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
09:29 923.58 923.59 923.40 923.40 0.0K
09:30 923.42 925.70 923.42 925.57 0.0K
09:31 925.47 925.47 924.84 924.93 0.0K
09:32 924.89 924.89 923.98 924.25 0.0K
09:33 924.13 924.37 923.74 924.37 0.0K
09:34 924.62 925.08 924.46 924.84 0.0K
09:35 924.78 924.80 924.02 924.26 0.0K
09:36 924.50 925.17 924.50 924.90 0.0K
09:37 924.87 925.09 924.26 924.55 0.0K
09:38 924.61 924.61 923.84 923.84 0.0K
09:39 923.72 923.83 923.08 923.46 0.0K
09:40 923.44 923.82 923.29 923.63 0.0K
09:41 923.83 925.25 923.75 925.24 0.0K
09:42 925.17 925.69 925.17 925.69 0.0K
09:43 925.64 926.57 925.64 925.87 0.0K
09:44 925.80 925.92 925.21 925.28 0.0K
09:45 925.38 925.38 924.88 925.30 0.0K
09:46 925.26 925.26 924.49 924.49 0.0K
09:47 924.33 924.67 924.33 924.67 0.0K
09:48 924.57 925.16 924.57 925.02 0.0K
09:49 925.06 925.45 924.66 925.45 0.0K
09:50 925.46 925.78 925.41 925.64 0.0K
09:51 925.72 926.26 925.66 925.68 0.0K
09:52 925.70 925.95 925.70 925.74 0.0K
09:53 925.86 926.16 925.73 925.76 0.0K
09:54 925.78 926.42 925.78 926.32 0.0K
09:55 926.31 926.55 926.10 926.17 0.0K
09:56 926.11 926.19 925.71 925.83 0.0K
09:57 925.78 926.01 925.61 925.71 0.0K
09:58 925.62 925.62 925.48 925.53 0.0K
09:59 925.53 925.93 925.47 925.85 0.0K
10:00 925.87 925.87 925.39 925.76 0.0K
10:01 925.76 926.65 925.76 926.58 0.0K
10:02 926.47 926.60 926.38 926.45 0.0K
10:03 926.49 926.49 926.05 926.05 0.0K
10:04 926.14 926.50 925.75 926.50 0.0K
10:05 926.55 926.60 926.06 926.58 0.0K
10:06 926.59 926.59 925.74 925.85 0.0K
10:07 925.90 925.96 925.03 925.03 0.0K
10:08 925.08 925.85 925.08 925.82 0.0K
10:09 925.83 925.83 925.35 925.65 0.0K
10:10 925.75 926.07 925.58 926.07 0.0K
10:11 926.08 926.46 926.08 926.30 0.0K
10:12 926.35 926.83 926.35 926.55 0.0K
10:13 926.56 926.59 926.09 926.10 0.0K
10:14 926.06 926.06 925.61 925.84 0.0K
10:15 925.84 926.13 925.84 926.05 0.0K
10:16 926.08 926.08 925.16 925.20 0.0K
10:17 925.21 925.46 925.06 925.23 0.0K
10:18 925.17 925.21 924.74 924.74 0.0K
10:19 924.69 924.92 924.59 924.86 0.0K
10:20 924.88 924.91 924.73 924.78 0.0K
10:21 924.72 924.80 924.44 924.50 0.0K
10:22 924.58 925.26 924.58 925.17 0.0K
10:23 925.11 925.22 924.99 925.03 0.0K
10:24 925.01 925.01 924.21 924.32 0.0K
10:25 924.28 924.50 924.11 924.47 0.0K
10:26 924.39 924.39 923.87 924.24 0.0K
10:27 924.20 924.23 923.46 923.46 0.0K
10:28 923.45 923.45 923.27 923.30 0.0K
10:29 923.46 923.46 922.85 922.88 0.0K
10:30 922.85 923.10 922.75 922.85 0.0K
10:31 922.81 922.96 922.46 922.65 0.0K
10:32 922.51 922.96 922.43 922.94 0.0K
