922.19 922.01 922.07 0.0K
13:49 922.10 922.15 921.97 922.14 0.0K
13:50 922.13 922.40 922.13 922.40 0.0K
13:51 922.35 922.72 922.35 922.72 0.0K
13:52 922.71 923.00 922.68 922.98 0.0K
13:53 922.95 923.02 922.90 922.96 0.0K
13:54 923.00 923.19 922.95 923.14 0.0K
13:55 923.12 923.17 922.99 923.05 0.0K
13:56 923.06 923.06 922.82 922.82 0.0K
13:57 922.81 922.86 922.60 922.62 0.0K
13:58 922.62 922.66 922.46 922.49 0.0K
13:59 922.45 922.48 922.34 922.36 0.0K
14:00 922.33 922.63 922.22 922.61 0.0K
14:01 922.77 923.03 922.77 923.03 0.0K
14:02 923.00 923.28 922.99 923.28 0.0K
14:03 923.24 923.33 923.23 923.33 0.0K
14:04 923.37 923.38 923.26 923.28 0.0K
14:05 923.29 923.37 923.28 923.31 0.0K
14:06 923.35 923.96 923.35 923.96 0.0K
14:07 923.91 924.26 923.91 924.26 0.0K
14:08 924.21 924.46 924.21 924.45 0.0K
14:09 924.46 925.12 924.46 925.12 0.0K
14:10 925.08 925.78 925.08 925.78 0.0K
14:11 925.77 926.01 925.77 925.79 0.0K
14:12 925.83 926.06 925.83 926.05 0.0K
14:13 926.24 926.24 926.00 926.00 0.0K
14:14 926.00 926.09 925.82 925.82 0.0K
14:15 925.82 925.82 925.42 925.48 0.0K
14:16 925.42 925.65 925.42 925.60 0.0K
14:17 925.64 925.86 925.58 925.86 0.0K
14:18 925.87 925.99 925.86 925.97 0.0K
14:19 925.99 926.08 925.96 926.03 0.0K
14:20 926.02 926.06 925.87 925.87 0.0K
14:21 925.87 925.92 925.82 925.88 0.0K
14:22 925.91 925.91 925.76 925.88 0.0K
14:23 925.88 925.88 925.75 925.85 0.0K
14:24 925.82 925.90 925.72 925.78 0.0K
14:25 925.77 925.80 925.60 925.60 0.0K
14:26 925.60 925.61 925.50 925.55 0.0K
14:27 925.63 925.64 925.48 925.49 0.0K
14:28 925.48 925.55 925.44 925.54 0.0K
14:29 925.56 925.78 925.53 925.76 0.0K
14:30 925.79 926.04 925.75 926.04 0.0K
14:31 926.05 926.40 926.02 926.40 0.0K
14:32 926.47 926.65 926.44 926.59 0.0K
14:33 926.60 926.72 926.58 926.59 0.0K
14:34 926.59 926.66 926.51 926.61 0.0K
14:35 926.61 926.79 926.61 926.71 0.0K
14:36 926.72 926.79 926.63 926.75 0.0K
14:37 926.78 927.01 926.78 926.95 0.0K
14:38 926.90 927.00 926.88 926.97 0.0K
14:39 927.00 927.07 926.95 927.01 0.0K
14:40 927.00 927.26 926.97 927.26 0.0K
14:41 927.26 927.50 927.24 927.49 0.0K
14:42 927.52 927.64 927.49 927.60 0.0K
14:43 927.60 927.73 927.58 927.72 0.0K
14:44 927.73 927.75 927.47 927.47 0.0K
14:45 927.45 927.47 926.59 926.61 0.0K
14:46 926.66 926.66 926.52 926.62 0.0K
14:47 926.64 926.64 926.52 926.57 0.0K
14:48 926.60 927.00 926.60 927.00 0.0K
14:49 927.00 927.45 927.00 927.39 0.0K
14:50 927.39 927.59 927.39 927.55 0.0K
14:51 927.56 927.68 927.53 927.64 0.0K
14:52 927.64 927.64 927.59 927.62 0.0K
14:53 927.64 927.82 927.63 927.80 0.0K
14:54 927.82 927.87 927.79 927.80 0.0K
