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
09:29 847.52 847.71 846.96 846.96 0.0K
09:30 841.53 841.53 832.33 832.33 0.0K
09:31 832.41 833.07 832.34 833.07 0.0K
09:32 833.34 833.44 832.37 832.37 0.0K
09:33 832.08 832.26 831.45 831.77 0.0K
09:34 831.60 831.97 831.09 831.68 0.0K
09:35 831.95 831.95 830.99 830.99 0.0K
09:36 830.78 830.78 829.74 829.74 0.0K
09:37 829.64 830.37 829.23 830.37 0.0K
09:38 830.15 830.26 828.80 828.80 0.0K
09:39 828.72 829.46 828.72 828.90 0.0K
09:40 829.13 829.18 827.24 827.40 0.0K
09:41 827.22 828.16 827.22 827.76 0.0K
09:42 827.63 827.63 825.14 825.14 0.0K
09:43 825.38 825.62 824.28 824.40 0.0K
09:44 824.68 824.86 823.43 824.86 0.0K
09:45 824.66 824.83 824.21 824.55 0.0K
09:46 824.65 827.72 824.62 827.72 0.0K
09:47 827.81 830.98 827.81 830.74 0.0K
09:48 830.87 832.69 830.87 832.41 0.0K
09:49 832.58 833.04 832.13 832.16 0.0K
09:50 832.21 834.13 832.02 833.89 0.0K
09:51 833.94 834.80 833.94 834.35 0.0K
09:52 834.19 838.23 834.19 837.96 0.0K
09:53 837.85 838.62 837.17 838.62 0.0K
09:54 838.67 839.81 838.67 839.18 0.0K
09:55 839.16 840.02 838.73 838.73 0.0K
09:56 838.85 840.69 838.83 840.55 0.0K
09:57 840.41 841.73 840.41 841.73 0.0K
09:58 841.89 843.38 841.29 843.38 0.0K
09:59 843.43 844.43 843.28 844.40 0.0K
10:00 844.41 846.74 844.11 846.51 0.0K
10:01 846.47 846.47 844.22 844.37 0.0K
10:02 844.53 844.53 843.08 843.61 0.0K
10:03 843.46 844.03 842.86 843.27 0.0K
10:04 843.28 845.18 843.28 844.47 0.0K
10:05 844.33 845.89 844.16 845.40 0.0K
10:06 845.71 846.45 845.40 845.60 0.0K
10:07 845.62 845.66 844.12 844.28 0.0K
10:08 843.97 845.34 843.87 845.34 0.0K
10:09 845.56 845.68 844.71 845.04 0.0K
10:10 845.14 854.52 845.14 854.52 0.0K
10:11 854.23 864.54 854.23 864.54 0.0K
10:12 864.20 868.24 863.76 868.24 0.0K
10:13 868.16 874.62 868.16 874.62 0.0K
10:14 874.62 874.99 871.82 872.03 0.0K
10:15 872.43 879.42 872.43 877.67 0.0K
10:16 877.39 879.38 876.97 879.20 0.0K
10:17 879.57 881.28 879.57 881.28 0.0K
10:18 881.47 881.47 877.31 877.49 0.0K
10:19 876.84 877.55 875.57 876.36 0.0K
10:20 875.65 875.72 872.06 872.06 0.0K
10:21 871.84 871.87 870.53 870.54 0.0K
10:22 869.76 869.76 865.52 865.52 0.0K
10:23 865.69 865.72 862.44 862.44 0.0K
10:24 862.45 862.45 857.19 857.26 0.0K
10:25 857.06 857.15 856.08 856.15 0.0K
10:26 856.51 857.08 855.69 855.79 0.0K
10:27 855.80 855.80 853.48 853.48 0.0K
10:28 853.10 853.30 849.80 849.80 0.0K
10:29 849.85 850.63 849.52 849.82 0.0K
10:30 850.19 850.55 848.38 848.53 0.0K
10:31 848.86 849.91 848.23 848.83 0.0K
10:32 848.87 849.82 848.57 849.82 0.0K