10:33 922.77 922.95 922.75 922.78 0.0K
10:34 922.79 922.79 922.39 922.50 0.0K
10:35 922.52 922.52 922.21 922.36 0.0K
10:36 922.34 922.36 922.03 922.13 0.0K
10:37 922.12 922.44 921.98 922.44 0.0K
10:38 922.49 922.60 922.40 922.46 0.0K
10:39 922.40 922.61 922.33 922.57 0.0K
10:40 922.56 923.27 922.50 923.27 0.0K
10:41 923.40 923.87 923.37 923.81 0.0K
10:42 923.79 923.82 923.64 923.73 0.0K
10:43 923.76 924.01 923.76 923.82 0.0K
10:44 923.80 924.16 923.80 924.16 0.0K
10:45 924.21 924.30 924.07 924.30 0.0K
10:46 924.28 924.55 924.28 924.52 0.0K
10:47 924.62 924.81 924.33 924.34 0.0K
10:48 924.35 924.36 924.22 924.33 0.0K
10:49 924.34 924.34 924.19 924.23 0.0K
10:50 924.21 924.46 924.04 924.14 0.0K
10:51 924.13 924.33 923.90 923.90 0.0K
10:52 923.90 924.10 923.72 923.72 0.0K
10:53 923.69 923.91 923.55 923.55 0.0K
10:54 923.56 923.79 923.56 923.74 0.0K
10:55 923.76 923.76 923.43 923.45 0.0K
10:56 923.39 923.57 923.32 923.40 0.0K
10:57 923.48 923.49 923.17 923.33 0.0K
10:58 923.31 923.47 923.31 923.43 0.0K
10:59 923.39 923.41 922.92 922.95 0.0K
11:00 923.01 923.40 923.01 923.40 0.0K
11:01 923.45 923.59 923.35 923.43 0.0K
11:02 923.42 923.69 923.42 923.68 0.0K
11:03 923.67 923.71 923.44 923.53 0.0K
11:04 923.65 923.65 923.26 923.62 0.0K
11:05 923.60 924.14 923.49 924.03 0.0K
11:06 924.04 925.22 924.04 925.22 0.0K
11:07 925.11 925.82 925.11 925.79 0.0K
11:08 925.75 925.92 925.57 925.87 0.0K
11:09 925.84 925.84 925.41 925.41 0.0K
11:10 925.34 925.51 925.10 925.51 0.0K
11:11 925.50 925.68 925.50 925.61 0.0K
11:12 925.62 926.34 925.62 926.32 0.0K
11:13 926.24 926.31 926.17 926.20 0.0K
11:14 926.23 926.60 926.23 926.56 0.0K
11:15 926.57 926.59 926.20 926.20 0.0K
11:16 926.14 926.21 926.11 926.14 0.0K
11:17 926.16 926.55 926.09 926.53 0.0K
11:18 926.53 926.59 926.49 926.49 0.0K
11:19 926.47 926.61 926.39 926.61 0.0K
11:20 926.62 926.70 926.47 926.47 0.0K
11:21 926.49 926.49 925.96 925.96 0.0K
11:22 925.96 926.02 925.85 925.93 0.0K
11:23 925.95 926.14 925.95 926.12 0.0K
11:24 926.21 926.32 926.07 926.25 0.0K
11:25 926.27 926.27 926.01 926.06 0.0K
11:26 926.08 926.18 926.05 926.08 0.0K
11:27 926.04 926.08 925.71 925.71 0.0K
11:28 925.62 925.64 925.40 925.40 0.0K
11:29 925.27 925.38 925.00 925.38 0.0K
11:30 925.47 926.13 925.43 926.10 0.0K
11:31 926.11 926.84 926.11 926.80 0.0K
11:32 926.80 926.82 926.69 926.73 0.0K
11:33 926.73 926.84 926.73 926.80 0.0K
11:34 926.83 926.89 926.70 926.70 0.0K
11:35 926.72 926.77 926.50 926.55 0.0K
11:36 926.50 926.52 926.21 926.27 0.0K
11:37 926.24 926.91 926.22 926.90 0.0K
11:38 926.94 926.96 926.76 926.77 0.0K
