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
09:29 930.17 930.38 930.17 930.35 0.0K
09:30 929.58 929.58 928.57 928.57 0.0K
09:31 928.60 928.60 927.98 928.09 0.0K
09:32 928.05 928.14 927.89 927.89 0.0K
09:33 927.81 928.39 927.81 927.90 0.0K
09:34 927.95 927.95 927.06 927.17 0.0K
09:35 927.20 927.26 926.64 926.69 0.0K
09:36 926.31 926.38 925.87 925.93 0.0K
09:37 925.90 925.90 925.16 925.26 0.0K
09:38 925.27 925.63 924.89 925.05 0.0K
09:39 925.04 925.29 924.86 925.29 0.0K
09:40 925.27 926.23 925.27 926.23 0.0K
09:41 926.28 927.13 926.28 926.72 0.0K
09:42 926.67 926.68 926.08 926.09 0.0K
09:43 926.05 926.06 925.67 926.04 0.0K
09:44 926.07 926.62 926.07 926.51 0.0K
09:45 926.50 926.63 926.34 926.41 0.0K
09:46 926.36 926.40 926.11 926.27 0.0K
09:47 926.35 927.00 926.35 927.00 0.0K
09:48 927.01 927.65 927.01 927.63 0.0K
09:49 927.67 927.67 927.47 927.54 0.0K
09:50 927.59 927.67 927.27 927.53 0.0K
09:51 927.54 927.89 927.54 927.69 0.0K
09:52 927.74 927.74 927.42 927.50 0.0K
09:53 927.43 927.86 927.43 927.84 0.0K
09:54 927.87 928.03 927.60 927.60 0.0K
09:55 927.55 927.60 927.05 927.15 0.0K
09:56 927.18 927.37 926.84 926.84 0.0K
09:57 926.89 926.98 926.60 926.71 0.0K
09:58 926.76 927.33 926.76 927.32 0.0K
09:59 927.28 927.99 927.28 927.94 0.0K
10:00 927.14 927.45 926.80 927.24 0.0K
10:01 927.15 927.33 926.71 926.71 0.0K
10:02 926.36 926.44 926.05 926.44 0.0K
10:03 926.78 927.40 926.73 927.26 0.0K
10:04 927.29 927.29 926.31 926.31 0.0K
10:05 926.34 926.72 926.16 926.61 0.0K
10:06 926.72 926.80 926.11 926.11 0.0K
10:07 925.77 925.81 925.44 925.65 0.0K
10:08 925.68 925.88 925.35 925.39 0.0K
10:09 925.37 925.96 925.37 925.89 0.0K
10:10 925.92 926.09 925.61 925.71 0.0K
10:11 925.74 925.74 925.17 925.21 0.0K
10:12 925.20 925.39 925.01 925.01 0.0K
10:13 924.99 925.13 924.82 924.92 0.0K
10:14 924.91 924.95 924.57 924.57 0.0K
10:15 924.47 925.29 924.43 924.71 0.0K
10:16 924.67 925.08 924.67 925.08 0.0K
10:17 925.11 925.14 924.96 925.04 0.0K
10:18 925.01 925.14 924.81 924.86 0.0K
10:19 924.84 924.96 924.83 924.83 0.0K
10:20 924.86 925.10 924.68 924.68 0.0K
10:21 924.66 924.67 924.24 924.45 0.0K
10:22 924.57 925.28 924.57 925.26 0.0K
10:23 925.42 925.59 925.19 925.41 0.0K
10:24 925.42 925.76 925.42 925.76 0.0K
10:25 925.66 926.16 925.59 926.16 0.0K
10:26 926.12 926.18 925.84 925.84 0.0K
10:27 925.94 925.95 925.53 925.62 0.0K
10:28 925.55 925.56 925.25 925.51 0.0K
10:29 925.56 925.67 925.49 925.49 0.0K
10:30 925.40 926.14 925.31 926.14 0.0K
10:31 926.14 926.47 926.11 926.43 0.0K
10:32 926.42 926.77 926.42 926.76 0.0K