10:33 850.13 851.40 849.51 850.59 0.0K
10:34 850.50 851.39 849.61 849.61 0.0K
10:35 848.88 849.55 846.88 847.42 0.0K
10:36 847.48 848.56 846.97 848.30 0.0K
10:37 848.07 848.60 847.48 847.48 0.0K
10:38 847.43 847.43 844.16 844.16 0.0K
10:39 844.17 844.17 842.08 842.44 0.0K
10:40 842.14 844.40 842.14 842.80 0.0K
10:41 843.01 843.04 841.50 842.23 0.0K
10:42 841.95 843.09 841.36 842.76 0.0K
10:43 842.35 843.35 841.97 843.35 0.0K
10:44 842.90 843.99 842.70 843.63 0.0K
10:45 843.58 845.68 843.16 845.43 0.0K
10:46 845.77 845.77 843.65 844.21 0.0K
10:47 844.37 844.37 842.81 843.99 0.0K
10:48 843.90 845.83 843.70 845.83 0.0K
10:49 845.99 846.70 845.99 846.65 0.0K
10:50 846.82 848.94 846.02 848.92 0.0K
10:51 849.24 849.49 848.34 849.32 0.0K
10:52 849.24 849.24 848.34 848.73 0.0K
10:53 849.27 852.44 849.12 852.44 0.0K
10:54 852.25 856.45 852.25 856.21 0.0K
10:55 855.86 856.21 855.24 856.21 0.0K
10:56 856.55 856.70 854.32 854.87 0.0K
10:57 854.88 855.42 854.34 854.34 0.0K
10:58 854.28 854.85 853.70 853.74 0.0K
10:59 853.69 854.89 853.69 854.33 0.0K
11:00 853.71 854.73 853.71 854.04 0.0K
11:01 854.33 855.87 854.33 855.30 0.0K
11:02 855.54 857.28 855.45 857.28 0.0K
11:03 857.24 858.36 856.28 858.19 0.0K
11:04 858.06 858.06 857.12 857.39 0.0K
11:05 857.17 857.41 855.87 855.89 0.0K
11:06 855.85 855.95 853.61 853.61 0.0K
11:07 853.04 853.04 852.05 852.60 0.0K
11:08 852.26 852.26 850.60 850.72 0.0K
11:09 850.87 850.87 849.16 849.16 0.0K
11:10 849.16 849.29 848.65 849.28 0.0K
11:11 849.57 849.60 849.11 849.25 0.0K
11:12 849.46 849.46 848.60 848.61 0.0K
11:13 848.60 850.59 848.60 850.21 0.0K
11:14 849.95 850.33 842.73 842.73 0.0K
11:15 842.33 842.54 839.02 840.15 0.0K
11:16 839.91 840.64 838.80 840.64 0.0K
11:17 840.59 841.41 840.45 840.69 0.0K
11:18 840.99 841.13 839.92 840.38 0.0K
11:19 840.71 841.59 840.59 841.39 0.0K
11:20 841.32 842.40 841.32 842.40 0.0K
11:21 842.78 842.93 841.40 841.43 0.0K
11:22 841.52 841.66 840.96 840.96 0.0K
11:23 841.00 841.01 840.29 840.29 0.0K
11:24 840.15 840.23 838.43 838.63 0.0K
11:25 838.59 839.36 838.48 838.48 0.0K
11:26 838.57 839.35 838.04 838.39 0.0K
11:27 837.95 838.35 837.73 837.97 0.0K
11:28 837.93 838.79 837.73 838.31 0.0K
11:29 837.96 837.96 836.76 837.28 0.0K
11:30 837.04 838.07 836.70 838.07 0.0K
11:31 837.85 838.65 837.43 837.96 0.0K
11:32 838.83 838.83 837.54 837.83 0.0K
11:33 838.08 839.27 838.08 838.17 0.0K
11:34 837.99 839.17 837.86 838.51 0.0K
11:35 838.43 839.84 838.43 839.35 0.0K
11:36 839.24 840.93 839.07 840.93 0.0K
11:37 840.49 840.75 839.80 840.24 0.0K
11:38 840.37 841.44 840.37 840.72 0.0K