11:39 926.75 926.89 926.72 926.81 0.0K
11:40 926.84 926.93 926.79 926.93 0.0K
11:41 926.94 927.00 926.89 926.92 0.0K
11:42 926.91 926.91 926.62 926.63 0.0K
11:43 926.62 926.68 926.55 926.68 0.0K
11:44 926.69 926.69 926.57 926.57 0.0K
11:45 926.57 926.61 926.44 926.44 0.0K
11:46 926.39 926.42 926.27 926.42 0.0K
11:47 926.40 926.43 926.33 926.41 0.0K
11:48 926.44 926.90 926.44 926.86 0.0K
11:49 926.84 926.85 926.32 926.32 0.0K
11:50 926.36 926.36 926.07 926.07 0.0K
11:51 926.03 926.64 925.98 926.64 0.0K
11:52 926.61 926.71 926.50 926.50 0.0K
11:53 926.49 926.50 926.04 926.06 0.0K
11:54 926.06 926.10 925.67 925.67 0.0K
11:55 925.65 925.91 925.65 925.89 0.0K
11:56 925.92 926.02 925.91 925.91 0.0K
11:57 925.90 926.03 925.89 926.03 0.0K
11:58 925.96 925.96 925.56 925.59 0.0K
11:59 925.58 925.59 925.46 925.49 0.0K
12:00 926.00 926.69 925.84 925.86 0.0K
12:01 925.82 925.82 925.64 925.74 0.0K
12:02 925.74 925.84 925.47 925.51 0.0K
12:03 925.50 925.59 925.43 925.50 0.0K
12:04 925.52 925.55 925.27 925.30 0.0K
12:05 925.28 926.60 925.11 926.24 0.0K
12:06 926.05 926.21 925.91 925.98 0.0K
12:07 925.96 926.39 925.84 926.09 0.0K
12:08 926.09 926.31 926.09 926.27 0.0K
12:09 926.30 926.33 926.06 926.06 0.0K
12:10 926.05 926.05 925.56 925.57 0.0K
12:11 925.58 925.63 925.41 925.44 0.0K
12:12 925.45 925.45 924.63 924.70 0.0K
12:13 924.65 925.68 924.65 925.41 0.0K
12:14 925.31 925.49 925.31 925.48 0.0K
12:15 925.52 925.82 925.49 925.82 0.0K
12:16 925.84 926.42 925.84 926.42 0.0K
12:17 926.47 926.52 926.21 926.21 0.0K
12:18 926.25 926.27 926.18 926.22 0.0K
12:19 926.26 926.73 926.26 926.69 0.0K
12:20 926.70 926.72 926.60 926.71 0.0K
12:21 926.69 927.11 926.69 927.08 0.0K
12:22 927.09 927.09 926.85 926.96 0.0K
12:23 926.94 926.95 926.80 926.81 0.0K
12:24 926.82 926.92 926.82 926.85 0.0K
12:25 926.87 927.17 926.87 927.07 0.0K
12:26 927.07 927.09 926.83 927.09 0.0K
12:27 927.02 927.19 926.99 927.13 0.0K
12:28 927.12 927.25 927.08 927.15 0.0K
12:29 927.17 927.43 927.16 927.38 0.0K
12:30 927.34 927.34 926.95 927.06 0.0K
12:31 927.07 927.18 927.03 927.15 0.0K
12:32 927.22 927.22 927.00 927.07 0.0K
12:33 926.98 927.54 926.98 927.54 0.0K
12:34 927.57 927.77 927.57 927.69 0.0K
12:35 927.58 927.73 927.54 927.67 0.0K
12:36 927.69 927.82 927.65 927.66 0.0K
12:37 927.74 927.75 927.19 927.22 0.0K
12:38 927.19 927.25 927.15 927.19 0.0K
12:39 927.23 927.28 926.84 926.84 0.0K
12:40 926.86 927.10 926.80 927.10 0.0K
12:41 927.14 927.56 927.13 927.51 0.0K
12:42 927.49 927.49 927.43 927.48 0.0K
12:43 927.44 927.49 926.71 926.97 0.0K
