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
09:29 900.35 900.65 900.27 900.61 0.0K
09:30 900.65 900.65 887.35 889.53 0.0K
09:31 889.71 890.31 888.72 888.75 0.0K
09:32 888.76 888.76 886.43 886.43 0.0K
09:33 886.44 886.45 886.01 886.27 0.0K
09:34 886.15 886.15 885.12 885.51 0.0K
09:35 885.77 885.87 883.77 883.77 0.0K
09:36 883.79 883.79 882.90 882.90 0.0K
09:37 882.85 883.16 882.56 882.89 0.0K
09:38 882.86 883.13 882.65 883.04 0.0K
09:39 883.15 883.26 881.76 882.50 0.0K
09:40 882.37 882.37 880.46 880.46 0.0K
09:41 880.18 880.32 879.97 880.08 0.0K
09:42 880.19 880.62 879.49 879.49 0.0K
09:43 879.43 881.43 879.27 880.91 0.0K
09:44 880.69 881.02 880.26 880.26 0.0K
09:45 880.31 881.16 879.99 881.16 0.0K
09:46 881.38 881.38 880.41 881.33 0.0K
09:47 881.39 883.30 881.39 882.73 0.0K
09:48 882.85 883.34 882.85 882.97 0.0K
09:49 882.95 883.31 881.96 882.05 0.0K
09:50 881.98 882.77 881.61 882.71 0.0K
09:51 882.68 882.68 881.20 881.20 0.0K
09:52 881.36 881.85 881.04 881.85 0.0K
09:53 881.86 882.70 881.85 882.33 0.0K
09:54 882.28 882.30 880.80 880.85 0.0K
09:55 880.84 880.84 880.23 880.26 0.0K
09:56 880.10 880.65 879.96 880.34 0.0K
09:57 880.60 881.98 880.49 881.88 0.0K
09:58 882.25 883.38 882.07 883.06 0.0K
09:59 883.04 883.67 881.94 881.94 0.0K
10:00 881.21 881.21 880.50 880.50 0.0K
10:01 880.49 880.49 879.22 879.24 0.0K
10:02 879.48 880.03 878.99 878.99 0.0K
10:03 879.00 879.00 878.33 878.69 0.0K
10:04 878.60 878.69 878.35 878.37 0.0K
10:05 878.08 878.50 877.14 877.17 0.0K
10:06 877.21 877.33 876.33 876.66 0.0K
10:07 876.84 877.12 876.01 876.76 0.0K
10:08 876.67 876.67 876.24 876.24 0.0K
10:09 876.12 876.12 874.72 874.72 0.0K
10:10 874.71 874.71 873.67 873.67 0.0K
10:11 873.66 873.66 872.74 872.85 0.0K
10:12 872.83 873.07 871.65 871.98 0.0K
10:13 871.94 872.24 871.38 871.60 0.0K
10:14 871.65 872.49 871.62 872.05 0.0K
10:15 872.11 872.13 871.40 871.40 0.0K
10:16 871.40 871.45 870.96 871.32 0.0K
10:17 871.42 872.17 871.26 871.97 0.0K
10:18 871.79 871.96 871.14 871.47 0.0K
10:19 871.44 872.14 871.25 872.01 0.0K
10:20 872.00 872.49 871.59 872.47 0.0K
10:21 872.30 872.89 872.30 872.43 0.0K
10:22 872.39 872.39 871.88 871.95 0.0K
10:23 872.07 872.07 871.01 871.02 0.0K
10:24 870.83 870.83 869.99 870.27 0.0K
10:25 870.36 870.51 870.00 870.51 0.0K
10:26 870.47 870.57 870.14 870.32 0.0K
10:27 870.29 870.30 870.02 870.07 0.0K
10:28 870.09 870.16 869.51 869.51 0.0K
10:29 869.50 869.51 869.06 869.09 0.0K
10:30 869.08 870.84 869.08 870.80 0.0K
10:31 870.76 870.76 869.66 869.66 0.0K
10:32 869.58 869.58 868.68 868.68 0.0K