10:33 926.73 926.84 926.47 926.55 0.0K
10:34 926.54 926.81 926.51 926.78 0.0K
10:35 926.80 927.30 926.78 927.16 0.0K
10:36 927.15 927.83 927.15 927.81 0.0K
10:37 927.77 927.94 927.74 927.94 0.0K
10:38 927.96 929.63 927.96 929.58 0.0K
10:39 929.65 930.21 929.65 929.74 0.0K
10:40 929.50 929.57 929.37 929.52 0.0K
10:41 929.50 930.11 929.50 930.11 0.0K
10:42 930.22 930.63 930.14 930.63 0.0K
10:43 930.67 931.15 930.58 931.15 0.0K
10:44 931.13 931.30 930.88 931.00 0.0K
10:45 931.05 931.08 930.69 930.70 0.0K
10:46 930.74 931.06 930.74 931.00 0.0K
10:47 930.96 931.17 930.95 931.06 0.0K
10:48 931.10 931.10 930.69 930.85 0.0K
10:49 930.87 931.12 930.87 931.12 0.0K
10:50 931.10 931.72 931.10 931.69 0.0K
10:51 931.74 932.23 931.74 932.12 0.0K
10:52 932.07 932.68 932.07 932.57 0.0K
10:53 932.53 932.86 932.53 932.79 0.0K
10:54 932.84 933.03 932.75 933.03 0.0K
10:55 933.13 933.40 933.13 933.38 0.0K
10:56 933.39 933.83 933.33 933.33 0.0K
10:57 933.28 933.60 933.22 933.60 0.0K
10:58 933.64 933.81 933.57 933.81 0.0K
10:59 933.85 934.12 933.85 933.99 0.0K
11:00 933.91 934.06 933.91 934.03 0.0K
11:01 934.06 934.23 934.03 934.23 0.0K
11:02 934.26 934.31 934.20 934.21 0.0K
11:03 934.20 934.55 934.20 934.51 0.0K
11:04 934.51 934.54 934.32 934.43 0.0K
11:05 934.46 934.83 934.46 934.65 0.0K
11:06 934.64 934.66 934.51 934.66 0.0K
11:07 934.54 934.58 934.44 934.49 0.0K
11:08 934.44 934.89 934.44 934.89 0.0K
11:09 934.92 935.05 934.83 935.05 0.0K
11:10 935.04 935.06 934.81 934.98 0.0K
11:11 935.01 935.87 935.01 935.87 0.0K
11:12 935.88 935.94 935.81 935.92 0.0K
11:13 935.97 936.41 935.95 936.41 0.0K
11:14 936.39 936.83 936.39 936.83 0.0K
11:15 936.82 936.98 936.79 936.96 0.0K
11:16 936.93 937.18 936.83 937.08 0.0K
11:17 937.13 937.21 937.02 937.21 0.0K
11:18 937.22 937.91 937.22 937.82 0.0K
11:19 937.81 937.95 937.68 937.68 0.0K
11:20 937.63 937.63 937.08 937.12 0.0K
11:21 937.04 937.31 937.01 937.12 0.0K
11:22 937.17 937.66 937.17 937.59 0.0K
11:23 937.61 938.03 937.61 938.03 0.0K
11:24 938.06 938.15 937.98 938.10 0.0K
11:25 938.05 938.10 937.98 938.01 0.0K
11:26 938.03 938.05 937.69 937.72 0.0K
11:27 937.74 937.79 937.52 937.65 0.0K
11:28 937.65 937.68 937.48 937.49 0.0K
11:29 937.48 937.48 937.13 937.23 0.0K
11:30 937.11 937.12 936.82 936.88 0.0K
11:31 936.84 936.84 936.53 936.64 0.0K
11:32 936.64 936.84 936.64 936.84 0.0K
11:33 936.78 936.78 936.64 936.68 0.0K
11:34 936.69 936.71 936.62 936.69 0.0K
11:35 936.85 937.16 936.85 936.96 0.0K
11:36 936.98 937.12 936.83 937.12 0.0K
11:37 937.11 937.13 936.91 937.06 0.0K
11:38 937.02 937.35 937.02 937.31 0.0K