12:44 926.86 926.89 926.82 926.86 0.0K
12:45 926.85 927.01 926.83 927.01 0.0K
12:46 926.95 927.56 926.95 927.56 0.0K
12:47 927.54 927.63 927.52 927.63 0.0K
12:48 927.58 927.63 927.30 927.30 0.0K
12:49 927.30 927.51 927.19 927.50 0.0K
12:50 927.46 927.85 927.46 927.85 0.0K
12:51 927.85 928.03 927.84 927.84 0.0K
12:52 927.85 928.02 927.76 928.01 0.0K
12:53 928.00 928.22 928.00 928.08 0.0K
12:54 928.09 928.15 928.02 928.14 0.0K
12:55 928.14 928.14 927.94 928.04 0.0K
12:56 928.13 928.64 928.13 928.54 0.0K
12:57 928.53 928.60 928.43 928.48 0.0K
12:58 928.47 928.66 928.45 928.61 0.0K
12:59 928.70 928.71 928.40 928.40 0.0K
13:00 928.38 928.57 928.34 928.56 0.0K
13:01 928.60 928.60 928.36 928.55 0.0K
13:02 928.49 928.49 928.34 928.34 0.0K
13:03 928.36 928.36 927.99 928.03 0.0K
13:04 928.02 928.02 927.79 927.99 0.0K
13:05 927.97 928.14 927.97 928.08 0.0K
13:06 928.04 928.05 927.85 927.85 0.0K
13:07 927.93 928.13 927.93 928.13 0.0K
13:08 928.09 928.15 927.89 928.15 0.0K
13:09 928.14 928.19 928.03 928.05 0.0K
13:10 928.12 928.12 927.91 928.01 0.0K
13:11 927.96 927.97 927.70 927.70 0.0K
13:12 927.67 927.68 927.47 927.54 0.0K
13:13 927.52 927.52 927.38 927.44 0.0K
13:14 927.45 927.46 927.24 927.32 0.0K
13:15 927.30 927.34 927.15 927.27 0.0K
13:16 927.25 927.25 927.01 927.01 0.0K
13:17 926.98 926.98 926.91 926.93 0.0K
13:18 926.91 926.94 926.59 926.62 0.0K
13:19 926.61 926.70 926.61 926.70 0.0K
13:20 926.62 926.62 926.41 926.46 0.0K
13:21 926.39 926.39 926.17 926.30 0.0K
13:22 926.30 926.30 926.16 926.27 0.0K
13:23 926.26 926.31 926.07 926.07 0.0K
13:24 926.10 926.10 925.96 926.02 0.0K
13:25 926.08 926.43 926.04 926.43 0.0K
13:26 926.42 926.45 926.12 926.12 0.0K
13:27 926.13 926.13 926.00 926.07 0.0K
13:28 926.09 926.14 926.04 926.05 0.0K
13:29 926.06 926.09 925.85 925.92 0.0K
13:30 925.92 926.11 925.92 926.04 0.0K
13:31 926.03 926.33 926.01 926.27 0.0K
13:32 926.25 926.54 926.25 926.54 0.0K
13:33 926.53 926.81 926.53 926.81 0.0K
13:34 926.80 926.94 926.80 926.93 0.0K
13:35 926.91 927.02 926.76 926.78 0.0K
13:36 926.78 926.88 926.76 926.77 0.0K
13:37 926.90 926.93 926.76 926.76 0.0K
13:38 926.75 926.88 926.75 926.86 0.0K
13:39 926.85 927.00 926.76 926.98 0.0K
13:40 926.95 927.03 926.70 926.75 0.0K
13:41 926.72 926.75 926.62 926.65 0.0K
13:42 926.65 926.65 926.22 926.22 0.0K
13:43 926.22 926.26 926.16 926.26 0.0K
13:44 926.27 926.40 926.27 926.35 0.0K
13:45 926.34 926.55 926.34 926.54 0.0K
13:46 926.53 927.23 926.53 927.23 0.0K
13:47 927.24 927.67 927.23 927.67 0.0K
13:48 927.66 927.74 927.42 927.42 0.0K
13:49 927.43 927.46 926.99 927.03 0.0K