10:33 868.45 869.13 868.17 868.17 0.0K
10:34 868.01 868.05 867.14 867.14 0.0K
10:35 867.01 867.23 866.53 866.54 0.0K
10:36 866.42 866.42 865.44 865.68 0.0K
10:37 865.62 866.73 865.47 866.72 0.0K
10:38 866.72 867.16 866.72 866.94 0.0K
10:39 866.99 867.35 866.91 867.33 0.0K
10:40 867.19 867.42 866.45 866.49 0.0K
10:41 866.48 867.55 866.48 867.55 0.0K
10:42 867.56 868.25 867.56 867.98 0.0K
10:43 867.95 868.03 867.29 867.29 0.0K
10:44 867.25 867.45 866.32 866.32 0.0K
10:45 866.21 866.23 864.77 864.77 0.0K
10:46 864.65 864.65 863.38 863.38 0.0K
10:47 863.23 863.42 862.21 862.32 0.0K
10:48 862.29 862.65 862.07 862.44 0.0K
10:49 862.52 862.53 861.28 861.28 0.0K
10:50 861.07 861.54 859.45 859.45 0.0K
10:51 859.59 861.70 859.43 861.70 0.0K
10:52 862.36 864.07 862.36 863.95 0.0K
10:53 864.03 866.10 864.03 866.10 0.0K
10:54 866.21 866.21 865.61 865.70 0.0K
10:55 865.71 866.61 865.71 865.95 0.0K
10:56 865.78 867.35 865.62 867.24 0.0K
10:57 867.24 868.49 867.24 868.49 0.0K
10:58 868.65 869.82 868.65 869.82 0.0K
10:59 869.84 869.84 869.12 869.27 0.0K
11:00 869.07 869.35 868.34 869.35 0.0K
11:01 869.46 873.78 868.93 873.73 0.0K
11:02 873.80 874.72 873.60 874.72 0.0K
11:03 874.89 875.26 874.79 874.91 0.0K
11:04 874.83 876.87 874.83 876.87 0.0K
11:05 877.04 877.04 875.48 875.94 0.0K
11:06 876.03 876.03 875.16 875.23 0.0K
11:07 875.03 875.03 874.01 874.01 0.0K
11:08 873.97 874.16 873.21 874.09 0.0K
11:09 874.43 874.58 873.90 874.17 0.0K
11:10 874.26 875.91 874.26 875.84 0.0K
11:11 875.94 877.75 875.91 877.75 0.0K
11:12 877.80 879.56 877.80 879.42 0.0K
11:13 879.53 880.21 879.12 880.21 0.0K
11:14 880.27 880.53 879.67 879.67 0.0K
11:15 879.79 880.26 879.33 880.14 0.0K
11:16 880.21 880.89 879.89 879.91 0.0K
11:17 879.62 881.07 879.58 880.83 0.0K
11:18 880.67 881.80 880.67 880.90 0.0K
11:19 880.86 880.91 879.36 879.36 0.0K
11:20 879.19 880.16 878.79 880.16 0.0K
11:21 880.11 880.72 880.05 880.53 0.0K
11:22 880.34 880.34 879.70 879.96 0.0K
11:23 879.93 880.15 879.87 880.15 0.0K
11:24 880.13 881.16 880.11 881.16 0.0K
11:25 881.19 881.19 877.92 878.43 0.0K
11:26 878.45 878.57 876.75 876.75 0.0K
11:27 876.89 877.11 876.71 877.11 0.0K
11:28 877.05 877.33 876.77 876.77 0.0K
11:29 876.73 876.73 875.69 875.84 0.0K
11:30 875.73 876.17 875.26 875.26 0.0K
11:31 875.20 875.36 874.94 875.36 0.0K
11:32 875.33 875.47 874.87 874.87 0.0K
11:33 874.81 875.54 874.81 875.40 0.0K
11:34 875.42 875.43 874.81 875.05 0.0K
11:35 875.19 875.29 874.16 874.21 0.0K
11:36 874.38 874.44 873.33 873.37 0.0K
11:37 873.39 873.39 872.49 872.79 0.0K
11:38 872.83 873.72 872.83 873.72 0.0K
