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
09:29 928.88 929.19 928.88 929.02 0.0K
09:30 929.03 929.03 922.31 922.65 0.0K
09:31 922.62 923.54 922.38 923.54 0.0K
09:32 923.64 923.92 923.55 923.68 0.0K
09:33 923.52 924.35 923.52 923.83 0.0K
09:34 923.80 924.12 923.63 923.95 0.0K
09:35 923.88 924.32 923.80 924.05 0.0K
09:36 924.11 924.64 924.11 924.64 0.0K
09:37 924.73 924.99 924.73 924.94 0.0K
09:38 924.97 925.09 924.74 924.95 0.0K
09:39 924.91 925.25 924.77 924.99 0.0K
09:40 925.03 925.05 924.68 924.89 0.0K
09:41 924.92 925.48 924.92 925.43 0.0K
09:42 925.25 925.34 925.16 925.34 0.0K
09:43 925.29 925.29 924.55 924.58 0.0K
09:44 924.57 924.58 924.03 924.31 0.0K
09:45 924.37 924.46 923.90 923.94 0.0K
09:46 923.91 924.11 923.68 924.05 0.0K
09:47 923.99 924.12 923.86 924.12 0.0K
09:48 924.10 924.40 923.98 924.39 0.0K
09:49 924.44 924.90 924.42 924.48 0.0K
09:50 924.48 924.52 924.22 924.32 0.0K
09:51 924.43 924.84 923.99 924.08 0.0K
09:52 924.10 924.26 923.90 924.12 0.0K
09:53 923.76 923.90 923.42 923.61 0.0K
09:54 923.71 923.71 923.34 923.57 0.0K
09:55 923.57 923.70 923.27 923.70 0.0K
09:56 923.67 923.81 923.45 923.78 0.0K
09:57 923.79 924.32 923.79 924.32 0.0K
09:58 924.48 924.64 923.95 924.02 0.0K
09:59 924.02 924.02 923.69 923.75 0.0K
10:00 923.34 923.62 923.34 923.62 0.0K
10:01 923.66 924.12 923.44 923.44 0.0K
10:02 923.46 924.04 923.46 924.04 0.0K
10:03 924.01 924.20 923.83 924.20 0.0K
10:04 924.18 925.03 924.18 924.87 0.0K
10:05 924.89 925.47 924.87 925.43 0.0K
10:06 925.48 925.50 925.33 925.50 0.0K
10:07 925.64 925.89 925.37 925.55 0.0K
10:08 925.51 925.79 925.51 925.67 0.0K
10:09 925.65 925.73 925.09 925.40 0.0K
10:10 925.40 925.40 925.10 925.37 0.0K
10:11 925.37 925.37 924.60 925.11 0.0K
10:12 925.07 925.40 924.94 924.94 0.0K
10:13 924.91 924.91 924.40 924.40 0.0K
10:14 924.32 924.32 923.94 923.96 0.0K
10:15 923.89 923.89 923.61 923.64 0.0K
10:16 923.65 923.72 922.69 922.69 0.0K
10:17 922.61 922.61 922.46 922.48 0.0K
10:18 922.43 922.59 922.40 922.53 0.0K
10:19 922.69 923.24 922.69 923.22 0.0K
10:20 923.27 923.47 923.05 923.34 0.0K
10:21 923.31 923.78 923.31 923.78 0.0K
10:22 923.80 924.06 923.78 923.92 0.0K
10:23 923.90 924.08 923.76 923.77 0.0K
10:24 923.80 924.04 923.74 924.03 0.0K
10:25 924.05 924.37 924.05 924.37 0.0K
10:26 924.40 924.79 924.03 924.03 0.0K
10:27 924.04 924.22 924.00 924.18 0.0K
10:28 924.19 924.45 924.19 924.43 0.0K
10:29 924.43 924.56 924.34 924.35 0.0K
10:30 924.38 924.44 924.04 924.43 0.0K
10:31 924.44 924.44 924.24 924.32 0.0K
10:32 924.29 924.72 924.29 924.49 0.0K