13:50 927.04 927.13 926.93 927.09 0.0K
13:51 927.12 927.37 927.11 927.31 0.0K
13:52 927.33 927.59 927.33 927.56 0.0K
13:53 927.57 927.64 927.39 927.58 0.0K
13:54 927.60 927.64 927.55 927.57 0.0K
13:55 927.52 927.86 927.52 927.79 0.0K
13:56 927.79 927.93 927.57 927.57 0.0K
13:57 927.57 927.74 927.57 927.74 0.0K
13:58 927.70 927.70 927.62 927.66 0.0K
13:59 927.72 927.72 927.55 927.55 0.0K
14:00 927.56 927.74 927.54 927.67 0.0K
14:01 927.59 927.76 927.58 927.71 0.0K
14:02 927.72 927.73 927.61 927.62 0.0K
14:03 927.65 927.74 927.62 927.72 0.0K
14:04 927.75 928.23 927.73 928.23 0.0K
14:05 928.18 928.53 928.18 928.53 0.0K
14:06 928.48 928.54 928.43 928.51 0.0K
14:07 928.50 928.65 928.39 928.58 0.0K
14:08 928.59 928.78 928.55 928.78 0.0K
14:09 928.75 928.75 928.49 928.56 0.0K
14:10 928.53 928.53 928.44 928.48 0.0K
14:11 928.46 928.62 928.41 928.47 0.0K
14:12 928.42 928.46 928.26 928.26 0.0K
14:13 928.22 928.31 928.18 928.31 0.0K
14:14 928.26 928.30 928.21 928.26 0.0K
14:15 928.24 928.40 928.23 928.36 0.0K
14:16 928.38 928.38 928.18 928.24 0.0K
14:17 928.28 928.69 928.22 928.69 0.0K
14:18 928.67 928.70 928.60 928.65 0.0K
14:19 928.68 928.90 928.66 928.85 0.0K
14:20 928.84 928.92 928.76 928.90 0.0K
14:21 929.01 929.03 928.94 928.95 0.0K
14:22 928.99 929.03 928.95 929.03 0.0K
14:23 929.00 929.11 929.00 929.10 0.0K
14:24 929.07 929.14 929.04 929.04 0.0K
14:25 929.07 929.14 929.00 929.12 0.0K
14:26 929.07 929.11 928.90 928.95 0.0K
14:27 928.90 928.90 928.76 928.79 0.0K
14:28 928.80 928.89 928.76 928.85 0.0K
14:29 928.87 928.87 928.46 928.46 0.0K
14:30 928.48 928.75 928.46 928.70 0.0K
14:31 928.67 929.00 928.67 929.00 0.0K
14:32 929.24 929.41 929.24 929.41 0.0K
14:33 929.44 929.48 929.44 929.46 0.0K
14:34 929.45 929.45 929.06 929.13 0.0K
14:35 929.08 929.29 929.08 929.29 0.0K
14:36 929.26 929.26 929.08 929.08 0.0K
14:37 929.08 929.23 929.08 929.17 0.0K
14:38 929.20 929.22 929.11 929.20 0.0K
14:39 929.22 929.22 929.10 929.11 0.0K
14:40 929.12 929.17 928.93 928.93 0.0K
14:41 928.91 928.98 928.73 928.75 0.0K
14:42 928.79 928.79 928.61 928.61 0.0K
14:43 928.64 928.67 928.57 928.61 0.0K
14:44 928.64 928.84 928.61 928.78 0.0K
14:45 928.78 928.87 928.77 928.85 0.0K
14:46 928.91 929.02 928.17 928.46 0.0K
14:47 928.48 928.79 928.48 928.65 0.0K
14:48 928.65 928.65 928.34 928.54 0.0K
14:49 928.55 928.58 928.47 928.52 0.0K
14:50 928.53 928.53 927.79 927.88 0.0K
14:51 927.87 928.29 927.87 928.29 0.0K
14:52 928.27 928.49 928.27 928.48 0.0K
14:53 928.52 928.83 928.52 928.82 0.0K
14:54 928.78 928.87 928.51 928.51 0.0K
14:55 928.48 928.48 928.25 928.25 0.0K