11:39 840.80 841.18 840.65 840.94 0.0K
11:40 840.63 842.06 840.63 842.06 0.0K
11:41 842.10 843.46 842.10 843.40 0.0K
11:42 843.38 844.16 843.38 843.57 0.0K
11:43 843.46 844.12 843.46 844.12 0.0K
11:44 843.97 844.90 843.46 844.80 0.0K
11:45 844.66 844.85 843.86 843.86 0.0K
11:46 844.08 844.09 843.21 843.21 0.0K
11:47 843.23 843.40 842.83 843.32 0.0K
11:48 843.18 843.81 843.18 843.59 0.0K
11:49 843.58 844.57 843.58 844.22 0.0K
11:50 844.20 844.95 844.20 844.41 0.0K
11:51 844.27 844.30 843.25 843.32 0.0K
11:52 843.18 843.61 843.18 843.40 0.0K
11:53 843.22 843.37 842.29 842.29 0.0K
11:54 842.37 842.37 841.89 841.99 0.0K
11:55 842.02 842.64 841.78 841.78 0.0K
11:56 841.84 842.94 841.79 842.87 0.0K
11:57 842.78 842.85 842.04 842.12 0.0K
11:58 842.25 842.25 841.79 841.92 0.0K
11:59 841.94 841.95 841.53 841.53 0.0K
12:00 841.37 841.37 840.09 840.27 0.0K
12:01 840.51 840.83 840.27 840.27 0.0K
12:02 840.27 841.03 840.27 840.80 0.0K
12:03 840.83 840.93 839.95 839.96 0.0K
12:04 839.97 840.45 839.97 840.34 0.0K
12:05 840.13 840.38 839.90 840.21 0.0K
12:06 840.06 840.20 839.24 839.38 0.0K
12:07 839.37 839.37 839.09 839.09 0.0K
12:08 839.15 839.18 838.31 838.53 0.0K
12:09 838.70 838.72 838.42 838.52 0.0K
12:10 838.52 838.61 837.99 838.11 0.0K
12:11 838.16 838.95 838.06 838.71 0.0K
12:12 838.76 838.76 838.18 838.18 0.0K
12:13 838.15 839.48 838.15 839.48 0.0K
12:14 839.12 839.23 838.54 838.81 0.0K
12:15 838.87 839.20 838.83 839.08 0.0K
12:16 839.05 839.58 838.88 839.26 0.0K
12:17 839.25 839.73 838.90 839.06 0.0K
12:18 839.08 839.08 837.72 837.97 0.0K
12:19 837.96 838.98 837.95 838.98 0.0K
12:20 838.87 839.08 838.61 838.93 0.0K
12:21 838.82 839.24 837.73 837.73 0.0K
12:22 837.83 837.83 837.54 837.71 0.0K
12:23 837.68 838.33 837.60 838.33 0.0K
12:24 838.39 839.19 838.26 839.04 0.0K
12:25 838.99 839.89 838.99 839.89 0.0K
12:26 839.87 842.13 839.80 842.13 0.0K
12:27 842.12 842.12 840.83 840.83 0.0K
12:28 840.83 841.35 840.77 841.27 0.0K
12:29 841.24 841.49 841.07 841.47 0.0K
12:30 841.50 841.91 841.26 841.73 0.0K
12:31 841.80 842.59 841.80 842.59 0.0K
12:32 842.47 842.68 842.34 842.55 0.0K
12:33 842.67 843.06 842.39 842.39 0.0K
12:34 842.44 842.83 842.44 842.83 0.0K
12:35 842.69 842.78 842.38 842.67 0.0K
12:36 842.57 842.59 842.18 842.35 0.0K
12:37 842.31 842.47 842.22 842.41 0.0K
12:38 842.38 842.45 842.09 842.21 0.0K
12:39 842.43 842.52 841.94 841.96 0.0K
12:40 842.00 842.00 841.51 841.65 0.0K
12:41 841.74 841.74 841.28 841.28 0.0K
12:42 841.33 841.33 839.93 840.28 0.0K
12:43 840.30 840.30 839.84 840.02 0.0K
