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
09:29 915.73 915.81 915.66 915.81 0.0K
09:30 923.63 923.65 923.38 923.49 0.0K
09:31 923.39 923.45 922.89 923.04 0.0K
09:32 922.91 923.28 922.67 922.67 0.0K
09:33 922.68 922.68 922.25 922.25 0.0K
09:34 922.29 922.78 922.06 922.78 0.0K
09:35 922.73 922.75 922.08 922.08 0.0K
09:36 922.04 922.35 921.47 921.58 0.0K
09:37 921.60 921.60 919.82 919.82 0.0K
09:38 919.88 920.52 919.70 920.28 0.0K
09:39 920.33 921.51 920.31 920.78 0.0K
09:40 920.47 920.79 919.81 920.56 0.0K
09:41 921.87 921.87 919.77 919.80 0.0K
09:42 919.86 920.24 919.72 920.24 0.0K
09:43 920.27 920.39 919.97 919.97 0.0K
09:44 919.94 920.39 919.78 920.32 0.0K
09:45 920.42 921.86 920.42 921.55 0.0K
09:46 921.52 921.52 920.60 920.60 0.0K
09:47 920.55 920.63 920.10 920.63 0.0K
09:48 920.63 921.26 920.63 921.26 0.0K
09:49 921.28 922.11 921.09 922.11 0.0K
09:50 922.09 922.58 922.09 922.48 0.0K
09:51 922.72 922.95 922.52 922.52 0.0K
09:52 922.57 922.57 922.06 922.27 0.0K
09:53 922.10 922.68 921.84 922.68 0.0K
09:54 922.63 922.89 922.37 922.86 0.0K
09:55 922.84 922.91 922.41 922.61 0.0K
09:56 922.65 922.65 921.46 921.48 0.0K
09:57 921.41 921.92 921.40 921.84 0.0K
09:58 921.89 922.56 921.89 922.49 0.0K
09:59 922.51 922.51 921.97 922.31 0.0K
10:00 922.27 922.93 922.27 922.56 0.0K
10:01 922.52 922.87 922.21 922.71 0.0K
10:02 922.78 923.55 922.72 923.55 0.0K
10:03 923.60 924.10 923.34 924.09 0.0K
10:04 924.03 924.68 924.03 924.62 0.0K
10:05 924.58 925.78 924.58 925.78 0.0K
10:06 925.80 925.80 925.14 925.20 0.0K
10:07 925.18 925.24 924.88 925.17 0.0K
10:08 925.13 925.65 925.13 925.26 0.0K
10:09 925.16 925.32 924.63 924.69 0.0K
10:10 924.71 924.76 924.37 924.44 0.0K
10:11 924.50 924.90 924.20 924.20 0.0K
10:12 924.20 924.45 924.00 924.17 0.0K
10:13 924.24 924.87 924.24 924.80 0.0K
10:14 924.87 925.09 924.85 924.85 0.0K
10:15 924.90 925.13 923.73 923.88 0.0K
10:16 923.92 923.95 923.52 923.81 0.0K
10:17 923.80 923.96 923.20 923.20 0.0K
10:18 923.11 923.53 923.01 923.50 0.0K
10:19 923.48 924.09 923.48 923.94 0.0K
10:20 924.01 924.46 924.01 924.39 0.0K
10:21 924.39 924.39 923.71 924.04 0.0K
10:22 924.05 924.50 924.05 924.27 0.0K
10:23 924.28 925.00 924.28 924.34 0.0K
10:24 924.29 924.64 924.23 924.54 0.0K
10:25 924.61 924.89 924.59 924.89 0.0K
10:26 924.90 925.62 924.87 925.61 0.0K
10:27 925.64 925.84 925.64 925.84 0.0K
10:28 925.82 926.41 925.82 926.35 0.0K
10:29 926.39 926.62 926.28 926.47 0.0K
10:30 926.46 926.66 926.30 926.35 0.0K
10:31 926.36 926.70 926.32 926.70 0.0K
10:32 926.71 927.20 926.71 927.20 0.0K
