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
09:29 930.28 930.39 930.24 930.30 0.0K
09:30 930.28 930.28 924.16 924.65 0.0K
09:31 924.69 924.73 924.26 924.45 0.0K
09:32 924.41 924.41 923.63 923.78 0.0K
09:33 923.74 923.74 923.16 923.23 0.0K
09:34 923.25 923.28 922.89 922.97 0.0K
09:35 922.94 922.95 922.55 922.55 0.0K
09:36 922.58 922.58 922.03 922.03 0.0K
09:37 922.04 923.23 921.90 923.23 0.0K
09:38 923.21 923.21 922.88 922.89 0.0K
09:39 922.97 923.45 922.90 923.45 0.0K
09:40 923.44 923.44 922.84 922.97 0.0K
09:41 922.93 923.00 922.78 922.93 0.0K
09:42 922.90 923.07 922.90 922.97 0.0K
09:43 923.02 923.02 922.70 922.78 0.0K
09:44 922.82 922.85 922.61 922.85 0.0K
09:45 922.82 923.28 922.77 923.24 0.0K
09:46 923.18 923.18 922.92 922.92 0.0K
09:47 922.97 922.97 922.66 922.88 0.0K
09:48 922.92 923.78 922.91 923.57 0.0K
09:49 923.54 923.64 923.51 923.58 0.0K
09:50 923.54 923.60 923.30 923.34 0.0K
09:51 923.31 923.34 923.01 923.02 0.0K
09:52 923.00 923.00 922.21 922.27 0.0K
09:53 922.29 922.40 922.27 922.40 0.0K
09:54 922.33 922.42 922.33 922.39 0.0K
09:55 922.37 922.37 922.19 922.37 0.0K
09:56 922.35 922.45 922.29 922.30 0.0K
09:57 922.30 922.33 922.15 922.24 0.0K
09:58 922.09 922.28 922.00 922.00 0.0K
09:59 922.00 922.00 921.59 921.59 0.0K
10:00 921.56 921.56 921.04 921.04 0.0K
10:01 921.11 921.15 920.82 920.83 0.0K
10:02 920.79 920.80 920.65 920.79 0.0K
10:03 920.77 920.77 920.53 920.59 0.0K
10:04 920.65 920.81 920.56 920.59 0.0K
10:05 920.63 920.63 920.46 920.50 0.0K
10:06 920.52 920.73 920.52 920.70 0.0K
10:07 920.79 920.96 920.73 920.76 0.0K
10:08 920.75 920.76 920.65 920.67 0.0K
10:09 920.64 920.71 920.62 920.66 0.0K
10:10 920.75 920.89 920.75 920.80 0.0K
10:11 920.79 920.83 920.68 920.80 0.0K
10:12 920.82 920.82 920.64 920.67 0.0K
10:13 920.65 920.68 920.53 920.65 0.0K
10:14 920.62 920.66 920.46 920.63 0.0K
10:15 920.66 920.66 920.41 920.41 0.0K
10:16 920.42 920.42 919.77 919.77 0.0K
10:17 919.83 919.96 919.49 919.68 0.0K
10:18 919.62 919.64 919.44 919.44 0.0K
10:19 919.41 919.84 919.40 919.79 0.0K
10:20 919.83 919.93 919.68 919.68 0.0K
10:21 919.66 919.72 919.47 919.54 0.0K
10:22 919.57 919.66 919.43 919.43 0.0K
10:23 919.42 919.46 919.02 919.08 0.0K
10:24 919.05 919.13 919.00 919.02 0.0K
10:25 918.98 919.32 918.98 919.32 0.0K
10:26 919.32 919.33 919.05 919.15 0.0K
10:27 919.16 919.21 919.03 919.08 0.0K
10:28 919.04 919.29 918.99 919.12 0.0K
10:29 919.11 919.18 919.09 919.14 0.0K
10:30 919.19 919.57 919.17 919.50 0.0K
10:31 919.47 919.50 919.09 919.13 0.0K
10:32 919.09 919.14 918.93 918.94 0.0K
10:33 918.92 918.92 918.51 918.55 0.0K
10:34 918.57 918.77 918.57 918.62 0.0K
10:35 918.63 918.84 918.60 918.84 0.0K
10:36 918.87 919.05 918.73 919.05 0.0K
10:37 919.02 919.25 918.94 919.25 0.0K
10:38 919.27 919.27 919.08 919.10 0.0K
10:39 919.11 919.47 919.07 919.36 0.0K
10:40 919.37 919.58 919.36 919.49 0.0K