10:33 924.46 924.49 924.19 924.41 0.0K
10:34 924.42 924.42 924.10 924.16 0.0K
10:35 924.16 924.20 923.96 924.09 0.0K
10:36 924.11 924.28 923.61 923.66 0.0K
10:37 923.66 923.67 923.44 923.65 0.0K
10:38 923.64 923.77 923.64 923.77 0.0K
10:39 923.70 924.03 923.48 924.03 0.0K
10:40 924.04 924.57 924.04 924.55 0.0K
10:41 924.58 924.82 924.55 924.78 0.0K
10:42 924.79 924.87 924.69 924.87 0.0K
10:43 924.87 925.26 924.84 925.25 0.0K
10:44 925.29 925.30 925.13 925.23 0.0K
10:45 925.17 925.35 924.99 925.35 0.0K
10:46 925.33 925.33 925.13 925.33 0.0K
10:47 925.39 925.50 925.02 925.06 0.0K
10:48 925.07 925.18 924.89 924.89 0.0K
10:49 924.85 925.07 924.85 924.87 0.0K
10:50 924.83 924.84 924.69 924.71 0.0K
10:51 924.73 924.86 924.54 924.86 0.0K
10:52 924.90 925.20 924.88 925.20 0.0K
10:53 925.19 925.23 925.09 925.09 0.0K
10:54 925.05 925.08 924.85 924.91 0.0K
10:55 924.88 924.88 924.50 924.60 0.0K
10:56 924.63 924.63 924.08 924.09 0.0K
10:57 924.10 924.62 924.10 924.59 0.0K
10:58 924.62 925.03 924.60 924.95 0.0K
10:59 924.90 925.17 924.90 925.16 0.0K
11:00 925.23 925.62 925.23 925.35 0.0K
11:01 925.34 925.36 925.10 925.20 0.0K
11:02 925.18 925.31 925.06 925.16 0.0K
11:03 925.14 925.22 925.06 925.20 0.0K
11:04 925.23 925.42 925.15 925.21 0.0K
11:05 925.14 925.28 924.98 925.25 0.0K
11:06 925.23 925.25 925.08 925.14 0.0K
11:07 925.17 925.65 925.15 925.65 0.0K
11:08 925.62 925.94 925.59 925.93 0.0K
11:09 925.96 925.96 925.71 925.71 0.0K
11:10 925.73 925.90 925.62 925.70 0.0K
11:11 925.73 925.78 925.65 925.73 0.0K
11:12 925.89 926.07 925.89 926.07 0.0K
11:13 926.06 926.26 926.06 926.24 0.0K
11:14 926.22 926.28 926.07 926.12 0.0K
11:15 926.16 926.24 925.65 925.65 0.0K
11:16 925.64 925.64 924.93 925.10 0.0K
11:17 925.10 925.41 925.10 925.22 0.0K
11:18 925.19 925.43 925.19 925.37 0.0K
11:19 925.41 925.70 925.39 925.66 0.0K
11:20 925.58 925.58 925.36 925.53 0.0K
11:21 925.56 925.68 925.56 925.68 0.0K
11:22 925.66 926.63 925.66 926.61 0.0K
11:23 926.67 926.88 926.67 926.79 0.0K
11:24 926.85 927.40 926.85 927.23 0.0K
11:25 927.20 927.63 927.20 927.63 0.0K
11:26 927.67 927.85 927.67 927.77 0.0K
11:27 927.83 927.94 927.65 927.70 0.0K
11:28 927.72 927.94 927.63 927.84 0.0K
11:29 927.88 927.99 927.88 927.98 0.0K
11:30 928.00 928.00 927.68 927.71 0.0K
11:31 927.71 927.78 927.64 927.72 0.0K
11:32 927.70 927.97 927.65 927.96 0.0K
11:33 928.00 928.25 927.98 928.25 0.0K
11:34 928.26 928.45 928.26 928.43 0.0K
11:35 928.41 928.66 928.34 928.64 0.0K
11:36 928.64 928.75 928.61 928.73 0.0K
11:37 928.68 928.68 928.51 928.60 0.0K
11:38 928.59 928.64 928.44 928.46 0.0K
