NASDAQ OMX Clean Edge Smart Grid Infrastructure (QGRD)

🏛️ アメリカ →
1,252.69
最終更新: 2025-10-03
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
09:29 934.95 934.98 934.57 934.63 0.0K
09:30 934.51 934.51 925.92 925.98 0.0K
09:31 926.21 926.53 925.93 926.53 0.0K
09:32 926.48 927.80 926.48 927.42 0.0K
09:33 927.40 928.70 927.40 928.69 0.0K
09:34 928.71 929.32 928.71 929.32 0.0K
09:35 929.17 929.85 929.17 929.79 0.0K
09:36 929.80 930.36 929.69 930.34 0.0K
09:37 930.27 932.47 930.27 932.47 0.0K
09:38 932.46 933.16 932.43 932.56 0.0K
09:39 932.54 932.78 932.49 932.49 0.0K
09:40 932.61 932.73 932.19 932.56 0.0K
09:41 932.56 933.00 932.56 932.67 0.0K
09:42 932.63 932.73 931.95 932.11 0.0K
09:43 932.08 932.28 931.83 931.90 0.0K
09:44 932.07 932.63 931.92 932.55 0.0K
09:45 932.67 933.06 932.63 933.06 0.0K
09:46 933.09 933.19 932.86 932.86 0.0K
09:47 932.90 932.97 932.61 932.62 0.0K
09:48 932.59 933.07 932.45 933.07 0.0K
09:49 933.29 933.67 933.29 933.58 0.0K
09:50 933.60 933.72 933.50 933.65 0.0K
09:51 933.56 934.07 933.56 934.04 0.0K
09:52 934.04 934.49 934.04 934.45 0.0K
09:53 934.35 934.35 933.62 933.62 0.0K
09:54 933.50 933.52 933.05 933.07 0.0K
09:55 932.95 933.04 932.79 932.83 0.0K
09:56 932.80 932.94 932.65 932.94 0.0K
09:57 932.96 932.99 932.73 932.87 0.0K
09:58 932.93 933.21 932.74 933.21 0.0K
09:59 933.15 933.39 933.15 933.35 0.0K
10:00 932.61 933.65 932.57 933.65 0.0K
10:01 934.06 934.83 934.06 934.80 0.0K
10:02 934.83 935.19 934.83 934.90 0.0K
10:03 934.98 935.15 934.78 934.78 0.0K
10:04 934.80 935.39 934.79 935.31 0.0K
10:05 935.28 935.50 935.21 935.21 0.0K
10:06 935.20 935.56 935.18 935.37 0.0K
10:07 935.30 935.30 934.91 934.94 0.0K
10:08 934.94 934.98 934.54 934.62 0.0K
10:09 934.68 934.68 934.24 934.39 0.0K
10:10 934.40 934.56 933.74 933.74 0.0K
10:11 933.71 933.71 933.38 933.42 0.0K
10:12 933.47 933.97 933.41 933.97 0.0K
10:13 934.01 934.26 933.95 933.97 0.0K
10:14 933.97 933.97 933.57 933.76 0.0K
10:15 933.73 933.84 933.47 933.54 0.0K
10:16 933.49 933.94 933.46 933.82 0.0K
10:17 933.85 934.21 933.85 934.08 0.0K
10:18 934.15 934.68 934.15 934.68 0.0K
10:19 934.69 934.69 934.25 934.58 0.0K
10:20 934.57 934.82 934.44 934.82 0.0K
10:21 934.87 934.87 934.52 934.52 0.0K
10:22 934.53 934.53 934.17 934.38 0.0K
10:23 934.31 934.60 934.28 934.53 0.0K
10:24 934.52 935.01 934.52 934.93 0.0K
10:25 934.90 935.13 934.62 934.63 0.0K
10:26 934.52 934.66 934.35 934.64 0.0K
10:27 934.71 934.71 934.52 934.66 0.0K
10:28 934.65 935.00 934.65 935.00 0.0K
10:29 935.00 935.15 934.97 935.13 0.0K
10:30 935.17 935.50 935.17 935.38 0.0K