10:33 927.17 927.32 927.05 927.31 0.0K
10:34 927.32 927.32 926.61 926.64 0.0K
10:35 926.56 926.68 926.09 926.66 0.0K
10:36 926.68 927.08 926.68 927.02 0.0K
10:37 927.04 927.04 926.76 926.82 0.0K
10:38 926.89 926.98 926.78 926.98 0.0K
10:39 926.98 927.45 926.98 927.21 0.0K
10:40 927.27 927.27 926.62 926.62 0.0K
10:41 926.64 927.15 926.64 927.08 0.0K
10:42 927.02 927.04 926.75 926.80 0.0K
10:43 926.76 926.76 926.54 926.60 0.0K
10:44 926.57 926.61 926.26 926.26 0.0K
10:45 926.28 926.52 926.22 926.52 0.0K
10:46 926.50 926.50 925.82 925.87 0.0K
10:47 925.84 926.89 925.84 926.80 0.0K
10:48 926.79 927.02 926.75 927.02 0.0K
10:49 927.13 927.62 927.06 927.62 0.0K
10:50 927.61 927.98 927.53 927.92 0.0K
10:51 927.93 928.54 927.93 928.47 0.0K
10:52 928.36 928.53 928.30 928.53 0.0K
10:53 928.48 928.84 928.40 928.74 0.0K
10:54 928.76 928.79 928.52 928.73 0.0K
10:55 928.77 928.77 928.05 928.11 0.0K
10:56 928.08 928.08 927.79 927.79 0.0K
10:57 927.72 927.79 927.54 927.79 0.0K
10:58 927.57 927.87 927.50 927.75 0.0K
10:59 927.65 927.90 927.34 927.34 0.0K
11:00 927.40 927.64 927.14 927.14 0.0K
11:01 927.09 927.09 926.81 926.92 0.0K
11:02 926.90 927.03 926.81 926.86 0.0K
11:03 926.88 926.88 926.54 926.69 0.0K
11:04 926.74 927.10 926.74 927.00 0.0K
11:05 926.99 927.07 926.79 926.90 0.0K
11:06 926.92 926.92 926.58 926.73 0.0K
11:07 926.56 926.56 925.73 925.95 0.0K
11:08 925.87 926.15 925.84 926.13 0.0K
11:09 926.13 926.35 926.07 926.35 0.0K
11:10 926.37 926.91 926.37 926.82 0.0K
11:11 926.86 926.86 926.09 926.19 0.0K
11:12 926.15 926.15 925.84 925.87 0.0K
11:13 925.91 925.97 925.12 925.17 0.0K
11:14 925.18 925.39 924.86 925.00 0.0K
11:15 924.96 925.17 924.64 925.17 0.0K
11:16 925.20 925.20 924.86 924.92 0.0K
11:17 924.87 924.92 924.56 924.56 0.0K
11:18 924.54 924.60 924.25 924.60 0.0K
11:19 924.63 924.82 924.52 924.61 0.0K
11:20 924.64 924.67 924.27 924.29 0.0K
11:21 924.30 924.65 924.30 924.57 0.0K
11:22 924.55 925.12 924.45 925.12 0.0K
11:23 925.06 925.07 924.56 924.56 0.0K
11:24 924.60 924.60 924.41 924.41 0.0K
11:25 924.38 924.38 923.90 923.94 0.0K
11:26 923.91 924.06 923.62 923.67 0.0K
11:27 923.62 923.66 922.94 922.94 0.0K
11:28 922.92 922.92 922.26 922.32 0.0K
11:29 922.34 922.48 922.26 922.36 0.0K
11:30 922.30 922.37 922.13 922.22 0.0K
11:31 922.23 922.74 922.21 922.74 0.0K
11:32 922.76 923.17 922.72 922.99 0.0K
11:33 922.97 922.97 922.78 922.79 0.0K
11:34 922.79 923.09 922.79 923.09 0.0K
11:35 923.09 923.81 923.09 923.20 0.0K
11:36 923.26 923.26 922.99 922.99 0.0K
11:37 922.96 922.96 922.17 922.17 0.0K
11:38 922.13 922.13 921.51 921.51 0.0K