11:39 928.47 928.53 928.43 928.49 0.0K
11:40 928.47 928.52 928.18 928.18 0.0K
11:41 928.17 928.20 928.04 928.05 0.0K
11:42 928.08 928.15 927.98 927.99 0.0K
11:43 927.97 928.01 927.85 927.98 0.0K
11:44 927.99 928.04 927.85 928.00 0.0K
11:45 928.01 928.03 927.73 927.73 0.0K
11:46 927.73 927.73 927.43 927.50 0.0K
11:47 927.51 927.83 927.51 927.69 0.0K
11:48 927.68 927.83 927.68 927.83 0.0K
11:49 927.79 927.84 927.59 927.60 0.0K
11:50 927.61 927.67 927.50 927.54 0.0K
11:51 927.47 927.74 927.47 927.70 0.0K
11:52 927.69 927.69 927.53 927.59 0.0K
11:53 927.62 927.70 927.56 927.56 0.0K
11:54 927.54 927.59 927.36 927.37 0.0K
11:55 927.37 927.46 927.34 927.44 0.0K
11:56 927.43 927.60 927.43 927.52 0.0K
11:57 927.51 927.62 927.47 927.47 0.0K
11:58 927.46 927.46 927.20 927.20 0.0K
11:59 927.08 927.08 926.75 926.89 0.0K
12:00 926.92 926.93 926.80 926.89 0.0K
12:01 926.90 926.93 926.61 926.67 0.0K
12:02 926.66 926.76 926.64 926.69 0.0K
12:03 926.65 926.77 926.65 926.73 0.0K
12:04 926.71 926.77 926.64 926.77 0.0K
12:05 926.76 926.78 926.47 926.50 0.0K
12:06 926.47 926.51 926.09 926.13 0.0K
12:07 926.14 926.26 926.13 926.22 0.0K
12:08 926.24 926.51 926.23 926.49 0.0K
12:09 926.49 926.70 926.49 926.60 0.0K
12:10 926.58 927.01 926.56 927.00 0.0K
12:11 927.02 927.04 926.94 926.99 0.0K
12:12 927.02 927.04 926.74 926.79 0.0K
12:13 926.72 926.83 926.72 926.79 0.0K
12:14 926.83 927.01 926.78 926.91 0.0K
12:15 926.91 926.92 926.78 926.84 0.0K
12:16 926.83 926.86 926.41 926.41 0.0K
12:17 926.41 926.41 926.26 926.26 0.0K
12:18 926.26 926.30 926.23 926.27 0.0K
12:19 926.32 926.34 926.22 926.26 0.0K
12:20 926.27 926.33 926.12 926.12 0.0K
12:21 926.12 926.30 926.11 926.11 0.0K
12:22 926.10 926.17 926.04 926.13 0.0K
12:23 926.10 926.16 925.98 926.04 0.0K
12:24 926.05 926.42 926.05 926.38 0.0K
12:25 926.37 926.50 926.37 926.47 0.0K
12:26 926.46 926.74 926.46 926.72 0.0K
12:27 926.73 926.78 926.41 926.42 0.0K
12:28 926.40 926.56 926.40 926.52 0.0K
12:29 926.53 926.57 926.39 926.40 0.0K
12:30 926.42 926.55 926.38 926.42 0.0K
12:31 926.43 926.88 926.38 926.85 0.0K
12:32 926.87 926.87 926.77 926.77 0.0K
12:33 926.75 926.90 926.74 926.81 0.0K
12:34 926.81 927.16 926.81 927.13 0.0K
12:35 927.14 927.22 926.68 926.68 0.0K
12:36 926.66 926.71 926.57 926.57 0.0K
12:37 926.48 926.48 926.22 926.25 0.0K
12:38 926.27 926.34 926.18 926.21 0.0K
12:39 926.16 926.16 925.97 926.14 0.0K
12:40 926.11 926.15 925.81 925.81 0.0K
12:41 925.85 926.09 925.82 926.03 0.0K
12:42 926.05 926.11 925.85 925.99 0.0K
12:43 925.98 926.09 925.92 925.98 0.0K