11:39 873.66 873.66 873.30 873.36 0.0K
11:40 873.27 873.50 873.01 873.13 0.0K
11:41 873.17 873.64 873.17 873.61 0.0K
11:42 873.62 874.81 873.62 874.81 0.0K
11:43 874.86 874.89 874.45 874.60 0.0K
11:44 874.58 874.77 874.54 874.54 0.0K
11:45 874.48 874.48 873.46 873.92 0.0K
11:46 873.92 874.49 873.92 874.38 0.0K
11:47 874.37 875.78 874.37 875.78 0.0K
11:48 875.80 875.89 875.63 875.65 0.0K
11:49 875.68 876.48 875.68 876.34 0.0K
11:50 876.34 876.41 876.03 876.33 0.0K
11:51 876.32 876.86 876.32 876.49 0.0K
11:52 875.96 876.00 875.67 875.76 0.0K
11:53 875.75 875.85 875.26 875.26 0.0K
11:54 875.04 875.22 875.00 875.02 0.0K
11:55 875.30 875.84 875.30 875.83 0.0K
11:56 875.87 875.92 875.36 875.42 0.0K
11:57 875.44 875.84 875.44 875.65 0.0K
11:58 875.56 875.57 874.67 874.85 0.0K
11:59 874.78 874.89 874.46 874.46 0.0K
12:00 874.49 875.20 874.49 875.00 0.0K
12:01 874.96 875.23 874.84 875.23 0.0K
12:02 875.25 875.51 874.91 875.49 0.0K
12:03 875.48 875.76 875.44 875.76 0.0K
12:04 875.70 875.72 875.09 875.09 0.0K
12:05 875.08 875.51 874.99 875.50 0.0K
12:06 875.62 876.52 875.62 876.52 0.0K
12:07 876.59 876.73 875.83 875.87 0.0K
12:08 875.82 875.96 875.76 875.85 0.0K
12:09 875.82 875.82 875.57 875.63 0.0K
12:10 875.62 876.23 875.35 875.97 0.0K
12:11 875.96 875.96 875.35 875.58 0.0K
12:12 875.58 875.58 874.98 874.99 0.0K
12:13 874.92 875.56 874.92 875.54 0.0K
12:14 875.56 875.91 875.53 875.66 0.0K
12:15 875.69 875.79 875.21 875.24 0.0K
12:16 875.17 875.17 874.00 874.03 0.0K
12:17 874.01 874.01 873.17 873.17 0.0K
12:18 873.17 873.25 872.94 872.99 0.0K
12:19 872.95 872.95 872.37 872.37 0.0K
12:20 872.40 872.51 872.07 872.07 0.0K
12:21 872.06 872.32 872.01 872.28 0.0K
12:22 872.19 872.22 871.94 872.01 0.0K
12:23 871.95 871.95 871.40 871.65 0.0K
12:24 871.61 871.61 871.34 871.47 0.0K
12:25 871.44 871.66 871.44 871.56 0.0K
12:26 871.49 871.59 871.14 871.14 0.0K
12:27 871.06 871.50 871.06 871.27 0.0K
12:28 871.11 871.41 871.11 871.41 0.0K
12:29 871.52 871.76 871.41 871.69 0.0K
12:30 871.66 871.98 871.66 871.78 0.0K
12:31 871.81 871.82 871.47 871.54 0.0K
12:32 871.62 871.62 871.31 871.61 0.0K
12:33 871.60 871.65 871.35 871.35 0.0K
12:34 871.36 871.52 871.35 871.35 0.0K
12:35 871.31 871.71 871.26 871.71 0.0K
12:36 871.72 872.29 871.72 872.29 0.0K
12:37 872.32 872.89 872.30 872.78 0.0K
12:38 873.11 873.33 873.11 873.27 0.0K
12:39 873.31 873.42 873.05 873.13 0.0K
12:40 873.17 873.61 873.15 873.23 0.0K
12:41 873.18 873.56 873.18 873.56 0.0K
12:42 873.54 873.75 873.23 873.23 0.0K
12:43 873.36 873.43 872.89 872.93 0.0K