11:39 921.49 921.65 921.49 921.51 0.0K
11:40 921.52 921.56 921.33 921.35 0.0K
11:41 921.35 921.36 921.11 921.34 0.0K
11:42 921.38 921.38 921.19 921.21 0.0K
11:43 921.19 921.23 920.85 921.06 0.0K
11:44 921.14 921.67 921.10 921.67 0.0K
11:45 921.69 921.75 921.16 921.17 0.0K
11:46 921.16 921.30 920.97 920.97 0.0K
11:47 920.94 921.12 920.85 920.93 0.0K
11:48 920.92 920.93 920.40 920.44 0.0K
11:49 920.42 920.46 920.06 920.06 0.0K
11:50 920.09 920.09 919.97 919.97 0.0K
11:51 919.93 919.93 919.12 919.28 0.0K
11:52 919.27 919.27 918.86 918.90 0.0K
11:53 918.92 919.51 918.82 919.41 0.0K
11:54 919.44 919.51 919.40 919.42 0.0K
11:55 919.44 919.75 919.42 919.75 0.0K
11:56 919.70 920.02 919.70 919.97 0.0K
11:57 919.98 920.16 919.92 920.06 0.0K
11:58 920.06 920.06 919.58 919.58 0.0K
11:59 919.58 919.63 919.32 919.35 0.0K
12:00 919.34 919.34 919.03 919.29 0.0K
12:01 919.24 919.74 919.20 919.68 0.0K
12:02 919.70 919.79 919.68 919.74 0.0K
12:03 919.71 919.71 919.45 919.48 0.0K
12:04 919.45 919.95 919.45 919.94 0.0K
12:05 919.98 920.32 919.98 920.19 0.0K
12:06 920.05 920.05 919.84 919.99 0.0K
12:07 920.03 920.29 919.94 919.94 0.0K
12:08 919.91 919.91 919.59 919.68 0.0K
12:09 919.75 919.80 919.53 919.57 0.0K
12:10 919.54 919.82 919.54 919.58 0.0K
12:11 919.50 919.50 918.59 918.61 0.0K
12:12 918.62 918.95 918.62 918.95 0.0K
12:13 918.91 919.39 918.91 919.34 0.0K
12:14 919.35 919.66 919.29 919.60 0.0K
12:15 919.63 920.05 919.57 919.96 0.0K
12:16 920.01 920.16 919.94 920.12 0.0K
12:17 920.10 920.50 920.10 920.28 0.0K
12:18 920.28 920.47 920.12 920.40 0.0K
12:19 920.57 921.29 920.54 921.09 0.0K
12:20 921.07 921.21 921.00 921.00 0.0K
12:21 920.98 921.50 920.77 921.48 0.0K
12:22 921.56 921.72 921.49 921.50 0.0K
12:23 921.54 921.54 921.28 921.44 0.0K
12:24 921.51 921.65 921.31 921.65 0.0K
12:25 921.63 921.75 921.58 921.72 0.0K
12:26 921.68 921.74 921.64 921.74 0.0K
12:27 921.71 921.74 921.20 921.20 0.0K
12:28 921.17 921.28 920.97 920.97 0.0K
12:29 921.01 921.17 921.00 921.00 0.0K
12:30 921.03 921.24 920.95 921.13 0.0K
12:31 921.17 921.64 921.16 921.61 0.0K
12:32 921.55 922.01 921.55 922.00 0.0K
12:33 921.95 922.33 921.95 922.29 0.0K
12:34 922.30 922.58 922.30 922.56 0.0K
12:35 922.57 922.94 922.56 922.89 0.0K
12:36 922.90 923.03 922.90 923.01 0.0K
12:37 922.98 923.12 922.90 923.12 0.0K
12:38 923.19 923.28 923.14 923.19 0.0K
12:39 923.19 923.29 923.00 923.03 0.0K
12:40 923.05 923.10 922.92 923.07 0.0K
12:41 923.08 923.17 923.01 923.01 0.0K
12:42 923.02 923.03 922.35 922.37 0.0K
12:43 922.39 922.65 922.29 922.59 0.0K