10:31 935.39 936.08 935.39 936.08 0.0K
10:32 936.11 936.83 936.07 936.67 0.0K
10:33 936.61 936.61 936.18 936.22 0.0K
10:34 936.24 936.24 936.11 936.19 0.0K
10:35 936.20 936.20 935.74 935.85 0.0K
10:36 935.86 935.96 935.77 935.77 0.0K
10:37 935.82 935.99 935.82 935.99 0.0K
10:38 936.04 936.09 935.60 935.60 0.0K
10:39 935.61 936.63 935.61 936.63 0.0K
10:40 936.54 936.56 936.23 936.33 0.0K
10:41 936.39 936.88 936.39 936.85 0.0K
10:42 936.91 936.94 936.76 936.78 0.0K
10:43 936.88 936.94 936.55 936.56 0.0K
10:44 936.40 936.55 936.33 936.54 0.0K
10:45 936.51 937.09 936.51 937.05 0.0K
10:46 937.07 937.13 936.90 937.13 0.0K
10:47 937.13 937.21 936.67 936.87 0.0K
10:48 936.87 937.09 936.79 936.91 0.0K
10:49 936.87 937.14 936.86 937.11 0.0K
10:50 937.12 937.51 937.12 937.51 0.0K
10:51 937.73 937.82 937.68 937.79 0.0K
10:52 937.72 938.05 937.71 937.99 0.0K
10:53 937.98 937.98 937.66 937.66 0.0K
10:54 937.73 937.88 937.71 937.76 0.0K
10:55 937.80 938.43 937.80 938.41 0.0K
10:56 938.37 938.65 938.30 938.59 0.0K
10:57 938.56 938.69 938.45 938.69 0.0K
10:58 938.72 938.98 938.72 938.88 0.0K
10:59 938.88 939.19 938.88 939.18 0.0K
11:00 939.17 939.17 938.55 938.66 0.0K
11:01 938.62 938.72 938.53 938.53 0.0K
11:02 938.55 938.74 938.51 938.58 0.0K
11:03 938.64 938.87 938.64 938.76 0.0K
11:04 938.75 938.99 938.75 938.93 0.0K
11:05 938.92 939.04 938.92 938.99 0.0K
11:06 939.01 939.05 938.80 938.97 0.0K
11:07 939.01 939.37 939.01 939.37 0.0K
11:08 939.34 939.50 939.31 939.50 0.0K
11:09 939.47 939.72 939.47 939.72 0.0K
11:10 939.71 939.76 939.41 939.68 0.0K
11:11 939.69 939.78 939.51 939.57 0.0K
11:12 939.55 939.57 939.39 939.41 0.0K
11:13 939.38 939.38 939.07 939.10 0.0K
11:14 939.08 939.08 938.79 938.80 0.0K
11:15 938.76 938.79 938.69 938.69 0.0K
11:16 938.75 938.85 938.43 938.44 0.0K
11:17 938.54 938.67 938.47 938.62 0.0K
11:18 938.64 939.02 938.59 938.86 0.0K
11:19 938.93 939.31 938.93 939.31 0.0K
11:20 939.35 939.85 939.33 939.85 0.0K
11:21 939.98 940.46 939.98 940.46 0.0K
11:22 940.43 940.72 940.43 940.71 0.0K
11:23 940.72 940.79 940.63 940.69 0.0K
11:24 940.71 940.75 940.59 940.66 0.0K
11:25 940.66 941.39 940.66 941.38 0.0K
11:26 941.37 941.83 941.30 941.76 0.0K
11:27 941.68 941.86 941.67 941.83 0.0K
11:28 941.83 941.90 941.56 941.56 0.0K
11:29 941.52 941.72 941.50 941.67 0.0K
11:30 941.57 941.60 941.50 941.51 0.0K
11:31 941.57 941.67 941.55 941.59 0.0K
11:32 941.87 941.96 941.77 941.85 0.0K
11:33 941.85 942.11 941.85 942.08 0.0K
11:34 942.10 942.40 942.03 942.40 0.0K
11:35 942.38 943.13 942.38 943.05 0.0K
11:36 943.04 943.32 943.01 943.32 0.0K