10:41 919.51 919.63 919.49 919.50 0.0K
10:42 919.51 919.55 919.32 919.32 0.0K
10:43 919.24 919.24 918.89 918.94 0.0K
10:44 918.95 918.95 918.56 918.58 0.0K
10:45 918.55 918.59 918.38 918.46 0.0K
10:46 918.51 918.51 918.09 918.12 0.0K
10:47 918.17 918.28 918.14 918.17 0.0K
10:48 918.20 918.24 917.78 917.78 0.0K
10:49 917.78 917.79 917.48 917.51 0.0K
10:50 917.50 917.53 917.24 917.37 0.0K
10:51 917.39 917.39 917.24 917.27 0.0K
10:52 917.28 917.37 917.28 917.30 0.0K
10:53 917.35 917.69 917.33 917.69 0.0K
10:54 917.74 917.85 917.67 917.69 0.0K
10:55 917.65 917.67 917.51 917.67 0.0K
10:56 917.64 917.71 917.60 917.61 0.0K
10:57 917.59 917.61 917.46 917.46 0.0K
10:58 917.47 917.69 917.42 917.65 0.0K
10:59 917.72 917.72 917.60 917.62 0.0K
11:00 917.65 917.79 917.59 917.72 0.0K
11:01 917.73 917.73 917.23 917.23 0.0K
11:02 917.27 917.27 917.07 917.11 0.0K
11:03 917.10 917.10 916.99 916.99 0.0K
11:04 916.98 916.98 916.88 916.92 0.0K
11:05 916.92 917.11 916.92 917.05 0.0K
11:06 916.96 916.98 916.81 916.96 0.0K
11:07 916.97 916.98 916.68 916.68 0.0K
11:08 916.70 916.71 916.56 916.57 0.0K
11:09 916.54 916.65 916.50 916.65 0.0K
11:10 916.65 916.76 916.62 916.65 0.0K
11:11 916.69 916.91 916.55 916.80 0.0K
11:12 916.82 916.82 916.46 916.46 0.0K
11:13 916.41 916.59 916.41 916.41 0.0K
11:14 916.43 916.46 916.11 916.11 0.0K
11:15 916.09 916.24 916.06 916.19 0.0K
11:16 916.25 916.35 916.11 916.26 0.0K
11:17 916.22 916.32 916.16 916.32 0.0K
11:18 916.33 916.57 916.33 916.57 0.0K
11:19 916.53 916.59 916.49 916.54 0.0K
11:20 916.57 916.62 916.18 916.18 0.0K
11:21 916.17 916.17 916.04 916.10 0.0K
11:22 916.13 916.21 916.08 916.10 0.0K
11:23 916.08 916.36 916.03 916.36 0.0K
11:24 916.35 916.37 916.27 916.27 0.0K
11:25 916.27 916.36 916.27 916.27 0.0K
11:26 916.31 916.35 916.21 916.26 0.0K
11:27 916.29 916.40 916.29 916.31 0.0K
11:28 916.32 916.34 915.89 915.91 0.0K
11:29 915.90 915.98 915.84 915.93 0.0K
11:30 915.94 915.96 915.83 915.83 0.0K
11:31 915.82 915.88 915.68 915.69 0.0K
11:32 915.71 915.72 915.54 915.55 0.0K
11:33 915.54 915.55 915.31 915.37 0.0K
11:34 915.37 915.39 915.06 915.13 0.0K
11:35 915.13 915.16 914.99 915.03 0.0K
11:36 915.02 915.03 914.79 914.79 0.0K
11:37 914.83 914.96 914.76 914.95 0.0K
11:38 914.96 915.23 914.96 915.18 0.0K
11:39 915.17 915.34 915.13 915.34 0.0K
11:40 915.29 915.30 915.13 915.15 0.0K
11:41 915.15 915.29 915.12 915.16 0.0K
11:42 915.17 915.21 915.14 915.17 0.0K
11:43 915.15 915.32 915.14 915.24 0.0K
11:44 915.13 915.13 914.97 915.08 0.0K
11:45 915.01 915.07 914.91 914.93 0.0K
11:46 914.96 915.02 914.81 914.83 0.0K
11:47 914.86 914.86 914.56 914.57 0.0K
11:48 914.59 914.60 913.98 913.98 0.0K
11:49 914.01 914.16 913.99 914.10 0.0K
11:50 914.14 914.14 913.84 913.85 0.0K
11:51 913.85 913.85 913.74 913.83 0.0K
11:52 913.85 913.89 913.77 913.87 0.0K
11:53 913.94 914.09 913.94 914.03 0.0K
11:54 914.03 914.07 913.92 913.97 0.0K