12:44 922.60 922.75 922.55 922.75 0.0K
12:45 922.78 922.78 922.61 922.69 0.0K
12:46 922.66 922.67 922.36 922.53 0.0K
12:47 922.53 922.62 922.50 922.58 0.0K
12:48 922.55 922.79 922.49 922.62 0.0K
12:49 922.59 922.65 922.35 922.35 0.0K
12:50 922.35 922.36 922.03 922.07 0.0K
12:51 921.97 921.97 921.62 921.70 0.0K
12:52 921.73 921.73 921.44 921.48 0.0K
12:53 921.43 921.68 921.30 921.65 0.0K
12:54 921.62 921.86 921.50 921.82 0.0K
12:55 921.78 921.79 921.61 921.61 0.0K
12:56 921.59 921.65 921.04 921.07 0.0K
12:57 921.06 921.06 920.86 920.91 0.0K
12:58 920.78 920.88 920.55 920.56 0.0K
12:59 920.56 920.77 920.56 920.73 0.0K
13:00 920.48 924.03 920.48 923.07 0.0K
13:01 923.16 923.16 922.37 922.37 0.0K
13:02 922.41 922.52 921.87 921.89 0.0K
13:03 921.97 921.97 921.27 921.32 0.0K
13:04 921.33 921.61 921.33 921.52 0.0K
13:05 921.52 921.98 921.52 921.74 0.0K
13:06 921.75 921.75 921.43 921.69 0.0K
13:07 921.71 921.71 921.50 921.52 0.0K
13:08 921.51 921.66 921.33 921.58 0.0K
13:09 921.54 921.56 921.44 921.56 0.0K
13:10 921.45 921.59 921.32 921.40 0.0K
13:11 921.38 921.57 921.38 921.56 0.0K
13:12 921.53 921.77 921.51 921.77 0.0K
13:13 921.80 921.80 921.65 921.71 0.0K
13:14 921.72 921.77 921.48 921.57 0.0K
13:15 921.53 921.58 921.31 921.32 0.0K
13:16 921.31 921.31 921.09 921.26 0.0K
13:17 921.22 921.43 921.21 921.37 0.0K
13:18 921.41 922.06 921.39 922.06 0.0K
13:19 922.12 922.15 922.05 922.12 0.0K
13:20 922.12 922.30 922.11 922.17 0.0K
13:21 922.23 922.44 922.20 922.42 0.0K
13:22 922.45 922.64 922.45 922.47 0.0K
13:23 922.47 922.64 922.43 922.46 0.0K
13:24 922.47 922.75 922.47 922.66 0.0K
13:25 922.66 922.66 922.39 922.43 0.0K
13:26 922.44 922.73 922.44 922.69 0.0K
13:27 922.69 922.72 922.40 922.47 0.0K
13:28 922.49 922.61 922.32 922.35 0.0K
13:29 922.27 922.27 921.74 921.97 0.0K
13:30 922.04 922.27 922.04 922.26 0.0K
13:31 922.26 922.30 921.55 921.57 0.0K
13:32 921.56 922.22 921.53 922.19 0.0K
13:33 922.19 922.49 922.12 922.44 0.0K
13:34 922.45 922.45 922.35 922.38 0.0K
13:35 922.39 922.43 922.32 922.40 0.0K
13:36 922.42 922.55 922.24 922.24 0.0K
13:37 922.21 922.21 921.99 922.20 0.0K
13:38 922.27 922.37 922.09 922.09 0.0K
13:39 922.08 922.18 922.05 922.18 0.0K
13:40 922.18 922.18 921.88 921.93 0.0K
13:41 921.90 922.11 921.89 922.11 0.0K
13:42 922.16 922.37 922.04 922.37 0.0K
13:43 922.31 922.43 922.31 922.31 0.0K
13:44 922.33 922.33 921.90 921.90 0.0K
13:45 921.90 922.09 921.80 922.09 0.0K
13:46 922.12 922.20 922.09 922.11 0.0K
13:47 922.03 922.04 921.46 921.50 0.0K
13:48 921.50 921.83 921.50 921.83 0.0K
13:49 921.80 922.02 921.75 921.98 0.0K