12:44 872.97 872.97 871.96 871.96 0.0K
12:45 871.96 871.96 871.57 871.84 0.0K
12:46 871.79 871.88 871.60 871.60 0.0K
12:47 871.41 871.41 870.95 871.00 0.0K
12:48 870.97 871.36 870.97 871.32 0.0K
12:49 871.35 871.36 871.14 871.16 0.0K
12:50 871.13 871.36 871.10 871.16 0.0K
12:51 871.10 871.63 871.02 871.58 0.0K
12:52 871.67 871.97 871.67 871.82 0.0K
12:53 871.72 871.74 871.60 871.70 0.0K
12:54 871.70 871.87 871.68 871.73 0.0K
12:55 871.70 871.87 871.43 871.43 0.0K
12:56 871.48 871.96 871.48 871.69 0.0K
12:57 871.70 872.23 871.58 872.19 0.0K
12:58 872.19 872.30 872.13 872.16 0.0K
12:59 872.17 872.35 871.92 871.97 0.0K
13:00 871.88 872.58 871.88 872.45 0.0K
13:01 872.41 872.41 871.50 871.54 0.0K
13:02 871.53 873.16 871.53 873.16 0.0K
13:03 873.18 873.35 872.74 872.74 0.0K
13:04 872.75 872.86 872.61 872.62 0.0K
13:05 872.55 872.80 872.55 872.61 0.0K
13:06 872.56 872.59 871.73 871.77 0.0K
13:07 871.72 871.72 871.37 871.43 0.0K
13:08 871.34 871.69 871.34 871.62 0.0K
13:09 871.48 871.48 871.16 871.22 0.0K
13:10 871.36 871.36 870.75 870.75 0.0K
13:11 870.65 870.65 870.13 870.13 0.0K
13:12 870.15 870.23 869.53 869.55 0.0K
13:13 869.51 869.57 869.07 869.21 0.0K
13:14 869.13 869.13 868.78 868.84 0.0K
13:15 868.72 868.75 868.64 868.66 0.0K
13:16 868.67 868.67 867.93 867.98 0.0K
13:17 867.94 868.05 867.90 867.99 0.0K
13:18 867.98 868.07 867.53 868.01 0.0K
13:19 867.94 868.48 867.84 868.29 0.0K
13:20 868.32 868.32 868.12 868.25 0.0K
13:21 868.25 868.94 868.24 868.90 0.0K
13:22 868.91 869.15 868.91 869.01 0.0K
13:23 869.04 869.58 869.01 869.45 0.0K
13:24 869.58 869.58 869.21 869.41 0.0K
13:25 869.48 870.03 869.48 870.01 0.0K
13:26 870.19 870.25 869.97 870.09 0.0K
13:27 870.09 870.24 870.09 870.19 0.0K
13:28 870.21 870.21 869.78 869.78 0.0K
13:29 869.70 869.97 869.70 869.91 0.0K
13:30 869.69 869.69 869.26 869.31 0.0K
13:31 869.29 869.34 868.67 868.78 0.0K
13:32 868.77 869.50 868.60 869.45 0.0K
13:33 869.43 869.43 868.92 869.40 0.0K
13:34 869.37 869.87 869.27 869.68 0.0K
13:35 869.64 870.78 869.54 870.71 0.0K
13:36 870.66 871.35 870.66 871.29 0.0K
13:37 871.22 871.50 870.95 871.50 0.0K
13:38 871.66 872.18 871.66 871.95 0.0K
13:39 871.97 872.09 871.92 872.09 0.0K
13:40 872.08 872.12 871.82 872.10 0.0K
13:41 872.08 872.57 871.92 872.50 0.0K
13:42 872.53 873.13 872.51 873.13 0.0K
13:43 873.18 873.18 872.62 872.66 0.0K
13:44 872.60 872.63 872.29 872.29 0.0K
13:45 872.33 872.67 872.10 872.16 0.0K
13:46 872.18 872.67 872.18 872.66 0.0K
13:47 872.76 873.13 872.76 873.12 0.0K
13:48 873.07 874.14 873.07 874.14 0.0K
13:49 874.14 874.60 874.12 874.52 0.0K