12:44 839.73 839.99 839.45 839.85 0.0K
12:45 839.81 839.81 838.85 838.91 0.0K
12:46 838.91 838.91 838.59 838.59 0.0K
12:47 838.57 838.82 838.51 838.82 0.0K
12:48 838.78 838.78 837.80 838.60 0.0K
12:49 838.49 838.49 838.09 838.34 0.0K
12:50 838.41 838.44 837.81 837.84 0.0K
12:51 838.11 838.85 838.11 838.57 0.0K
12:52 838.56 838.74 838.42 838.61 0.0K
12:53 838.70 838.98 838.67 838.95 0.0K
12:54 839.01 839.49 839.01 839.47 0.0K
12:55 839.48 839.63 839.09 839.15 0.0K
12:56 839.15 839.15 838.30 838.43 0.0K
12:57 838.38 838.90 838.36 838.76 0.0K
12:58 838.74 838.74 837.61 838.28 0.0K
12:59 838.30 838.56 838.18 838.48 0.0K
13:00 838.54 845.63 838.54 845.17 0.0K
13:01 844.27 844.95 844.27 844.82 0.0K
13:02 844.75 844.75 842.34 842.34 0.0K
13:03 842.14 842.43 841.10 841.12 0.0K
13:04 841.03 841.03 840.38 840.59 0.0K
13:05 840.51 841.02 840.51 841.02 0.0K
13:06 841.15 841.16 840.29 840.36 0.0K
13:07 840.35 840.36 839.53 839.79 0.0K
13:08 839.80 840.04 839.56 839.94 0.0K
13:09 840.06 840.22 839.77 840.11 0.0K
13:10 840.14 840.66 839.90 840.66 0.0K
13:11 840.69 840.69 840.03 840.14 0.0K
13:12 840.13 841.42 840.03 841.42 0.0K
13:13 841.57 842.25 841.45 842.25 0.0K
13:14 842.22 844.30 842.19 844.30 0.0K
13:15 844.29 844.57 843.97 844.57 0.0K
13:16 844.70 845.80 844.70 845.59 0.0K
13:17 845.54 845.59 844.96 845.06 0.0K
13:18 845.09 845.18 844.92 845.08 0.0K
13:19 845.10 846.65 845.10 846.24 0.0K
13:20 846.29 846.62 845.85 846.03 0.0K
13:21 846.05 846.38 845.71 845.72 0.0K
13:22 845.75 846.10 845.58 846.09 0.0K
13:23 846.16 846.86 846.16 846.63 0.0K
13:24 846.75 847.36 846.74 846.74 0.0K
13:25 846.79 846.79 846.54 846.73 0.0K
13:26 846.65 847.23 846.65 846.90 0.0K
13:27 846.85 847.06 846.28 846.55 0.0K
13:28 846.58 846.93 846.52 846.79 0.0K
13:29 846.97 848.57 846.91 848.55 0.0K
13:30 848.62 848.62 848.02 848.18 0.0K
13:31 848.20 848.20 846.71 846.77 0.0K
13:32 846.80 846.95 846.63 846.95 0.0K
13:33 847.19 847.19 846.90 847.17 0.0K
13:34 847.18 848.11 847.18 848.02 0.0K
13:35 848.12 848.48 847.87 848.01 0.0K
13:36 848.04 849.76 848.04 849.55 0.0K
13:37 849.58 849.72 849.21 849.23 0.0K
13:38 849.20 849.46 849.18 849.46 0.0K
13:39 849.44 850.13 849.32 850.13 0.0K
13:40 850.03 850.14 849.06 849.08 0.0K
13:41 848.88 849.67 848.88 849.61 0.0K
13:42 849.55 850.27 849.55 850.27 0.0K
13:43 850.33 851.10 850.24 851.04 0.0K
13:44 851.06 851.14 850.98 851.11 0.0K
13:45 851.20 852.19 851.18 851.18 0.0K
13:46 850.87 853.07 850.50 852.95 0.0K
13:47 853.03 853.32 852.78 852.78 0.0K
13:48 852.81 852.92 852.60 852.78 0.0K
13:49 852.81 852.81 851.79 852.08 0.0K