13:50 921.96 922.31 921.96 922.13 0.0K
13:51 922.14 922.47 922.11 922.42 0.0K
13:52 922.48 922.56 922.48 922.49 0.0K
13:53 922.50 923.49 922.50 923.49 0.0K
13:54 923.52 923.65 923.40 923.48 0.0K
13:55 923.51 923.72 923.51 923.56 0.0K
13:56 923.56 923.60 923.08 923.18 0.0K
13:57 923.21 923.50 923.19 923.49 0.0K
13:58 923.51 923.58 923.45 923.51 0.0K
13:59 923.51 923.61 923.49 923.55 0.0K
14:00 923.54 923.81 923.54 923.80 0.0K
14:01 923.84 923.99 923.84 923.99 0.0K
14:02 923.97 924.25 923.94 924.25 0.0K
14:03 924.23 924.43 924.15 924.43 0.0K
14:04 924.42 924.46 924.36 924.45 0.0K
14:05 924.49 924.49 924.23 924.28 0.0K
14:06 924.33 924.66 924.33 924.66 0.0K
14:07 924.68 924.68 924.48 924.51 0.0K
14:08 924.52 924.52 924.38 924.41 0.0K
14:09 924.41 924.41 924.25 924.28 0.0K
14:10 924.27 924.30 924.14 924.14 0.0K
14:11 924.13 924.18 923.87 923.87 0.0K
14:12 923.89 923.89 923.53 923.62 0.0K
14:13 923.69 923.93 923.69 923.80 0.0K
14:14 923.78 923.82 923.46 923.50 0.0K
14:15 923.50 923.50 923.37 923.40 0.0K
14:16 923.45 923.86 923.45 923.81 0.0K
14:17 923.90 924.03 923.90 923.95 0.0K
14:18 923.98 924.11 923.96 924.11 0.0K
14:19 924.10 924.19 923.88 924.19 0.0K
14:20 924.29 924.59 924.29 924.57 0.0K
14:21 924.54 924.79 924.53 924.70 0.0K
14:22 924.70 924.84 924.63 924.79 0.0K
14:23 924.79 924.81 924.70 924.75 0.0K
14:24 924.78 924.93 924.78 924.93 0.0K
14:25 924.92 925.09 924.92 924.99 0.0K
14:26 925.02 925.07 924.91 925.07 0.0K
14:27 925.04 925.34 925.04 925.34 0.0K
14:28 925.35 925.50 925.33 925.50 0.0K
14:29 925.51 925.54 925.36 925.37 0.0K
14:30 925.37 925.40 925.16 925.31 0.0K
14:31 925.30 925.84 925.30 925.83 0.0K
14:32 925.82 926.06 925.80 926.05 0.0K
14:33 926.03 926.09 925.76 925.76 0.0K
14:34 925.77 925.95 925.75 925.92 0.0K
14:35 925.87 925.97 925.73 925.97 0.0K
14:36 925.93 925.96 925.86 925.86 0.0K
14:37 925.84 926.11 925.84 926.07 0.0K
14:38 926.06 926.13 925.90 925.91 0.0K
14:39 925.92 926.10 925.92 925.98 0.0K
14:40 925.99 926.14 925.99 926.05 0.0K
14:41 926.02 926.09 926.00 926.09 0.0K
14:42 926.09 926.19 926.05 926.18 0.0K
14:43 926.21 926.45 926.21 926.44 0.0K
14:44 926.45 926.59 926.44 926.52 0.0K
14:45 926.55 926.56 926.23 926.33 0.0K
14:46 926.35 926.50 926.35 926.38 0.0K
14:47 926.40 926.42 926.33 926.39 0.0K
14:48 926.26 926.27 926.11 926.25 0.0K
14:49 926.28 926.40 926.25 926.33 0.0K
14:50 926.39 926.42 926.26 926.37 0.0K
14:51 926.36 926.43 926.33 926.38 0.0K
14:52 926.36 926.37 926.15 926.33 0.0K
14:53 926.32 926.40 926.32 926.37 0.0K
14:54 926.38 926.49 926.30 926.46 0.0K
14:55 926.47 926.47 926.27 926.38 0.0K
