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
09:29 862.57 862.76 862.56 862.73 0.0K
09:30 863.11 876.03 863.11 876.03 0.0K
09:31 875.99 876.70 875.63 875.89 0.0K
09:32 875.73 876.14 875.01 875.04 0.0K
09:33 874.24 874.83 874.11 874.59 0.0K
09:34 874.61 876.01 874.48 876.01 0.0K
09:35 876.00 876.72 875.04 875.04 0.0K
09:36 875.08 875.08 872.58 872.58 0.0K
09:37 872.67 872.67 871.99 872.19 0.0K
09:38 872.11 872.43 871.62 871.87 0.0K
09:39 871.87 874.02 871.87 873.89 0.0K
09:40 873.86 873.96 873.20 873.54 0.0K
09:41 873.52 873.63 873.26 873.26 0.0K
09:42 873.59 874.89 873.59 874.89 0.0K
09:43 874.87 875.75 874.75 875.70 0.0K
09:44 875.79 876.26 875.24 875.25 0.0K
09:45 875.42 875.73 875.29 875.41 0.0K
09:46 875.65 876.37 875.50 876.24 0.0K
09:47 876.18 876.18 875.42 875.64 0.0K
09:48 875.54 875.57 874.02 874.02 0.0K
09:49 873.64 874.31 873.38 873.44 0.0K
09:50 873.46 873.46 872.69 872.69 0.0K
09:51 872.71 873.56 872.46 873.41 0.0K
09:52 873.40 874.07 873.38 874.07 0.0K
09:53 874.31 874.92 874.23 874.62 0.0K
09:54 874.65 874.79 874.30 874.47 0.0K
09:55 874.49 874.81 874.37 874.71 0.0K
09:56 874.83 875.01 874.04 874.36 0.0K
09:57 874.41 874.61 873.79 874.61 0.0K
09:58 874.57 875.43 874.57 875.43 0.0K
09:59 875.39 875.68 875.08 875.08 0.0K
10:00 874.94 875.55 874.72 875.51 0.0K
10:01 875.37 875.37 874.31 874.31 0.0K
10:02 874.34 875.27 874.01 875.27 0.0K
10:03 875.10 875.67 875.08 875.64 0.0K
10:04 875.76 875.76 875.16 875.38 0.0K
10:05 875.34 876.55 875.26 876.52 0.0K
10:06 876.48 876.48 874.98 874.98 0.0K
10:07 874.92 874.92 873.99 873.99 0.0K
10:08 874.02 874.32 873.74 874.16 0.0K
10:09 874.13 875.54 874.07 875.53 0.0K
10:10 875.54 875.69 874.65 874.65 0.0K
10:11 874.47 874.81 874.30 874.52 0.0K
10:12 874.50 875.53 874.34 875.53 0.0K
10:13 875.49 875.99 875.49 875.80 0.0K
10:14 875.92 876.73 875.90 876.73 0.0K
10:15 876.60 876.74 876.30 876.52 0.0K
10:16 876.58 876.85 875.91 875.91 0.0K
10:17 875.95 876.91 875.88 876.82 0.0K
10:18 877.01 877.07 876.18 876.33 0.0K
10:19 876.29 876.52 876.13 876.24 0.0K
10:20 876.28 876.32 875.61 875.61 0.0K
10:21 875.67 876.16 875.67 876.12 0.0K
10:22 876.25 876.51 875.44 875.44 0.0K
10:23 875.39 875.99 875.23 875.62 0.0K
10:24 875.62 875.62 874.32 874.34 0.0K
10:25 874.30 875.02 874.14 875.00 0.0K
10:26 874.84 874.92 874.31 874.76 0.0K
10:27 874.91 875.44 874.89 875.44 0.0K
10:28 875.52 876.16 875.31 876.16 0.0K
10:29 876.12 876.22 875.39 875.42 0.0K
10:30 875.27 875.61 874.10 874.18 0.0K
10:31 874.23 874.23 873.47 873.47 0.0K
10:32 873.55 874.46 873.55 874.46 0.0K