11:39 937.34 937.38 937.23 937.36 0.0K
11:40 937.33 937.33 937.17 937.24 0.0K
11:41 936.89 937.04 936.83 936.97 0.0K
11:42 937.01 937.01 936.89 936.93 0.0K
11:43 936.89 937.20 936.88 937.16 0.0K
11:44 937.21 937.51 937.20 937.51 0.0K
11:45 937.44 937.70 937.44 937.70 0.0K
11:46 937.72 937.92 937.71 937.78 0.0K
11:47 937.81 937.83 937.64 937.77 0.0K
11:48 937.76 937.99 937.67 937.99 0.0K
11:49 937.99 938.02 937.91 938.00 0.0K
11:50 937.97 938.12 937.97 938.12 0.0K
11:51 938.08 938.09 937.74 937.75 0.0K
11:52 937.74 937.74 937.55 937.61 0.0K
11:53 937.59 937.97 937.54 937.94 0.0K
11:54 937.96 937.96 937.77 937.81 0.0K
11:55 937.79 937.87 937.76 937.87 0.0K
11:56 937.86 937.90 937.83 937.88 0.0K
11:57 937.88 937.90 937.83 937.87 0.0K
11:58 937.86 938.09 937.74 938.04 0.0K
11:59 938.02 938.17 938.02 938.14 0.0K
12:00 938.19 938.19 937.81 937.90 0.0K
12:01 937.91 938.29 937.90 938.29 0.0K
12:02 938.29 938.60 938.29 938.49 0.0K
12:03 938.46 938.46 938.16 938.30 0.0K
12:04 938.28 938.39 938.28 938.31 0.0K
12:05 938.36 938.46 938.30 938.34 0.0K
12:06 938.33 938.33 938.18 938.22 0.0K
12:07 938.25 938.39 938.25 938.39 0.0K
12:08 938.35 938.45 938.32 938.43 0.0K
12:09 938.40 938.43 938.32 938.35 0.0K
12:10 938.32 938.45 938.24 938.44 0.0K
12:11 938.41 938.41 938.25 938.25 0.0K
12:12 938.27 938.45 938.15 938.42 0.0K
12:13 938.46 938.70 938.45 938.69 0.0K
12:14 938.69 938.69 938.51 938.54 0.0K
12:15 938.53 938.63 938.51 938.60 0.0K
12:16 938.59 938.81 938.55 938.76 0.0K
12:17 938.76 938.87 938.71 938.78 0.0K
12:18 938.78 938.94 938.76 938.94 0.0K
12:19 938.95 938.98 938.81 938.82 0.0K
12:20 938.83 939.06 938.83 939.06 0.0K
12:21 939.04 939.13 938.71 938.71 0.0K
12:22 938.76 938.82 938.69 938.72 0.0K
12:23 938.74 938.79 938.51 938.53 0.0K
12:24 938.54 938.78 938.54 938.78 0.0K
12:25 938.70 938.84 938.64 938.64 0.0K
12:26 938.54 938.55 938.12 938.16 0.0K
12:27 938.13 938.23 938.05 938.17 0.0K
12:28 938.19 938.19 938.01 938.06 0.0K
12:29 937.97 938.09 937.97 938.05 0.0K
12:30 938.02 938.02 937.06 937.06 0.0K
12:31 937.08 937.25 937.08 937.23 0.0K
12:32 937.25 937.68 937.25 937.68 0.0K
12:33 937.71 937.86 937.60 937.61 0.0K
12:34 937.63 937.63 937.36 937.39 0.0K
12:35 937.42 937.42 937.31 937.40 0.0K
12:36 937.38 937.44 937.09 937.14 0.0K
12:37 937.14 937.16 936.61 936.61 0.0K
12:38 936.61 936.73 936.61 936.64 0.0K
12:39 936.66 936.70 936.63 936.69 0.0K
12:40 936.70 936.70 936.33 936.50 0.0K
12:41 936.49 936.66 936.40 936.66 0.0K
12:42 936.67 936.67 936.48 936.48 0.0K
12:43 936.41 936.41 935.94 935.94 0.0K