14:56 926.45 926.58 926.44 926.56 0.0K
14:57 926.55 926.55 926.21 926.21 0.0K
14:58 926.20 926.65 926.20 926.65 0.0K
14:59 926.65 926.66 926.36 926.39 0.0K
15:00 926.40 926.91 926.33 926.91 0.0K
15:01 926.93 926.95 926.90 926.90 0.0K
15:02 926.96 927.02 926.87 926.90 0.0K
15:03 926.87 926.93 926.82 926.93 0.0K
15:04 926.96 927.14 926.96 927.14 0.0K
15:05 927.15 927.35 927.09 927.35 0.0K
15:06 927.36 927.58 927.36 927.55 0.0K
15:07 927.54 928.01 927.54 928.01 0.0K
15:08 928.09 928.21 928.07 928.13 0.0K
15:09 928.14 928.14 927.91 927.91 0.0K
15:10 927.94 927.95 927.75 927.75 0.0K
15:11 927.74 927.99 927.74 927.99 0.0K
15:12 927.96 928.12 927.96 928.12 0.0K
15:13 928.31 928.63 928.31 928.59 0.0K
15:14 928.61 928.64 928.46 928.47 0.0K
15:15 928.41 928.41 928.14 928.18 0.0K
15:16 928.12 928.12 927.64 927.71 0.0K
15:17 927.67 928.08 927.67 928.05 0.0K
15:18 928.05 928.05 927.65 927.71 0.0K
15:19 927.76 927.92 927.76 927.76 0.0K
15:20 927.78 927.87 927.63 927.65 0.0K
15:21 927.65 927.86 927.60 927.78 0.0K
15:22 927.76 927.79 927.52 927.52 0.0K
15:23 927.50 927.62 927.50 927.62 0.0K
15:24 927.65 927.90 927.65 927.85 0.0K
15:25 927.84 927.95 927.75 927.82 0.0K
15:26 927.82 927.82 927.45 927.45 0.0K
15:27 927.46 927.58 927.41 927.58 0.0K
15:28 927.64 927.94 927.62 927.83 0.0K
15:29 927.81 927.81 927.68 927.70 0.0K
15:30 927.68 927.81 927.42 927.55 0.0K
15:31 927.51 927.64 927.30 927.31 0.0K
15:32 927.28 927.28 926.87 926.87 0.0K
15:33 926.83 927.18 926.83 927.14 0.0K
15:34 927.13 927.20 927.12 927.18 0.0K
15:35 927.12 927.15 926.82 926.92 0.0K
15:36 926.92 927.30 926.92 927.24 0.0K
15:37 927.25 927.25 926.85 926.95 0.0K
15:38 926.96 927.08 926.90 926.99 0.0K
15:39 927.05 927.15 926.89 926.92 0.0K
15:40 926.92 927.39 926.90 927.39 0.0K
15:41 927.37 927.51 927.34 927.48 0.0K
15:42 927.56 927.81 927.55 927.57 0.0K
15:43 927.55 927.55 927.26 927.29 0.0K
15:44 927.28 927.29 926.99 926.99 0.0K
15:45 926.99 927.03 926.87 927.01 0.0K
15:46 926.99 927.01 926.86 926.89 0.0K
15:47 926.88 926.88 926.47 926.47 0.0K
15:48 926.48 926.48 926.24 926.38 0.0K
15:49 926.37 926.37 925.96 926.32 0.0K
15:50 925.92 925.92 925.10 925.10 0.0K
15:51 925.08 925.61 924.76 925.61 0.0K
15:52 925.64 925.87 925.44 925.46 0.0K
15:53 925.34 925.41 925.22 925.38 0.0K
15:54 925.45 925.69 925.28 925.30 0.0K
15:55 925.14 925.14 924.38 924.38 0.0K
15:56 924.39 924.50 924.12 924.12 0.0K
15:57 924.07 924.07 923.89 923.92 0.0K
15:58 923.92 923.96 923.76 923.84 0.0K
15:59 923.97 924.21 923.93 923.99 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