11:37 943.34 943.59 943.33 943.52 0.0K
11:38 943.49 943.60 943.48 943.60 0.0K
11:39 943.56 943.63 943.46 943.56 0.0K
11:40 943.60 943.72 943.50 943.69 0.0K
11:41 943.73 943.73 943.46 943.50 0.0K
11:42 943.50 943.75 943.40 943.72 0.0K
11:43 943.74 943.75 943.57 943.57 0.0K
11:44 943.57 943.57 943.24 943.24 0.0K
11:45 943.24 943.29 943.12 943.16 0.0K
11:46 943.16 943.18 942.76 942.84 0.0K
11:47 942.85 942.91 942.44 942.50 0.0K
11:48 942.50 942.52 942.34 942.51 0.0K
11:49 942.53 942.55 942.44 942.46 0.0K
11:50 942.49 942.60 942.47 942.51 0.0K
11:51 942.55 942.55 942.12 942.18 0.0K
11:52 942.16 942.43 942.14 942.41 0.0K
11:53 942.37 942.40 942.22 942.35 0.0K
11:54 942.35 942.65 942.35 942.63 0.0K
11:55 942.62 942.90 942.59 942.90 0.0K
11:56 942.84 943.02 942.81 942.94 0.0K
11:57 942.94 943.04 942.86 943.01 0.0K
11:58 943.05 943.15 942.97 943.05 0.0K
11:59 943.04 943.07 942.83 942.84 0.0K
12:00 942.93 942.93 942.80 942.86 0.0K
12:01 942.86 943.08 942.80 943.05 0.0K
12:02 943.05 943.13 943.03 943.13 0.0K
12:03 943.14 943.15 942.83 942.85 0.0K
12:04 942.89 943.08 942.88 943.01 0.0K
12:05 942.98 943.19 942.94 943.14 0.0K
12:06 943.15 943.32 942.93 943.06 0.0K
12:07 943.07 943.27 943.00 943.18 0.0K
12:08 943.16 943.39 943.14 943.36 0.0K
12:09 943.40 943.45 943.32 943.44 0.0K
12:10 943.46 943.79 943.44 943.79 0.0K
12:11 943.78 944.09 943.77 944.09 0.0K
12:12 944.08 944.71 944.08 944.68 0.0K
12:13 944.72 944.72 944.59 944.59 0.0K
12:14 944.60 944.60 944.52 944.59 0.0K
12:15 944.59 944.87 944.59 944.87 0.0K
12:16 944.85 944.91 944.73 944.73 0.0K
12:17 944.72 944.72 944.56 944.62 0.0K
12:18 944.65 944.78 944.65 944.65 0.0K
12:19 944.71 944.82 944.71 944.81 0.0K
12:20 944.92 944.95 944.74 944.85 0.0K
12:21 944.90 945.02 944.85 944.97 0.0K
12:22 944.98 945.11 944.97 945.06 0.0K
12:23 945.12 945.21 945.09 945.09 0.0K
12:24 945.06 945.21 945.06 945.21 0.0K
12:25 945.12 945.21 945.00 945.00 0.0K
12:26 944.96 945.08 944.89 945.01 0.0K
12:27 945.04 945.15 944.99 945.13 0.0K
12:28 945.20 945.25 945.12 945.21 0.0K
12:29 945.21 945.64 945.19 945.64 0.0K
12:30 945.63 945.63 945.43 945.49 0.0K
12:31 945.49 945.61 945.44 945.51 0.0K
12:32 945.54 945.77 945.48 945.77 0.0K
12:33 945.77 945.81 945.67 945.67 0.0K
12:34 945.64 945.64 945.55 945.61 0.0K
12:35 945.60 945.69 945.54 945.54 0.0K
12:36 945.54 945.66 945.50 945.53 0.0K
12:37 945.48 945.48 945.18 945.27 0.0K
12:38 945.25 945.26 945.09 945.09 0.0K
12:39 945.09 945.25 945.09 945.18 0.0K
12:40 945.26 945.29 945.06 945.07 0.0K
12:41 945.08 945.15 945.01 945.11 0.0K
12:42 945.14 945.18 945.10 945.16 0.0K