12:44 935.96 935.99 935.88 935.89 0.0K
12:45 935.91 935.91 935.75 935.82 0.0K
12:46 935.83 935.96 935.80 935.86 0.0K
12:47 935.83 935.88 935.73 935.82 0.0K
12:48 935.86 935.96 935.84 935.90 0.0K
12:49 935.91 936.15 935.89 936.08 0.0K
12:50 936.09 936.54 936.08 936.50 0.0K
12:51 936.49 936.97 936.43 936.97 0.0K
12:52 936.95 937.01 936.92 936.99 0.0K
12:53 937.00 937.66 936.99 937.66 0.0K
12:54 937.64 937.66 937.50 937.51 0.0K
12:55 937.41 937.49 937.37 937.45 0.0K
12:56 937.45 937.55 937.43 937.50 0.0K
12:57 937.54 937.62 937.50 937.60 0.0K
12:58 937.61 937.69 937.51 937.65 0.0K
12:59 937.64 937.69 937.44 937.44 0.0K
13:00 937.47 937.57 937.33 937.57 0.0K
13:01 937.60 937.61 937.39 937.44 0.0K
13:02 937.48 937.59 937.48 937.54 0.0K
13:03 937.54 937.57 937.38 937.40 0.0K
13:04 937.41 937.51 937.40 937.48 0.0K
13:05 937.49 937.50 937.34 937.36 0.0K
13:06 937.36 937.37 937.04 937.04 0.0K
13:07 937.02 937.02 936.92 937.02 0.0K
13:08 936.97 937.14 936.97 937.14 0.0K
13:09 937.17 937.17 937.07 937.14 0.0K
13:10 937.10 937.18 936.97 937.14 0.0K
13:11 937.15 937.33 937.11 937.30 0.0K
13:12 937.30 937.34 937.12 937.12 0.0K
13:13 937.10 937.17 937.06 937.13 0.0K
13:14 937.13 937.48 937.13 937.37 0.0K
13:15 937.36 937.41 937.33 937.41 0.0K
13:16 937.39 937.44 937.30 937.30 0.0K
13:17 937.32 937.34 937.12 937.12 0.0K
13:18 937.15 937.17 936.98 936.98 0.0K
13:19 936.98 937.02 936.79 936.82 0.0K
13:20 936.80 937.01 936.78 937.01 0.0K
13:21 937.01 937.01 936.76 936.82 0.0K
13:22 936.81 936.88 936.77 936.85 0.0K
13:23 936.81 936.94 936.75 936.83 0.0K
13:24 936.83 937.03 936.83 936.94 0.0K
13:25 936.98 937.07 936.98 937.07 0.0K
13:26 937.08 937.08 936.89 936.89 0.0K
13:27 936.90 936.99 936.89 936.96 0.0K
13:28 936.98 936.98 936.58 936.59 0.0K
13:29 936.61 936.61 936.43 936.46 0.0K
13:30 936.42 936.74 936.42 936.74 0.0K
13:31 936.73 936.88 936.73 936.82 0.0K
13:32 936.83 936.84 936.79 936.79 0.0K
13:33 936.80 936.84 936.40 936.43 0.0K
13:34 936.43 936.45 936.18 936.19 0.0K
13:35 936.21 936.36 936.18 936.32 0.0K
13:36 936.34 936.35 936.29 936.30 0.0K
13:37 936.32 936.45 936.31 936.35 0.0K
13:38 936.37 936.71 936.34 936.71 0.0K
13:39 936.71 936.75 936.64 936.66 0.0K
13:40 936.65 936.90 936.65 936.86 0.0K
13:41 936.89 937.06 936.87 937.02 0.0K
13:42 937.03 937.20 937.01 937.07 0.0K
13:43 937.06 937.08 936.75 936.75 0.0K
13:44 936.76 936.76 936.40 936.43 0.0K
13:45 936.42 936.44 936.35 936.39 0.0K
13:46 936.38 936.50 936.38 936.48 0.0K
13:47 936.49 936.56 936.48 936.53 0.0K
13:48 936.53 936.62 936.43 936.43 0.0K
13:49 936.44 936.54 936.39 936.50 0.0K