13:50 874.51 874.53 873.64 873.65 0.0K
13:51 873.72 874.07 873.50 874.07 0.0K
13:52 874.08 874.24 873.77 873.83 0.0K
13:53 873.86 874.12 873.86 874.12 0.0K
13:54 874.08 874.12 873.77 873.94 0.0K
13:55 873.90 873.90 872.98 873.03 0.0K
13:56 873.27 873.93 873.27 873.88 0.0K
13:57 873.85 874.26 873.80 874.18 0.0K
13:58 874.15 874.20 873.94 874.11 0.0K
13:59 874.11 875.01 874.11 875.01 0.0K
14:00 875.27 876.27 875.27 875.97 0.0K
14:01 875.87 876.00 875.82 875.92 0.0K
14:02 875.87 876.04 875.61 875.97 0.0K
14:03 875.92 875.97 875.42 875.44 0.0K
14:04 875.45 875.47 875.12 875.24 0.0K
14:05 875.22 875.28 874.30 874.30 0.0K
14:06 874.27 874.54 874.17 874.52 0.0K
14:07 874.65 874.68 873.61 873.61 0.0K
14:08 873.56 873.66 873.46 873.51 0.0K
14:09 873.52 873.53 873.23 873.35 0.0K
14:10 873.38 873.47 872.99 873.13 0.0K
14:11 873.08 873.23 872.87 872.87 0.0K
14:12 872.87 873.17 872.74 873.17 0.0K
14:13 873.12 873.13 872.93 872.96 0.0K
14:14 872.98 873.10 872.59 872.65 0.0K
14:15 872.65 872.65 872.11 872.11 0.0K
14:16 872.17 872.17 871.92 871.93 0.0K
14:17 871.95 871.98 871.76 871.80 0.0K
14:18 871.49 871.49 871.18 871.43 0.0K
14:19 871.46 871.48 871.33 871.37 0.0K
14:20 871.41 871.59 871.29 871.36 0.0K
14:21 871.44 871.63 871.43 871.45 0.0K
14:22 871.44 871.44 871.03 871.11 0.0K
14:23 871.13 871.56 871.13 871.53 0.0K
14:24 871.57 871.63 871.22 871.28 0.0K
14:25 871.23 871.28 871.04 871.10 0.0K
14:26 871.07 871.07 870.93 870.99 0.0K
14:27 871.00 871.00 870.50 870.62 0.0K
14:28 870.63 870.69 870.54 870.58 0.0K
14:29 870.52 870.52 870.37 870.48 0.0K
14:30 870.55 870.81 870.55 870.68 0.0K
14:31 870.67 870.82 870.50 870.55 0.0K
14:32 870.49 870.54 870.44 870.52 0.0K
14:33 870.57 871.19 870.57 871.18 0.0K
14:34 871.19 871.19 870.76 870.80 0.0K
14:35 870.80 871.13 870.80 870.82 0.0K
14:36 870.79 870.79 869.85 869.86 0.0K
14:37 869.87 869.87 869.40 869.41 0.0K
14:38 869.35 869.47 869.30 869.35 0.0K
14:39 869.27 869.94 869.27 869.44 0.0K
14:40 869.42 869.59 869.17 869.20 0.0K
14:41 869.04 869.30 869.02 869.29 0.0K
14:42 869.31 869.49 869.26 869.26 0.0K
14:43 869.19 869.19 868.60 868.65 0.0K
14:44 868.65 868.65 868.15 868.23 0.0K
14:45 868.26 868.33 868.16 868.19 0.0K
14:46 868.17 868.17 867.82 868.13 0.0K
14:47 868.22 869.10 868.22 869.10 0.0K
14:48 869.11 869.61 869.11 869.61 0.0K
14:49 869.63 869.89 869.63 869.89 0.0K
14:50 869.88 869.88 869.24 869.41 0.0K
14:51 869.54 869.79 869.51 869.61 0.0K
14:52 869.74 870.23 869.67 870.04 0.0K
14:53 870.14 870.14 869.75 869.75 0.0K
14:54 869.70 869.82 869.41 869.80 0.0K
14:55 869.80 870.31 869.56 869.82 0.0K