13:50 852.06 852.48 851.81 852.37 0.0K
13:51 852.37 852.40 851.80 852.00 0.0K
13:52 851.73 851.77 851.15 851.28 0.0K
13:53 851.27 851.66 851.06 851.66 0.0K
13:54 851.65 851.86 851.54 851.84 0.0K
13:55 851.84 851.84 851.28 851.47 0.0K
13:56 851.51 851.51 850.87 851.07 0.0K
13:57 851.08 851.29 850.99 851.29 0.0K
13:58 851.35 852.23 851.35 852.23 0.0K
13:59 852.23 852.33 852.21 852.23 0.0K
14:00 852.22 853.13 852.20 852.86 0.0K
14:01 852.87 852.87 851.63 851.63 0.0K
14:02 851.48 851.70 851.43 851.58 0.0K
14:03 851.59 851.59 851.04 851.59 0.0K
14:04 851.60 852.05 851.48 851.59 0.0K
14:05 851.59 851.59 850.79 850.79 0.0K
14:06 850.59 850.59 849.63 849.97 0.0K
14:07 849.99 850.67 849.99 850.64 0.0K
14:08 850.81 851.31 850.49 850.49 0.0K
14:09 850.46 850.60 850.32 850.38 0.0K
14:10 850.35 851.49 850.35 851.13 0.0K
14:11 851.09 851.09 850.09 850.11 0.0K
14:12 850.10 850.14 848.55 848.77 0.0K
14:13 848.74 849.20 848.74 849.03 0.0K
14:14 849.10 849.32 848.96 849.10 0.0K
14:15 849.05 849.91 849.05 849.91 0.0K
14:16 850.54 851.50 850.54 850.55 0.0K
14:17 850.51 850.93 850.34 850.91 0.0K
14:18 850.94 852.11 850.88 852.11 0.0K
14:19 852.09 852.09 851.60 851.61 0.0K
14:20 851.64 851.79 851.22 851.26 0.0K
14:21 851.10 851.29 850.80 851.21 0.0K
14:22 851.39 852.04 851.39 851.76 0.0K
14:23 851.84 851.84 850.95 850.98 0.0K
14:24 850.97 851.43 850.60 851.33 0.0K
14:25 851.33 851.41 850.03 850.03 0.0K
14:26 850.04 850.04 848.96 849.02 0.0K
14:27 848.96 849.01 848.33 848.40 0.0K
14:28 848.41 848.41 847.98 848.16 0.0K
14:29 848.16 848.16 846.62 846.70 0.0K
14:30 846.71 847.21 846.71 847.16 0.0K
14:31 847.09 847.44 847.01 847.42 0.0K
14:32 847.68 847.88 847.29 847.34 0.0K
14:33 847.32 847.78 847.28 847.63 0.0K
14:34 847.65 848.09 847.65 848.04 0.0K
14:35 847.98 849.24 847.98 849.24 0.0K
14:36 849.30 849.41 848.96 849.06 0.0K
14:37 849.09 849.66 848.83 849.36 0.0K
14:38 849.37 849.68 849.09 849.60 0.0K
14:39 849.62 849.62 849.47 849.60 0.0K
14:40 849.61 849.61 848.68 849.28 0.0K
14:41 850.13 850.33 849.94 849.96 0.0K
14:42 850.03 850.03 849.23 849.23 0.0K
14:43 849.34 849.40 849.11 849.21 0.0K
14:44 849.41 849.64 849.11 849.12 0.0K
14:45 849.02 849.02 848.06 848.12 0.0K
14:46 848.16 848.75 848.16 848.75 0.0K
14:47 848.79 849.53 848.76 848.92 0.0K
14:48 848.70 848.70 847.67 848.55 0.0K
14:49 848.53 848.75 848.39 848.39 0.0K
14:50 848.28 848.28 848.07 848.10 0.0K
14:51 848.10 848.10 846.94 847.19 0.0K
14:52 847.21 847.38 847.19 847.34 0.0K
14:53 847.06 847.36 847.05 847.31 0.0K
14:54 847.30 847.30 846.33 846.39 0.0K
14:55 846.31 846.40 845.82 845.82 0.0K