12:44 925.92 926.02 925.92 926.01 0.0K
12:45 926.02 926.05 925.72 925.74 0.0K
12:46 925.75 925.75 925.42 925.48 0.0K
12:47 925.48 925.49 925.42 925.45 0.0K
12:48 925.47 925.48 925.38 925.45 0.0K
12:49 925.45 925.52 925.45 925.46 0.0K
12:50 925.47 925.47 925.33 925.34 0.0K
12:51 925.35 925.39 925.15 925.17 0.0K
12:52 925.16 925.20 925.12 925.19 0.0K
12:53 925.17 925.38 925.17 925.37 0.0K
12:54 925.39 925.47 925.37 925.41 0.0K
12:55 925.42 925.49 925.40 925.46 0.0K
12:56 925.47 925.51 925.35 925.36 0.0K
12:57 925.33 925.35 925.15 925.17 0.0K
12:58 925.14 925.28 925.14 925.21 0.0K
12:59 925.23 925.25 925.10 925.18 0.0K
13:00 925.08 925.08 924.73 924.92 0.0K
13:01 925.11 925.23 924.99 925.04 0.0K
13:02 925.03 925.16 925.02 925.11 0.0K
13:03 925.09 925.20 925.05 925.09 0.0K
13:04 925.10 925.10 924.92 924.96 0.0K
13:05 924.97 925.22 924.87 925.14 0.0K
13:06 925.16 925.44 925.15 925.42 0.0K
13:07 925.46 925.57 925.46 925.54 0.0K
13:08 925.55 925.69 925.44 925.44 0.0K
13:09 925.42 925.50 925.23 925.28 0.0K
13:10 925.25 925.31 925.24 925.24 0.0K
13:11 925.26 925.35 925.13 925.15 0.0K
13:12 925.15 925.15 925.06 925.06 0.0K
13:13 925.04 925.26 925.04 925.20 0.0K
13:14 925.23 925.38 925.11 925.11 0.0K
13:15 925.11 925.29 925.03 925.26 0.0K
13:16 925.26 925.37 925.21 925.37 0.0K
13:17 925.33 925.59 925.33 925.59 0.0K
13:18 925.56 925.71 925.56 925.71 0.0K
13:19 925.72 925.83 925.71 925.78 0.0K
13:20 925.77 925.95 925.72 925.74 0.0K
13:21 925.79 925.94 925.75 925.88 0.0K
13:22 925.90 925.90 925.81 925.81 0.0K
13:23 925.97 925.97 925.38 925.38 0.0K
13:24 925.40 925.43 925.35 925.37 0.0K
13:25 925.39 925.48 925.34 925.42 0.0K
13:26 925.45 925.55 925.44 925.55 0.0K
13:27 925.52 925.89 925.51 925.87 0.0K
13:28 925.91 926.27 925.91 926.23 0.0K
13:29 926.27 926.32 926.21 926.25 0.0K
13:30 926.27 926.27 925.13 925.44 0.0K
13:31 924.95 924.95 923.42 923.53 0.0K
13:32 923.54 924.41 923.54 924.39 0.0K
13:33 924.21 924.21 923.65 924.13 0.0K
13:34 924.19 924.37 924.12 924.18 0.0K
13:35 924.22 924.36 924.15 924.28 0.0K
13:36 924.25 924.25 924.05 924.07 0.0K
13:37 924.07 924.29 923.94 924.26 0.0K
13:38 924.37 924.43 924.01 924.01 0.0K
13:39 924.04 924.24 923.77 923.80 0.0K
13:40 923.85 923.85 923.19 923.24 0.0K
13:41 922.99 923.01 922.48 922.61 0.0K
13:42 922.65 923.03 922.65 922.91 0.0K
13:43 922.93 923.11 922.93 923.00 0.0K
13:44 923.02 923.03 922.75 922.79 0.0K
13:45 922.65 922.65 922.24 922.24 0.0K
13:46 922.12 922.21 921.69 921.69 0.0K
13:47 921.69 921.76 921.11 921.16 0.0K
13:48 921.19 921.62 921.14 921.35 0.0K
13:49 921.31 921.35 921.13 921.20 0.0K