14:56 928.26 928.26 928.11 928.13 0.0K
14:57 928.13 928.17 927.95 928.06 0.0K
14:58 928.03 928.05 927.83 927.92 0.0K
14:59 927.89 927.96 927.75 927.75 0.0K
15:00 927.70 927.95 927.66 927.95 0.0K
15:01 927.95 927.96 927.64 927.68 0.0K
15:02 927.66 927.78 927.65 927.77 0.0K
15:03 927.79 927.95 927.79 927.95 0.0K
15:04 927.95 927.99 927.89 927.92 0.0K
15:05 927.91 927.94 927.74 927.74 0.0K
15:06 927.79 927.79 927.61 927.71 0.0K
15:07 927.74 927.78 927.65 927.66 0.0K
15:08 927.67 927.67 927.51 927.56 0.0K
15:09 927.55 927.60 927.45 927.60 0.0K
15:10 927.64 927.72 927.51 927.56 0.0K
15:11 927.54 927.61 927.44 927.44 0.0K
15:12 927.32 927.32 927.06 927.06 0.0K
15:13 927.06 927.07 926.95 926.98 0.0K
15:14 926.96 926.97 926.64 926.74 0.0K
15:15 926.85 926.85 926.59 926.82 0.0K
15:16 926.83 926.87 926.38 926.42 0.0K
15:17 926.39 926.68 926.39 926.68 0.0K
15:18 926.69 926.82 926.68 926.72 0.0K
15:19 926.72 926.94 926.71 926.85 0.0K
15:20 926.84 926.92 926.46 926.46 0.0K
15:21 926.48 926.48 926.17 926.18 0.0K
15:22 926.18 926.37 926.18 926.36 0.0K
15:23 926.38 926.99 926.36 926.96 0.0K
15:24 926.97 927.05 926.97 926.99 0.0K
15:25 926.98 926.98 926.59 926.65 0.0K
15:26 926.72 927.00 926.66 927.00 0.0K
15:27 926.97 927.12 926.97 927.04 0.0K
15:28 927.05 927.09 926.90 926.92 0.0K
15:29 926.92 926.92 926.54 926.59 0.0K
15:30 926.57 927.05 926.57 927.05 0.0K
15:31 927.03 927.14 927.01 927.08 0.0K
15:32 927.10 927.19 926.88 926.88 0.0K
15:33 926.85 927.07 926.76 926.95 0.0K
15:34 926.97 927.04 926.92 927.00 0.0K
15:35 927.03 927.16 926.87 926.87 0.0K
15:36 926.92 927.16 926.92 927.03 0.0K
15:37 927.04 927.06 926.73 926.76 0.0K
15:38 926.71 926.81 926.63 926.76 0.0K
15:39 926.78 926.99 926.75 926.78 0.0K
15:40 926.79 926.79 926.31 926.33 0.0K
15:41 926.31 926.61 926.31 926.58 0.0K
15:42 926.60 927.18 926.60 927.10 0.0K
15:43 927.13 927.13 926.76 926.78 0.0K
15:44 926.75 926.88 926.67 926.75 0.0K
15:45 926.76 926.79 926.50 926.58 0.0K
15:46 926.58 926.63 926.12 926.14 0.0K
15:47 926.12 926.12 925.91 925.91 0.0K
15:48 925.93 926.15 925.93 926.01 0.0K
15:49 926.00 926.12 925.82 925.97 0.0K
15:50 925.66 925.77 925.30 925.30 0.0K
15:51 925.43 925.43 925.19 925.33 0.0K
15:52 925.36 925.70 925.36 925.59 0.0K
15:53 925.55 925.76 925.40 925.76 0.0K
15:54 925.88 926.70 925.88 926.64 0.0K
15:55 926.45 926.45 925.94 925.94 0.0K
15:56 925.97 925.98 925.70 925.88 0.0K
15:57 925.87 926.22 925.87 926.02 0.0K
15:58 926.01 926.01 925.72 925.89 0.0K
15:59 925.95 926.15 925.00 925.01 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