10:33 874.40 875.14 874.28 874.63 0.0K
10:34 874.70 875.31 874.70 875.14 0.0K
10:35 875.40 875.52 874.20 874.21 0.0K
10:36 874.16 874.61 874.14 874.55 0.0K
10:37 874.40 874.71 874.26 874.26 0.0K
10:38 874.27 874.38 873.51 874.38 0.0K
10:39 874.40 875.37 874.40 875.21 0.0K
10:40 875.19 875.19 874.26 874.32 0.0K
10:41 874.24 874.24 872.78 872.86 0.0K
10:42 872.90 873.03 872.70 872.76 0.0K
10:43 872.72 872.72 871.89 871.94 0.0K
10:44 871.91 872.07 871.47 871.47 0.0K
10:45 871.55 871.62 870.98 871.23 0.0K
10:46 871.18 871.18 870.92 870.92 0.0K
10:47 870.91 870.96 870.82 870.87 0.0K
10:48 870.85 870.97 870.31 870.97 0.0K
10:49 871.02 871.30 870.83 870.83 0.0K
10:50 870.84 870.97 870.47 870.64 0.0K
10:51 870.68 870.68 870.11 870.11 0.0K
10:52 869.86 869.93 869.52 869.93 0.0K
10:53 869.92 870.04 869.54 869.60 0.0K
10:54 869.58 869.58 868.91 868.91 0.0K
10:55 868.90 868.90 868.53 868.89 0.0K
10:56 868.80 868.85 868.37 868.40 0.0K
10:57 868.43 868.49 867.62 867.68 0.0K
10:58 867.68 867.68 867.35 867.52 0.0K
10:59 867.50 867.56 867.26 867.34 0.0K
11:00 867.20 868.08 867.20 867.61 0.0K
11:01 867.62 868.27 867.59 868.27 0.0K
11:02 868.30 869.11 868.27 868.84 0.0K
11:03 868.87 868.87 868.51 868.83 0.0K
11:04 868.86 869.00 868.73 868.90 0.0K
11:05 868.87 868.87 868.55 868.59 0.0K
11:06 868.58 868.74 867.98 867.99 0.0K
11:07 867.99 868.07 867.53 868.05 0.0K
11:08 868.04 868.04 866.64 866.68 0.0K
11:09 866.72 867.27 866.72 867.27 0.0K
11:10 867.19 867.22 866.40 866.52 0.0K
11:11 866.68 866.68 866.28 866.48 0.0K
11:12 866.43 866.43 864.90 864.97 0.0K
11:13 865.02 865.13 864.33 864.50 0.0K
11:14 864.48 864.92 864.48 864.84 0.0K
11:15 864.92 865.10 864.20 864.20 0.0K
11:16 864.08 864.08 863.44 863.55 0.0K
11:17 863.50 863.61 862.87 862.87 0.0K
11:18 862.92 862.95 862.51 862.72 0.0K
11:19 862.66 864.23 862.66 864.23 0.0K
11:20 864.17 865.39 864.17 865.38 0.0K
11:21 865.31 865.73 865.20 865.73 0.0K
11:22 865.62 865.65 865.12 865.12 0.0K
11:23 865.16 865.20 863.80 863.83 0.0K
11:24 863.88 863.94 863.55 863.60 0.0K
11:25 863.62 863.88 863.53 863.87 0.0K
11:26 863.86 863.94 863.54 863.94 0.0K
11:27 863.95 864.37 863.82 863.93 0.0K
11:28 863.89 863.89 863.35 863.39 0.0K
11:29 863.37 863.42 863.04 863.04 0.0K
11:30 863.01 863.72 862.81 863.72 0.0K
11:31 863.77 864.16 863.77 864.00 0.0K
11:32 864.01 864.37 864.01 864.33 0.0K
11:33 864.38 864.69 864.38 864.56 0.0K
11:34 864.59 864.90 864.33 864.84 0.0K
11:35 864.82 865.50 864.80 865.50 0.0K
11:36 865.52 865.72 865.52 865.72 0.0K
11:37 865.77 866.67 865.77 866.27 0.0K
11:38 866.28 867.50 866.28 867.46 0.0K