14:56 869.74 869.92 869.73 869.75 0.0K
14:57 869.73 869.73 869.38 869.43 0.0K
14:58 869.38 869.39 868.65 868.69 0.0K
14:59 868.62 868.94 868.38 868.90 0.0K
15:00 869.07 869.20 868.81 868.82 0.0K
15:01 868.81 868.81 867.93 867.96 0.0K
15:02 867.96 868.11 867.90 868.02 0.0K
15:03 867.99 867.99 867.79 867.85 0.0K
15:04 867.79 868.61 867.76 868.45 0.0K
15:05 868.44 868.44 867.83 867.83 0.0K
15:06 867.80 868.01 867.80 868.00 0.0K
15:07 868.00 868.27 867.91 868.24 0.0K
15:08 868.24 868.75 868.24 868.49 0.0K
15:09 868.48 868.65 868.48 868.62 0.0K
15:10 868.67 868.81 868.44 868.80 0.0K
15:11 868.80 870.11 868.80 869.87 0.0K
15:12 869.86 870.19 869.86 870.18 0.0K
15:13 870.15 870.59 870.10 870.59 0.0K
15:14 870.53 871.43 870.48 871.34 0.0K
15:15 871.33 871.33 870.95 871.11 0.0K
15:16 871.13 871.30 870.99 870.99 0.0K
15:17 870.96 871.02 869.80 869.80 0.0K
15:18 869.80 869.86 869.39 869.42 0.0K
15:19 869.43 869.76 869.41 869.71 0.0K
15:20 869.71 870.57 869.71 870.56 0.0K
15:21 870.57 871.89 870.57 871.72 0.0K
15:22 871.66 872.39 871.41 872.39 0.0K
15:23 872.45 872.54 872.32 872.36 0.0K
15:24 872.38 872.79 872.22 872.79 0.0K
15:25 872.79 873.52 872.72 873.37 0.0K
15:26 873.40 873.62 872.85 872.85 0.0K
15:27 872.75 872.75 872.01 872.54 0.0K
15:28 872.52 872.82 872.52 872.71 0.0K
15:29 872.71 872.71 872.25 872.37 0.0K
15:30 872.05 872.54 871.81 872.54 0.0K
15:31 872.54 873.54 872.54 873.54 0.0K
15:32 873.54 873.84 873.54 873.79 0.0K
15:33 873.79 874.81 873.79 874.60 0.0K
15:34 874.56 874.92 874.25 874.92 0.0K
15:35 874.88 875.49 874.80 874.80 0.0K
15:36 874.60 874.64 873.87 873.87 0.0K
15:37 873.81 873.81 873.15 873.62 0.0K
15:38 873.58 874.48 873.58 874.20 0.0K
15:39 874.03 874.09 873.76 874.02 0.0K
15:40 873.93 874.06 873.44 873.44 0.0K
15:41 873.42 873.42 872.75 872.86 0.0K
15:42 872.87 873.69 872.87 873.65 0.0K
15:43 873.58 873.75 873.32 873.73 0.0K
15:44 873.71 874.06 873.55 874.06 0.0K
15:45 874.18 874.84 874.18 874.78 0.0K
15:46 874.92 874.92 873.90 873.90 0.0K
15:47 873.85 873.85 872.91 872.91 0.0K
15:48 872.89 872.89 872.18 872.40 0.0K
15:49 872.40 873.02 872.40 872.60 0.0K
15:50 872.05 872.07 871.50 871.50 0.0K
15:51 871.57 871.64 870.45 870.53 0.0K
15:52 870.52 870.71 870.11 870.11 0.0K
15:53 870.13 870.14 869.67 869.68 0.0K
15:54 869.64 870.42 869.64 870.39 0.0K
15:55 869.82 869.82 869.05 869.58 0.0K
15:56 869.53 869.71 869.34 869.55 0.0K
15:57 869.51 869.51 869.06 869.06 0.0K
15:58 869.13 869.71 869.13 869.69 0.0K
15:59 869.46 871.92 869.18 871.92 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