14:55 927.75 927.78 927.48 927.51 0.0K
14:56 927.49 927.49 927.17 927.17 0.0K
14:57 927.18 927.18 927.05 927.10 0.0K
14:58 927.08 927.08 926.89 926.89 0.0K
14:59 926.77 926.77 926.39 926.39 0.0K
15:00 926.38 926.76 926.29 926.68 0.0K
15:01 926.65 926.73 926.64 926.73 0.0K
15:02 926.73 926.86 926.70 926.84 0.0K
15:03 926.84 926.96 926.77 926.93 0.0K
15:04 926.92 926.97 926.88 926.95 0.0K
15:05 926.99 927.04 926.94 927.04 0.0K
15:06 927.02 927.36 926.96 927.35 0.0K
15:07 927.40 927.47 927.08 927.08 0.0K
15:08 927.12 927.41 927.12 927.29 0.0K
15:09 927.28 927.29 927.06 927.21 0.0K
15:10 927.18 927.27 927.14 927.25 0.0K
15:11 927.24 927.42 927.14 927.42 0.0K
15:12 927.36 927.52 927.36 927.52 0.0K
15:13 927.55 927.95 927.55 927.82 0.0K
15:14 927.83 927.83 927.46 927.51 0.0K
15:15 927.50 927.55 927.45 927.46 0.0K
15:16 927.48 927.73 927.47 927.66 0.0K
15:17 927.63 927.67 927.45 927.49 0.0K
15:18 927.48 927.55 927.48 927.55 0.0K
15:19 927.52 927.52 927.29 927.37 0.0K
15:20 927.38 927.61 927.38 927.61 0.0K
15:21 927.64 928.06 927.60 927.96 0.0K
15:22 927.98 928.18 927.98 928.18 0.0K
15:23 928.17 928.20 928.05 928.17 0.0K
15:24 928.21 928.26 927.91 927.95 0.0K
15:25 927.85 927.85 927.22 927.29 0.0K
15:26 927.28 927.32 926.87 926.90 0.0K
15:27 926.94 927.01 926.65 927.01 0.0K
15:28 926.97 926.97 926.26 926.26 0.0K
15:29 926.26 926.36 926.16 926.27 0.0K
15:30 926.18 926.63 926.16 926.27 0.0K
15:31 926.28 926.43 926.22 926.22 0.0K
15:32 926.26 926.64 926.26 926.62 0.0K
15:33 926.69 927.28 926.69 927.25 0.0K
15:34 927.26 927.47 927.24 927.47 0.0K
15:35 927.42 927.64 927.42 927.59 0.0K
15:36 927.55 927.58 927.08 927.09 0.0K
15:37 927.05 927.44 926.99 927.44 0.0K
15:38 927.39 927.53 927.20 927.20 0.0K
15:39 927.21 927.52 927.15 927.47 0.0K
15:40 927.47 927.97 927.47 927.91 0.0K
15:41 927.90 928.82 927.90 928.82 0.0K
15:42 928.89 929.69 928.89 929.69 0.0K
15:43 929.73 930.00 929.34 929.34 0.0K
15:44 929.39 929.39 928.52 928.52 0.0K
15:45 928.28 928.63 928.25 928.60 0.0K
15:46 928.62 928.74 928.21 928.74 0.0K
15:47 928.69 928.73 928.38 928.39 0.0K
15:48 928.33 928.33 927.90 928.15 0.0K
15:49 928.14 928.30 928.07 928.25 0.0K
15:50 928.70 928.70 928.05 928.55 0.0K
15:51 928.53 928.53 927.79 927.79 0.0K
15:52 927.73 927.73 927.29 927.63 0.0K
15:53 927.58 927.58 927.10 927.15 0.0K
15:54 927.08 928.28 927.02 928.28 0.0K
15:55 928.24 928.66 928.04 928.63 0.0K
15:56 928.68 928.74 928.36 928.36 0.0K
15:57 928.29 928.61 928.24 928.58 0.0K
15:58 928.58 928.80 928.58 928.73 0.0K
15:59 928.76 928.76 927.83 927.83 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