13:50 936.49 936.80 936.49 936.80 0.0K
13:51 936.85 936.86 936.67 936.82 0.0K
13:52 936.85 936.93 936.62 936.62 0.0K
13:53 936.67 936.67 936.49 936.49 0.0K
13:54 936.50 936.51 936.45 936.45 0.0K
13:55 936.45 936.45 936.22 936.22 0.0K
13:56 936.22 936.28 936.21 936.21 0.0K
13:57 936.23 936.29 936.18 936.25 0.0K
13:58 936.26 936.26 935.95 935.95 0.0K
13:59 935.94 936.03 935.81 935.84 0.0K
14:00 935.89 935.94 935.60 935.68 0.0K
14:01 935.66 935.66 935.20 935.23 0.0K
14:02 935.17 935.17 934.48 934.51 0.0K
14:03 934.51 934.53 934.40 934.48 0.0K
14:04 934.47 934.48 934.19 934.27 0.0K
14:05 934.30 934.50 934.30 934.50 0.0K
14:06 934.52 934.54 934.23 934.29 0.0K
14:07 934.24 934.24 933.97 933.99 0.0K
14:08 934.01 934.13 934.01 934.11 0.0K
14:09 934.10 934.11 933.76 933.87 0.0K
14:10 933.61 933.88 933.58 933.80 0.0K
14:11 933.79 933.79 933.39 933.58 0.0K
14:12 933.57 933.84 933.54 933.75 0.0K
14:13 933.76 933.97 933.76 933.97 0.0K
14:14 933.97 933.99 933.84 933.84 0.0K
14:15 933.82 933.85 933.70 933.70 0.0K
14:16 933.53 933.58 933.28 933.28 0.0K
14:17 933.26 933.31 933.22 933.30 0.0K
14:18 933.28 933.28 933.19 933.19 0.0K
14:19 933.17 933.17 932.97 932.97 0.0K
14:20 932.99 933.08 932.87 933.00 0.0K
14:21 932.99 933.00 932.84 932.84 0.0K
14:22 932.80 932.86 932.67 932.70 0.0K
14:23 932.67 932.82 932.61 932.80 0.0K
14:24 932.79 932.82 932.52 932.52 0.0K
14:25 932.52 932.61 932.51 932.59 0.0K
14:26 932.59 932.96 932.59 932.96 0.0K
14:27 932.95 933.08 932.74 932.74 0.0K
14:28 932.76 932.92 932.73 932.89 0.0K
14:29 932.90 932.91 932.85 932.90 0.0K
14:30 932.88 933.11 932.85 933.10 0.0K
14:31 933.11 933.37 933.11 933.29 0.0K
14:32 933.31 933.53 933.29 933.52 0.0K
14:33 933.50 933.67 933.50 933.63 0.0K
14:34 933.67 933.67 933.40 933.40 0.0K
14:35 933.42 933.42 933.26 933.28 0.0K
14:36 933.27 933.47 933.27 933.40 0.0K
14:37 933.37 933.43 933.32 933.42 0.0K
14:38 933.35 933.35 933.17 933.19 0.0K
14:39 933.03 933.03 932.94 932.95 0.0K
14:40 932.96 933.01 932.88 932.98 0.0K
14:41 933.02 933.18 932.92 933.18 0.0K
14:42 933.18 933.19 932.98 933.04 0.0K
14:43 933.07 933.07 932.94 933.02 0.0K
14:44 933.00 933.21 933.00 933.17 0.0K
14:45 933.22 933.26 933.03 933.07 0.0K
14:46 933.08 933.18 933.03 933.13 0.0K
14:47 933.13 933.13 932.99 933.01 0.0K
14:48 932.98 933.01 932.94 932.99 0.0K
14:49 932.98 933.00 932.88 932.93 0.0K
14:50 932.81 932.87 932.81 932.83 0.0K
14:51 932.81 932.81 932.76 932.77 0.0K
14:52 932.73 932.75 932.59 932.60 0.0K
14:53 932.61 933.09 932.59 933.09 0.0K
14:54 933.18 933.30 933.13 933.28 0.0K
14:55 933.28 933.88 933.26 933.82 0.0K