11:39 867.45 867.58 867.36 867.36 0.0K
11:40 867.40 867.62 867.20 867.59 0.0K
11:41 867.82 868.16 867.78 867.78 0.0K
11:42 867.80 868.01 867.67 867.81 0.0K
11:43 867.81 867.81 867.63 867.69 0.0K
11:44 867.68 867.76 867.38 867.51 0.0K
11:45 867.50 868.12 867.50 868.09 0.0K
11:46 868.13 868.13 867.36 867.40 0.0K
11:47 867.41 867.95 867.38 867.88 0.0K
11:48 867.74 867.74 867.28 867.39 0.0K
11:49 867.25 867.25 866.44 866.50 0.0K
11:50 866.54 866.74 866.20 866.23 0.0K
11:51 866.26 866.39 866.15 866.32 0.0K
11:52 866.30 866.30 865.49 865.73 0.0K
11:53 865.53 865.53 865.36 865.45 0.0K
11:54 865.47 865.89 865.44 865.89 0.0K
11:55 865.90 866.17 865.76 865.76 0.0K
11:56 865.74 866.52 865.74 866.51 0.0K
11:57 866.48 866.67 866.48 866.67 0.0K
11:58 866.71 866.82 866.54 866.82 0.0K
11:59 866.83 866.92 866.80 866.92 0.0K
12:00 866.90 866.90 866.23 866.23 0.0K
12:01 866.09 866.44 866.09 866.27 0.0K
12:02 866.41 866.58 866.35 866.58 0.0K
12:03 866.62 866.87 866.61 866.61 0.0K
12:04 866.57 866.57 866.17 866.19 0.0K
12:05 866.20 867.05 866.15 866.84 0.0K
12:06 866.78 866.78 866.36 866.38 0.0K
12:07 866.37 866.37 866.16 866.34 0.0K
12:08 866.28 866.41 866.26 866.33 0.0K
12:09 866.35 866.52 866.11 866.19 0.0K
12:10 866.23 866.48 866.23 866.30 0.0K
12:11 866.21 866.84 866.19 866.84 0.0K
12:12 866.84 866.96 866.72 866.90 0.0K
12:13 866.91 866.95 866.73 866.86 0.0K
12:14 866.88 866.91 865.66 865.66 0.0K
12:15 865.69 865.69 865.27 865.27 0.0K
12:16 865.26 865.43 865.17 865.17 0.0K
12:17 865.05 865.05 864.27 864.31 0.0K
12:18 864.27 864.51 863.89 863.94 0.0K
12:19 863.91 864.00 863.75 863.80 0.0K
12:20 863.80 863.88 863.45 863.48 0.0K
12:21 863.49 863.79 863.45 863.72 0.0K
12:22 863.69 863.69 862.77 862.80 0.0K
12:23 862.76 862.76 862.57 862.59 0.0K
12:24 862.60 862.62 862.30 862.38 0.0K
12:25 862.47 862.53 862.36 862.50 0.0K
12:26 862.49 862.64 862.25 862.59 0.0K
12:27 862.58 862.97 862.44 862.97 0.0K
12:28 862.97 862.99 862.85 862.97 0.0K
12:29 862.99 863.31 862.99 863.28 0.0K
12:30 863.29 864.12 863.29 864.03 0.0K
12:31 864.03 864.03 861.76 861.97 0.0K
12:32 862.05 862.40 861.93 862.40 0.0K
12:33 862.46 862.62 862.36 862.62 0.0K
12:34 862.56 862.60 862.26 862.29 0.0K
12:35 862.27 862.51 861.76 861.79 0.0K
12:36 861.80 861.80 861.19 861.19 0.0K
12:37 861.07 861.08 860.59 860.70 0.0K
12:38 860.67 860.67 860.25 860.30 0.0K
12:39 860.24 860.24 859.37 859.54 0.0K
12:40 859.45 859.81 858.87 858.87 0.0K
12:41 858.86 858.98 858.57 858.95 0.0K
12:42 858.80 858.80 858.09 858.09 0.0K
12:43 858.14 858.49 858.06 858.49 0.0K