14:56 845.82 845.86 845.07 845.07 0.0K
14:57 845.11 845.37 844.64 845.28 0.0K
14:58 845.38 845.38 845.14 845.21 0.0K
14:59 845.18 845.65 844.99 845.44 0.0K
15:00 845.38 847.82 845.31 847.57 0.0K
15:01 847.36 847.44 846.66 847.06 0.0K
15:02 847.04 847.04 846.41 846.52 0.0K
15:03 846.43 846.43 846.12 846.31 0.0K
15:04 846.23 846.30 845.95 846.13 0.0K
15:05 846.11 846.33 845.96 846.06 0.0K
15:06 846.09 846.16 845.31 845.58 0.0K
15:07 845.47 845.85 845.29 845.73 0.0K
15:08 845.71 845.71 845.38 845.40 0.0K
15:09 845.37 845.37 844.53 844.53 0.0K
15:10 844.53 844.68 844.31 844.39 0.0K
15:11 844.43 844.43 844.08 844.11 0.0K
15:12 844.13 845.08 843.97 845.08 0.0K
15:13 845.01 845.20 844.87 845.20 0.0K
15:14 845.19 845.19 844.53 844.60 0.0K
15:15 844.57 844.63 843.88 843.97 0.0K
15:16 843.94 844.88 843.53 844.87 0.0K
15:17 844.90 845.98 844.90 845.55 0.0K
15:18 845.62 846.94 845.53 846.91 0.0K
15:19 846.95 847.15 846.67 847.13 0.0K
15:20 847.08 847.37 846.38 846.40 0.0K
15:21 846.39 846.41 846.08 846.16 0.0K
15:22 846.22 847.00 846.22 846.63 0.0K
15:23 846.50 846.50 846.10 846.35 0.0K
15:24 846.24 846.60 845.84 846.02 0.0K
15:25 846.04 846.55 845.84 845.84 0.0K
15:26 845.74 845.98 845.37 845.44 0.0K
15:27 845.39 845.39 844.40 844.55 0.0K
15:28 844.66 845.12 844.55 845.01 0.0K
15:29 844.97 845.12 844.60 844.60 0.0K
15:30 844.57 845.63 844.57 845.33 0.0K
15:31 845.33 845.79 845.33 845.52 0.0K
15:32 845.64 847.76 845.64 847.61 0.0K
15:33 847.76 848.56 847.76 848.56 0.0K
15:34 848.65 849.33 848.63 848.63 0.0K
15:35 848.73 848.86 848.15 848.32 0.0K
15:36 848.30 848.44 848.18 848.35 0.0K
15:37 848.41 849.51 848.41 849.25 0.0K
15:38 849.26 849.78 849.01 849.06 0.0K
15:39 849.16 849.16 847.90 847.90 0.0K
15:40 847.91 847.91 846.47 846.47 0.0K
15:41 846.45 846.45 845.29 845.56 0.0K
15:42 845.54 846.12 845.44 845.75 0.0K
15:43 845.78 845.78 844.88 844.91 0.0K
15:44 844.92 844.92 844.29 844.61 0.0K
15:45 844.58 845.02 844.54 844.87 0.0K
15:46 844.83 844.85 844.24 844.78 0.0K
15:47 844.80 845.37 844.80 844.97 0.0K
15:48 844.92 845.09 844.58 845.06 0.0K
15:49 845.11 845.90 845.11 845.67 0.0K
15:50 844.98 845.29 844.88 845.29 0.0K
15:51 845.21 846.21 844.98 846.16 0.0K
15:52 846.01 846.53 845.83 846.37 0.0K
15:53 846.32 846.41 845.69 845.69 0.0K
15:54 845.67 846.64 845.57 846.50 0.0K
15:55 846.81 847.87 846.81 847.17 0.0K
15:56 847.11 847.43 846.85 847.39 0.0K
15:57 847.10 847.23 846.78 847.21 0.0K
15:58 847.24 847.42 847.23 847.42 0.0K
15:59 847.35 848.04 847.18 848.04 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