12:43 945.17 945.25 945.08 945.25 0.0K
12:44 945.23 945.49 945.23 945.47 0.0K
12:45 945.52 945.59 945.50 945.56 0.0K
12:46 945.59 945.61 945.52 945.57 0.0K
12:47 945.54 945.66 945.50 945.66 0.0K
12:48 945.67 945.68 945.62 945.68 0.0K
12:49 945.66 946.25 945.66 946.25 0.0K
12:50 946.21 946.60 946.20 946.44 0.0K
12:51 946.47 946.60 946.42 946.54 0.0K
12:52 946.54 946.58 945.99 946.04 0.0K
12:53 946.05 946.24 946.02 946.17 0.0K
12:54 946.17 946.52 946.17 946.31 0.0K
12:55 946.29 946.37 946.22 946.37 0.0K
12:56 946.42 946.42 946.03 946.11 0.0K
12:57 946.08 946.26 946.08 946.26 0.0K
12:58 946.25 946.46 946.25 946.41 0.0K
12:59 946.37 946.73 946.37 946.73 0.0K
13:00 946.71 946.74 946.59 946.70 0.0K
13:01 946.62 946.79 946.57 946.79 0.0K
13:02 946.80 946.80 946.63 946.80 0.0K
13:03 946.85 947.00 946.84 946.96 0.0K
13:04 946.98 947.20 946.98 947.20 0.0K
13:05 947.15 947.32 947.15 947.28 0.0K
13:06 947.25 947.44 947.22 947.44 0.0K
13:07 947.43 947.62 947.38 947.56 0.0K
13:08 947.58 947.88 947.49 947.78 0.0K
13:09 947.84 947.94 947.80 947.88 0.0K
13:10 947.88 948.47 947.88 948.47 0.0K
13:11 948.45 948.70 948.42 948.68 0.0K
13:12 948.73 949.08 948.72 949.08 0.0K
13:13 949.08 949.08 948.88 948.91 0.0K
13:14 948.90 949.09 948.90 949.07 0.0K
13:15 949.08 949.08 948.70 948.70 0.0K
13:16 948.71 948.78 948.64 948.73 0.0K
13:17 948.75 948.75 948.58 948.65 0.0K
13:18 948.63 948.79 948.63 948.75 0.0K
13:19 948.81 948.85 948.74 948.83 0.0K
13:20 948.84 948.85 948.65 948.65 0.0K
13:21 948.67 948.67 948.41 948.46 0.0K
13:22 948.38 948.38 947.98 947.98 0.0K
13:23 947.98 948.19 947.95 948.14 0.0K
13:24 948.20 948.30 948.19 948.22 0.0K
13:25 948.24 948.29 948.20 948.23 0.0K
13:26 948.21 948.33 948.20 948.21 0.0K
13:27 948.20 948.20 948.04 948.12 0.0K
13:28 948.14 948.31 948.12 948.31 0.0K
13:29 948.24 948.27 948.09 948.12 0.0K
13:30 948.12 948.14 947.91 947.93 0.0K
13:31 947.94 947.96 947.66 947.67 0.0K
13:32 947.61 947.68 947.43 947.43 0.0K
13:33 947.45 947.57 947.36 947.56 0.0K
13:34 947.57 947.57 947.47 947.56 0.0K
13:35 947.57 947.57 947.12 947.17 0.0K
13:36 947.14 947.16 947.07 947.07 0.0K
13:37 947.00 947.02 946.65 946.67 0.0K
13:38 946.67 947.04 946.65 946.98 0.0K
13:39 947.03 947.03 946.90 946.91 0.0K
13:40 946.93 947.16 946.93 947.06 0.0K
13:41 947.01 947.01 946.77 946.81 0.0K
13:42 946.73 946.80 946.68 946.69 0.0K
13:43 946.64 946.68 946.35 946.35 0.0K
13:44 946.35 946.35 946.20 946.29 0.0K
13:45 946.28 946.31 946.13 946.14 0.0K
13:46 946.12 946.19 946.04 946.06 0.0K
13:47 946.06 946.24 946.06 946.22 0.0K
13:48 946.24 946.24 945.45 945.46 0.0K