12:44 858.43 858.68 858.36 858.49 0.0K
12:45 858.45 858.50 858.20 858.32 0.0K
12:46 859.23 859.32 859.17 859.24 0.0K
12:47 859.20 859.20 858.60 858.60 0.0K
12:48 858.58 860.47 858.53 859.49 0.0K
12:49 859.53 859.92 859.53 859.73 0.0K
12:50 859.74 860.09 859.49 859.53 0.0K
12:51 859.48 859.63 859.41 859.58 0.0K
12:52 859.55 859.80 859.50 859.67 0.0K
12:53 859.71 859.71 858.82 858.92 0.0K
12:54 858.88 859.47 858.88 859.21 0.0K
12:55 859.07 859.61 859.03 859.61 0.0K
12:56 859.56 859.88 858.73 858.77 0.0K
12:57 858.77 858.77 858.02 858.62 0.0K
12:58 858.59 858.62 858.41 858.41 0.0K
12:59 858.38 858.38 857.50 857.50 0.0K
13:00 857.54 858.00 857.28 857.28 0.0K
13:01 857.29 857.60 857.29 857.45 0.0K
13:02 857.43 857.76 857.43 857.44 0.0K
13:03 857.45 857.68 857.35 857.55 0.0K
13:04 857.51 858.08 857.40 858.05 0.0K
13:05 858.05 858.43 858.05 858.15 0.0K
13:06 858.27 858.27 857.56 857.56 0.0K
13:07 857.45 857.45 856.01 856.03 0.0K
13:08 856.01 856.04 855.74 855.78 0.0K
13:09 855.70 855.70 855.27 855.33 0.0K
13:10 855.31 855.52 855.24 855.52 0.0K
13:11 855.66 855.68 854.55 854.60 0.0K
13:12 854.62 854.63 853.62 853.96 0.0K
13:13 854.07 854.52 854.07 854.25 0.0K
13:14 854.62 855.34 854.55 855.21 0.0K
13:15 855.18 855.84 855.13 855.52 0.0K
13:16 855.53 855.93 855.53 855.72 0.0K
13:17 855.76 856.49 855.76 856.09 0.0K
13:18 856.11 856.31 855.54 856.31 0.0K
13:19 856.39 856.58 855.79 855.82 0.0K
13:20 855.78 855.79 855.35 855.35 0.0K
13:21 855.25 855.33 855.20 855.20 0.0K
13:22 855.19 855.19 854.66 854.71 0.0K
13:23 854.75 855.32 854.75 855.21 0.0K
13:24 855.14 855.21 855.00 855.18 0.0K
13:25 855.07 855.90 854.98 855.81 0.0K
13:26 855.76 855.76 855.15 855.20 0.0K
13:27 855.21 855.35 854.60 854.62 0.0K
13:28 854.60 854.60 853.62 853.67 0.0K
13:29 853.64 853.89 853.53 853.58 0.0K
13:30 853.52 853.75 853.52 853.72 0.0K
13:31 853.72 854.10 853.57 854.10 0.0K
13:32 854.07 854.77 854.07 854.54 0.0K
13:33 854.54 854.54 854.25 854.25 0.0K
13:34 854.24 854.27 853.67 853.67 0.0K
13:35 853.63 855.76 853.43 855.51 0.0K
13:36 855.57 855.57 854.39 854.49 0.0K
13:37 854.49 855.08 854.43 854.94 0.0K
13:38 854.88 856.21 854.88 855.86 0.0K
13:39 855.76 855.79 855.46 855.55 0.0K
13:40 855.55 856.08 855.55 856.08 0.0K
13:41 856.12 857.26 856.04 857.09 0.0K
13:42 857.08 857.72 856.98 857.71 0.0K
13:43 857.70 859.15 857.69 858.62 0.0K
13:44 858.62 858.78 858.43 858.62 0.0K
13:45 858.64 858.65 857.79 857.84 0.0K
13:46 857.74 857.74 857.26 857.29 0.0K
13:47 857.33 857.33 856.58 856.94 0.0K
13:48 856.77 856.85 856.65 856.85 0.0K
13:49 857.05 857.07 856.84 856.84 0.0K