13:50 921.17 921.22 920.59 920.65 0.0K
13:51 920.70 921.26 920.70 920.90 0.0K
13:52 920.95 921.11 920.88 921.11 0.0K
13:53 921.25 921.32 921.14 921.14 0.0K
13:54 921.09 921.13 920.71 920.80 0.0K
13:55 920.84 920.85 920.42 920.42 0.0K
13:56 920.40 920.43 920.17 920.17 0.0K
13:57 920.18 920.18 919.39 919.39 0.0K
13:58 919.35 919.41 919.05 919.36 0.0K
13:59 919.40 919.44 919.13 919.24 0.0K
14:00 919.22 920.36 919.22 920.01 0.0K
14:01 920.10 920.10 919.30 919.38 0.0K
14:02 919.37 919.59 919.20 919.59 0.0K
14:03 919.56 919.79 919.56 919.79 0.0K
14:04 919.88 920.05 919.88 920.03 0.0K
14:05 920.05 920.70 920.05 920.70 0.0K
14:06 920.68 920.88 920.59 920.87 0.0K
14:07 920.90 920.99 920.49 920.49 0.0K
14:08 920.51 920.59 920.44 920.48 0.0K
14:09 920.45 920.59 920.30 920.59 0.0K
14:10 920.59 920.67 920.43 920.45 0.0K
14:11 920.49 920.60 920.49 920.55 0.0K
14:12 920.49 920.55 920.45 920.45 0.0K
14:13 920.49 920.49 920.17 920.17 0.0K
14:14 920.24 920.77 920.24 920.66 0.0K
14:15 920.69 920.78 920.54 920.54 0.0K
14:16 920.58 920.61 920.36 920.40 0.0K
14:17 920.39 920.39 919.90 919.94 0.0K
14:18 919.99 920.13 919.72 919.78 0.0K
14:19 919.72 919.83 919.63 919.80 0.0K
14:20 919.80 919.81 919.57 919.59 0.0K
14:21 919.57 920.10 919.57 920.08 0.0K
14:22 920.12 920.46 919.82 920.46 0.0K
14:23 920.53 920.90 920.53 920.90 0.0K
14:24 920.92 921.13 920.92 921.08 0.0K
14:25 921.08 921.08 920.93 921.03 0.0K
14:26 921.22 921.52 921.22 921.52 0.0K
14:27 921.55 921.70 921.30 921.32 0.0K
14:28 921.36 921.44 921.18 921.20 0.0K
14:29 921.12 921.25 921.12 921.13 0.0K
14:30 921.08 921.27 920.75 920.75 0.0K
14:31 920.68 920.94 920.68 920.87 0.0K
14:32 920.92 920.96 920.67 920.96 0.0K
14:33 920.94 920.97 920.79 920.82 0.0K
14:34 920.80 920.96 920.72 920.72 0.0K
14:35 920.67 920.67 920.33 920.34 0.0K
14:36 920.37 920.51 920.36 920.36 0.0K
14:37 920.47 920.47 920.11 920.12 0.0K
14:38 920.09 920.11 919.55 919.58 0.0K
14:39 919.64 919.82 919.64 919.81 0.0K
14:40 919.82 919.82 919.51 919.53 0.0K
14:41 919.55 919.55 919.03 919.07 0.0K
14:42 919.09 919.34 919.04 919.22 0.0K
14:43 919.23 919.23 918.97 918.97 0.0K
14:44 918.99 919.06 918.89 918.91 0.0K
14:45 918.97 919.25 918.97 919.00 0.0K
14:46 918.99 919.15 918.95 919.10 0.0K
14:47 919.13 919.32 919.10 919.10 0.0K
14:48 919.12 919.16 919.06 919.13 0.0K
14:49 919.12 919.13 918.94 918.97 0.0K
14:50 919.06 919.07 918.80 918.80 0.0K
14:51 918.78 918.94 918.78 918.87 0.0K
14:52 918.85 918.97 918.82 918.89 0.0K
14:53 918.83 918.89 918.67 918.69 0.0K
14:54 918.69 918.80 918.68 918.78 0.0K
14:55 918.70 919.09 918.70 919.08 0.0K