13:49 945.40 945.45 945.30 945.36 0.0K
13:50 945.33 945.33 945.04 945.05 0.0K
13:51 945.04 945.08 944.97 945.08 0.0K
13:52 945.04 945.06 944.82 944.86 0.0K
13:53 944.91 945.10 944.86 945.10 0.0K
13:54 945.11 945.54 945.10 945.52 0.0K
13:55 945.57 945.79 945.51 945.79 0.0K
13:56 945.78 945.79 945.71 945.75 0.0K
13:57 945.76 945.76 945.56 945.63 0.0K
13:58 945.58 945.62 945.31 945.35 0.0K
13:59 945.28 945.44 945.24 945.44 0.0K
14:00 945.45 945.65 945.41 945.55 0.0K
14:01 945.55 945.70 945.38 945.69 0.0K
14:02 945.68 945.76 945.57 945.67 0.0K
14:03 945.67 946.02 945.61 945.65 0.0K
14:04 945.63 945.68 945.20 945.20 0.0K
14:05 945.17 945.17 944.47 944.48 0.0K
14:06 944.47 944.50 944.26 944.43 0.0K
14:07 944.42 944.44 944.33 944.37 0.0K
14:08 944.37 944.52 944.37 944.37 0.0K
14:09 944.40 944.53 944.34 944.45 0.0K
14:10 944.46 944.46 944.12 944.18 0.0K
14:11 944.13 944.24 944.10 944.18 0.0K
14:12 944.13 944.41 944.13 944.41 0.0K
14:13 944.41 944.60 944.41 944.52 0.0K
14:14 944.55 944.55 944.43 944.45 0.0K
14:15 944.45 944.57 944.45 944.55 0.0K
14:16 944.57 944.61 944.30 944.30 0.0K
14:17 944.27 944.42 944.22 944.40 0.0K
14:18 944.40 944.42 944.12 944.12 0.0K
14:19 944.08 944.08 943.94 943.96 0.0K
14:20 944.01 944.09 943.97 944.01 0.0K
14:21 944.02 944.02 943.70 943.79 0.0K
14:22 943.88 944.11 943.83 944.09 0.0K
14:23 944.00 944.00 943.68 943.68 0.0K
14:24 943.70 943.71 943.48 943.51 0.0K
14:25 943.52 943.59 943.46 943.59 0.0K
14:26 943.59 943.79 943.59 943.76 0.0K
14:27 943.74 943.82 943.61 943.65 0.0K
14:28 943.61 943.61 943.13 943.15 0.0K
14:29 943.14 943.14 942.92 942.94 0.0K
14:30 942.78 943.26 942.75 943.26 0.0K
14:31 943.24 943.45 943.16 943.45 0.0K
14:32 943.43 943.45 943.31 943.43 0.0K
14:33 943.41 943.60 943.41 943.57 0.0K
14:34 943.66 943.72 943.63 943.72 0.0K
14:35 943.76 944.28 943.67 944.24 0.0K
14:36 944.30 944.55 944.30 944.51 0.0K
14:37 944.53 944.65 944.52 944.65 0.0K
14:38 944.64 944.90 944.64 944.90 0.0K
14:39 944.88 944.99 944.86 944.99 0.0K
14:40 944.97 945.16 944.96 945.14 0.0K
14:41 945.22 945.35 945.22 945.31 0.0K
14:42 945.33 945.63 945.31 945.57 0.0K
14:43 945.52 945.52 945.33 945.33 0.0K
14:44 945.34 945.41 945.27 945.29 0.0K
14:45 945.29 945.44 945.25 945.39 0.0K
14:46 945.37 945.39 945.22 945.22 0.0K
14:47 945.21 945.21 945.09 945.14 0.0K
14:48 945.14 945.30 945.12 945.30 0.0K
14:49 945.28 945.28 945.18 945.27 0.0K
14:50 945.32 945.33 945.24 945.24 0.0K
14:51 945.20 945.25 944.97 945.15 0.0K
14:52 945.14 945.15 944.96 945.01 0.0K
14:53 945.05 945.14 944.97 945.14 0.0K
14:54 945.10 945.19 945.10 945.12 0.0K