13:50 856.75 856.75 856.30 856.62 0.0K
13:51 856.59 857.04 856.59 856.80 0.0K
13:52 856.89 857.44 856.89 857.44 0.0K
13:53 857.47 857.47 856.90 856.90 0.0K
13:54 856.91 857.06 856.69 856.69 0.0K
13:55 856.66 857.00 856.65 857.00 0.0K
13:56 856.98 857.19 856.91 857.14 0.0K
13:57 857.13 857.36 856.83 857.26 0.0K
13:58 857.41 857.41 856.89 857.10 0.0K
13:59 857.12 857.56 857.12 857.55 0.0K
14:00 857.23 857.23 856.91 857.17 0.0K
14:01 857.16 857.40 856.76 856.77 0.0K
14:02 856.83 857.23 856.83 857.23 0.0K
14:03 857.22 857.63 857.19 857.63 0.0K
14:04 857.62 857.71 856.81 856.81 0.0K
14:05 856.80 856.80 856.30 856.31 0.0K
14:06 856.29 856.47 856.10 856.47 0.0K
14:07 856.49 856.49 855.68 855.74 0.0K
14:08 855.77 855.88 855.60 855.63 0.0K
14:09 855.65 856.14 855.52 856.10 0.0K
14:10 856.11 856.41 856.09 856.37 0.0K
14:11 856.31 856.31 856.00 856.10 0.0K
14:12 855.96 856.10 855.50 855.50 0.0K
14:13 855.54 855.54 855.33 855.34 0.0K
14:14 855.24 855.60 855.24 855.59 0.0K
14:15 855.56 855.90 855.56 855.74 0.0K
14:16 855.77 856.54 855.77 856.54 0.0K
14:17 856.53 857.01 856.53 856.88 0.0K
14:18 856.87 857.40 856.78 857.40 0.0K
14:19 857.37 857.88 857.32 857.87 0.0K
14:20 857.84 857.84 857.52 857.62 0.0K
14:21 857.62 857.62 857.16 857.16 0.0K
14:22 857.21 857.22 856.98 857.06 0.0K
14:23 857.03 857.04 856.62 856.69 0.0K
14:24 856.61 856.99 856.58 856.97 0.0K
14:25 856.87 856.87 855.90 855.93 0.0K
14:26 855.92 855.92 855.58 855.74 0.0K
14:27 855.71 855.71 855.12 855.17 0.0K
14:28 855.11 855.13 854.58 854.61 0.0K
14:29 854.55 854.55 854.38 854.55 0.0K
14:30 855.38 859.77 855.38 859.25 0.0K
14:31 859.24 859.24 857.51 857.54 0.0K
14:32 857.71 857.83 857.49 857.49 0.0K
14:33 857.49 857.49 856.77 856.77 0.0K
14:34 856.76 856.76 856.30 856.33 0.0K
14:35 856.36 856.39 855.39 855.42 0.0K
14:36 855.38 855.67 855.00 855.62 0.0K
14:37 855.60 855.78 855.38 855.48 0.0K
14:38 855.49 855.65 855.43 855.43 0.0K
14:39 855.45 855.58 854.98 855.00 0.0K
14:40 855.00 855.03 854.69 854.75 0.0K
14:41 854.67 854.67 854.50 854.54 0.0K
14:42 854.54 854.54 854.15 854.20 0.0K
14:43 854.17 854.17 853.90 853.99 0.0K
14:44 854.02 854.02 853.74 853.74 0.0K
14:45 853.78 854.66 853.78 854.26 0.0K
14:46 854.60 855.55 854.60 855.12 0.0K
14:47 855.15 855.15 854.60 854.88 0.0K
14:48 854.92 854.96 854.53 854.53 0.0K
14:49 854.53 855.10 854.53 854.98 0.0K
14:50 855.00 855.00 854.61 854.85 0.0K
14:51 854.76 854.81 854.57 854.69 0.0K
14:52 854.68 854.71 854.21 854.71 0.0K
14:53 854.70 854.96 854.56 854.58 0.0K
14:54 854.57 854.59 854.17 854.23 0.0K
14:55 854.14 854.19 853.66 853.66 0.0K