14:56 919.07 919.14 919.05 919.10 0.0K
14:57 919.01 919.03 918.93 918.93 0.0K
14:58 918.95 918.95 918.61 918.65 0.0K
14:59 918.58 918.58 918.44 918.45 0.0K
15:00 918.60 918.68 918.44 918.68 0.0K
15:01 918.78 919.01 918.78 918.88 0.0K
15:02 918.87 918.90 918.63 918.69 0.0K
15:03 918.69 918.71 918.58 918.59 0.0K
15:04 918.62 918.62 917.94 918.01 0.0K
15:05 918.11 918.53 918.11 918.50 0.0K
15:06 918.51 918.52 918.16 918.16 0.0K
15:07 918.17 918.24 918.06 918.19 0.0K
15:08 918.20 918.20 918.10 918.11 0.0K
15:09 918.08 918.14 917.91 917.91 0.0K
15:10 917.83 917.83 917.41 917.42 0.0K
15:11 917.43 917.44 917.05 917.17 0.0K
15:12 917.20 917.89 917.20 917.89 0.0K
15:13 917.98 918.04 917.83 917.98 0.0K
15:14 918.09 918.25 918.00 918.00 0.0K
15:15 917.91 918.09 917.84 918.04 0.0K
15:16 918.07 918.07 917.64 917.71 0.0K
15:17 917.73 917.79 917.65 917.65 0.0K
15:18 917.60 917.67 917.35 917.42 0.0K
15:19 917.44 917.67 917.34 917.40 0.0K
15:20 917.37 917.37 917.11 917.22 0.0K
15:21 917.19 917.45 917.19 917.45 0.0K
15:22 917.41 917.44 917.15 917.33 0.0K
15:23 917.32 917.60 917.32 917.57 0.0K
15:24 917.59 917.59 917.20 917.21 0.0K
15:25 917.19 917.19 916.78 916.80 0.0K
15:26 916.91 916.98 916.78 916.78 0.0K
15:27 916.81 917.17 916.81 917.14 0.0K
15:28 917.17 917.18 916.93 916.93 0.0K
15:29 916.98 916.98 916.72 916.79 0.0K
15:30 917.01 917.56 917.01 917.56 0.0K
15:31 917.59 917.59 917.36 917.36 0.0K
15:32 917.31 918.09 917.31 918.06 0.0K
15:33 918.08 918.36 917.85 917.85 0.0K
15:34 917.89 918.01 917.82 917.96 0.0K
15:35 917.87 917.99 917.67 917.96 0.0K
15:36 918.01 918.04 917.85 917.85 0.0K
15:37 917.83 917.85 917.52 917.71 0.0K
15:38 917.80 918.09 917.80 918.06 0.0K
15:39 918.01 918.43 918.00 918.43 0.0K
15:40 918.44 918.66 918.36 918.66 0.0K
15:41 918.71 919.15 918.66 919.15 0.0K
15:42 919.16 919.16 918.78 918.88 0.0K
15:43 918.88 919.07 918.82 919.07 0.0K
15:44 919.06 919.17 918.86 918.90 0.0K
15:45 918.94 919.34 918.94 919.26 0.0K
15:46 919.23 919.24 918.91 918.97 0.0K
15:47 919.01 919.21 918.95 919.00 0.0K
15:48 919.00 919.01 918.70 919.01 0.0K
15:49 919.02 919.65 919.02 919.65 0.0K
15:50 920.01 920.61 919.75 920.50 0.0K
15:51 920.55 920.73 920.21 920.68 0.0K
15:52 920.69 921.12 920.55 921.12 0.0K
15:53 921.07 921.24 920.92 921.24 0.0K
15:54 921.26 922.06 921.26 922.02 0.0K
15:55 921.22 921.95 921.03 921.89 0.0K
15:56 922.00 922.36 922.00 922.34 0.0K
15:57 922.31 922.57 922.31 922.57 0.0K
15:58 922.57 922.75 922.53 922.75 0.0K
15:59 922.61 922.61 921.74 921.79 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