14:56 933.84 933.94 933.79 933.83 0.0K
14:57 933.82 934.00 933.76 933.84 0.0K
14:58 933.85 933.94 933.82 933.82 0.0K
14:59 933.77 933.79 933.60 933.76 0.0K
15:00 933.73 934.07 933.73 934.07 0.0K
15:01 934.08 934.45 934.02 934.43 0.0K
15:02 934.43 934.45 934.23 934.32 0.0K
15:03 934.30 934.60 934.30 934.55 0.0K
15:04 934.59 934.59 934.45 934.53 0.0K
15:05 934.49 934.65 934.43 934.65 0.0K
15:06 934.66 934.80 934.66 934.72 0.0K
15:07 934.72 934.74 934.64 934.74 0.0K
15:08 934.71 934.76 934.49 934.61 0.0K
15:09 934.62 934.65 934.29 934.29 0.0K
15:10 934.25 934.50 934.14 934.48 0.0K
15:11 934.45 934.49 934.32 934.49 0.0K
15:12 934.47 934.59 934.47 934.59 0.0K
15:13 934.63 934.64 934.59 934.59 0.0K
15:14 934.58 934.76 934.51 934.76 0.0K
15:15 934.73 934.91 934.73 934.91 0.0K
15:16 934.93 935.24 934.93 935.16 0.0K
15:17 935.15 935.22 935.09 935.20 0.0K
15:18 935.22 935.22 934.95 934.95 0.0K
15:19 934.97 935.04 934.94 935.04 0.0K
15:20 935.02 935.13 934.97 935.07 0.0K
15:21 935.06 935.23 935.06 935.21 0.0K
15:22 935.18 935.29 935.09 935.29 0.0K
15:23 935.29 935.54 935.28 935.54 0.0K
15:24 935.52 935.65 935.52 935.64 0.0K
15:25 935.61 935.76 935.61 935.72 0.0K
15:26 935.72 935.73 935.63 935.71 0.0K
15:27 935.78 935.92 935.78 935.84 0.0K
15:28 935.80 935.83 935.74 935.83 0.0K
15:29 935.80 935.81 935.44 935.47 0.0K
15:30 935.40 935.40 935.01 935.09 0.0K
15:31 935.09 935.57 935.09 935.54 0.0K
15:32 935.57 936.05 935.55 936.05 0.0K
15:33 935.98 936.15 935.98 936.07 0.0K
15:34 936.09 936.12 935.76 935.76 0.0K
15:35 935.69 935.94 935.60 935.92 0.0K
15:36 935.90 936.15 935.90 936.08 0.0K
15:37 936.04 936.04 935.61 935.70 0.0K
15:38 935.72 935.90 935.56 935.90 0.0K
15:39 935.96 936.06 935.96 936.01 0.0K
15:40 935.97 936.24 935.95 936.17 0.0K
15:41 936.15 936.35 936.14 936.30 0.0K
15:42 936.31 936.45 936.26 936.42 0.0K
15:43 936.45 936.51 936.41 936.51 0.0K
15:44 936.55 936.68 936.55 936.68 0.0K
15:45 936.65 936.84 936.56 936.83 0.0K
15:46 936.83 936.86 936.58 936.58 0.0K
15:47 936.49 936.90 936.35 936.88 0.0K
15:48 936.88 936.88 936.54 936.59 0.0K
15:49 936.58 936.79 936.57 936.79 0.0K
15:50 936.79 936.79 936.56 936.56 0.0K
15:51 936.56 936.61 936.38 936.56 0.0K
15:52 936.39 936.45 936.25 936.31 0.0K
15:53 936.23 936.92 936.19 936.89 0.0K
15:54 936.94 937.63 936.93 937.43 0.0K
15:55 937.54 937.62 936.90 936.90 0.0K
15:56 936.93 937.14 936.91 937.00 0.0K
15:57 937.05 937.19 937.03 937.04 0.0K
15:58 937.10 937.38 937.10 937.38 0.0K
15:59 937.27 938.07 937.03 938.07 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