14:56 853.64 853.70 853.11 853.16 0.0K
14:57 853.17 853.49 853.17 853.38 0.0K
14:58 853.22 853.31 853.12 853.24 0.0K
14:59 853.27 853.28 852.91 852.96 0.0K
15:00 852.91 853.28 852.79 853.11 0.0K
15:01 853.12 853.12 852.90 853.04 0.0K
15:02 852.97 853.13 852.94 852.94 0.0K
15:03 852.95 852.97 852.51 852.51 0.0K
15:04 852.52 852.52 851.98 852.11 0.0K
15:05 852.15 852.39 852.05 852.07 0.0K
15:06 851.93 851.93 851.24 851.26 0.0K
15:07 851.27 851.31 850.92 850.92 0.0K
15:08 850.82 850.82 850.43 850.53 0.0K
15:09 850.63 850.69 850.26 850.26 0.0K
15:10 850.14 850.55 850.11 850.34 0.0K
15:11 850.29 850.63 850.17 850.17 0.0K
15:12 850.15 850.16 849.90 849.92 0.0K
15:13 849.92 849.92 849.46 849.69 0.0K
15:14 849.70 849.70 848.88 848.89 0.0K
15:15 848.90 848.98 848.64 848.67 0.0K
15:16 848.68 848.74 847.88 847.88 0.0K
15:17 847.87 847.94 847.12 847.24 0.0K
15:18 847.35 847.82 847.35 847.67 0.0K
15:19 847.67 847.67 847.00 847.20 0.0K
15:20 847.25 848.33 847.18 848.01 0.0K
15:21 848.03 848.35 847.92 848.28 0.0K
15:22 848.26 848.38 848.02 848.38 0.0K
15:23 848.35 849.11 848.28 849.03 0.0K
15:24 849.06 849.10 848.70 849.04 0.0K
15:25 849.05 850.13 849.03 850.00 0.0K
15:26 849.98 849.98 849.60 849.68 0.0K
15:27 849.69 850.80 849.69 850.76 0.0K
15:28 850.73 850.76 850.46 850.67 0.0K
15:29 850.69 850.70 850.32 850.37 0.0K
15:30 850.26 850.26 849.88 850.15 0.0K
15:31 850.14 850.15 849.35 849.35 0.0K
15:32 849.29 849.29 848.82 848.97 0.0K
15:33 848.98 848.99 848.19 848.41 0.0K
15:34 848.38 848.68 848.16 848.19 0.0K
15:35 848.04 848.04 847.10 847.12 0.0K
15:36 847.23 847.23 846.28 846.29 0.0K
15:37 846.31 846.49 845.26 845.26 0.0K
15:38 845.23 845.50 845.08 845.12 0.0K
15:39 844.99 845.04 844.66 844.97 0.0K
15:40 844.91 846.39 844.61 846.39 0.0K
15:41 846.36 847.08 846.15 847.06 0.0K
15:42 847.22 847.44 846.57 846.57 0.0K
15:43 846.60 846.64 846.10 846.10 0.0K
15:44 846.07 846.07 844.93 844.93 0.0K
15:45 844.90 845.48 844.83 845.23 0.0K
15:46 845.19 845.19 844.41 844.52 0.0K
15:47 844.52 844.71 844.28 844.38 0.0K
15:48 844.42 844.73 844.20 844.30 0.0K
15:49 844.33 844.47 843.53 843.53 0.0K
15:50 844.06 846.07 844.06 846.07 0.0K
15:51 846.20 847.15 846.20 846.92 0.0K
15:52 846.96 847.83 846.78 847.83 0.0K
15:53 847.89 848.14 847.77 848.14 0.0K
15:54 848.15 850.01 848.15 849.81 0.0K
15:55 848.92 849.88 848.59 849.88 0.0K
15:56 849.99 850.19 849.67 850.02 0.0K
15:57 850.04 850.50 850.04 850.25 0.0K
15:58 850.09 850.32 849.98 850.00 0.0K
15:59 850.03 850.97 849.31 849.31 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