14:55 945.08 945.08 944.84 944.85 0.0K
14:56 944.81 944.84 944.46 944.47 0.0K
14:57 944.41 944.43 944.01 944.02 0.0K
14:58 944.04 944.04 943.64 943.64 0.0K
14:59 943.61 943.61 943.41 943.41 0.0K
15:00 943.50 943.88 943.50 943.88 0.0K
15:01 943.87 944.10 943.87 944.08 0.0K
15:02 944.07 944.25 944.01 944.25 0.0K
15:03 944.28 944.39 944.28 944.33 0.0K
15:04 944.39 944.75 944.39 944.70 0.0K
15:05 944.74 944.74 944.46 944.50 0.0K
15:06 944.51 944.62 944.44 944.60 0.0K
15:07 944.60 944.61 944.49 944.49 0.0K
15:08 944.51 944.53 944.19 944.32 0.0K
15:09 944.33 944.36 944.31 944.35 0.0K
15:10 944.31 944.31 944.20 944.24 0.0K
15:11 944.22 944.28 944.13 944.17 0.0K
15:12 944.14 944.41 944.10 944.41 0.0K
15:13 944.44 944.46 944.32 944.32 0.0K
15:14 944.35 944.38 944.12 944.12 0.0K
15:15 944.07 944.11 943.91 943.93 0.0K
15:16 943.95 944.06 943.84 944.06 0.0K
15:17 944.06 944.16 944.01 944.02 0.0K
15:18 944.01 944.01 943.71 943.72 0.0K
15:19 943.73 943.75 943.35 943.42 0.0K
15:20 943.47 943.86 943.47 943.86 0.0K
15:21 943.85 943.86 943.73 943.74 0.0K
15:22 943.72 943.78 943.59 943.66 0.0K
15:23 943.67 944.17 943.63 944.16 0.0K
15:24 944.22 944.52 944.21 944.47 0.0K
15:25 944.44 944.50 943.97 943.97 0.0K
15:26 943.99 944.37 943.98 944.33 0.0K
15:27 944.33 944.46 944.33 944.46 0.0K
15:28 944.47 944.95 944.46 944.95 0.0K
15:29 945.04 945.04 944.87 944.92 0.0K
15:30 944.56 944.83 944.50 944.83 0.0K
15:31 944.84 945.37 944.84 945.37 0.0K
15:32 945.39 945.57 945.27 945.57 0.0K
15:33 945.55 945.78 945.55 945.76 0.0K
15:34 945.75 946.15 945.75 946.07 0.0K
15:35 946.03 946.03 945.64 945.89 0.0K
15:36 945.92 946.04 945.90 946.04 0.0K
15:37 946.00 946.14 946.00 946.05 0.0K
15:38 946.07 946.22 946.04 946.04 0.0K
15:39 946.04 946.07 945.83 945.85 0.0K
15:40 945.85 945.91 945.71 945.89 0.0K
15:41 945.88 946.04 945.88 946.01 0.0K
15:42 946.03 946.48 945.93 945.99 0.0K
15:43 946.10 946.41 946.10 946.41 0.0K
15:44 946.42 946.47 946.25 946.40 0.0K
15:45 946.41 946.82 946.31 946.75 0.0K
15:46 946.73 947.11 946.73 947.11 0.0K
15:47 947.07 947.23 947.00 947.19 0.0K
15:48 947.20 947.40 947.18 947.34 0.0K
15:49 947.31 947.39 947.18 947.28 0.0K
15:50 947.11 947.17 946.72 946.78 0.0K
15:51 946.84 947.14 946.68 947.11 0.0K
15:52 947.12 947.12 946.74 946.85 0.0K
15:53 946.82 947.00 946.68 947.00 0.0K
15:54 946.95 947.51 946.95 947.29 0.0K
15:55 947.42 947.51 947.36 947.36 0.0K
15:56 947.35 947.60 947.28 947.28 0.0K
15:57 947.30 947.51 947.30 947.51 0.0K
15:58 947.65 947.78 947.60 947.70 0.0K
15:59 947.67 947.67 947.19 947.33 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