11:55 914.00 914.00 913.71 913.76 0.0K
11:56 913.81 914.01 913.81 914.01 0.0K
11:57 914.01 914.04 913.96 914.00 0.0K
11:58 914.00 914.10 913.96 914.10 0.0K
11:59 914.07 914.16 914.03 914.11 0.0K
12:00 914.08 914.21 914.08 914.21 0.0K
12:01 914.21 914.31 914.21 914.26 0.0K
12:02 914.27 914.32 914.17 914.17 0.0K
12:03 914.19 914.35 914.18 914.33 0.0K
12:04 914.34 914.43 914.31 914.42 0.0K
12:05 914.45 914.60 914.45 914.57 0.0K
12:06 914.56 914.84 914.54 914.83 0.0K
12:07 914.82 914.86 914.79 914.86 0.0K
12:08 914.87 914.92 914.79 914.80 0.0K
12:09 914.80 915.00 914.77 914.92 0.0K
12:10 914.93 914.93 914.76 914.91 0.0K
12:11 914.93 914.97 914.90 914.94 0.0K
12:12 914.94 915.26 914.93 915.26 0.0K
12:13 915.24 915.39 915.24 915.35 0.0K
12:14 915.38 915.64 915.38 915.61 0.0K
12:15 915.61 915.69 915.56 915.61 0.0K
12:16 915.64 915.64 915.51 915.51 0.0K
12:17 915.54 915.70 915.54 915.58 0.0K
12:18 915.60 915.60 915.47 915.50 0.0K
12:19 915.50 915.59 915.49 915.53 0.0K
12:20 915.59 915.86 915.54 915.85 0.0K
12:21 915.85 915.88 915.64 915.64 0.0K
12:22 915.67 915.67 915.37 915.45 0.0K
12:23 915.41 915.64 915.40 915.61 0.0K
12:24 915.62 915.65 915.43 915.51 0.0K
12:25 915.49 915.58 915.46 915.50 0.0K
12:26 915.53 915.53 915.42 915.43 0.0K
12:27 915.44 915.44 915.26 915.31 0.0K
12:28 915.26 915.26 915.14 915.25 0.0K
12:29 915.19 915.37 915.19 915.34 0.0K
12:30 915.33 915.58 915.33 915.58 0.0K
12:31 915.60 915.76 915.57 915.74 0.0K
12:32 915.78 915.96 915.78 915.96 0.0K
12:33 915.94 915.95 915.84 915.84 0.0K
12:34 915.86 915.86 915.61 915.67 0.0K
12:35 915.70 915.70 915.55 915.55 0.0K
12:36 915.60 915.96 915.59 915.96 0.0K
12:37 915.96 916.11 915.96 916.11 0.0K
12:38 916.08 916.12 916.03 916.06 0.0K
12:39 916.08 916.11 915.93 915.95 0.0K
12:40 915.95 916.08 915.93 916.03 0.0K
12:41 916.06 916.17 916.06 916.08 0.0K
12:42 916.06 916.21 916.06 916.16 0.0K
12:43 916.17 916.21 916.05 916.05 0.0K
12:44 916.03 916.08 915.95 915.99 0.0K
12:45 915.99 916.06 915.90 916.04 0.0K
12:46 916.08 916.18 916.00 916.00 0.0K
12:47 916.01 916.02 915.87 915.89 0.0K
12:48 915.88 915.92 915.68 915.72 0.0K
12:49 915.69 915.81 915.67 915.79 0.0K
12:50 915.80 915.80 915.60 915.62 0.0K
12:51 915.63 915.65 915.53 915.57 0.0K
12:52 915.45 915.47 915.33 915.40 0.0K
12:53 915.38 915.39 915.24 915.24 0.0K
12:54 915.22 915.29 915.22 915.24 0.0K
12:55 915.24 915.24 915.02 915.10 0.0K
12:56 915.15 915.15 914.93 914.98 0.0K
12:57 914.98 915.01 914.91 914.91 0.0K
12:58 914.88 914.88 914.70 914.74 0.0K
12:59 914.70 914.74 914.62 914.62 0.0K
13:00 914.64 914.92 914.58 914.86 0.0K
13:01 914.87 914.97 914.84 914.91 0.0K
13:02 914.90 914.90 914.25 914.27 0.0K
13:03 914.26 914.26 913.86 913.86 0.0K
13:04 913.86 913.92 913.80 913.86 0.0K
13:05 913.89 913.89 913.70 913.83 0.0K
13:06 913.83 913.93 913.81 913.86 0.0K
13:07 913.87 913.88 913.82 913.86 0.0K
13:08 913.87 913.87 913.58 913.60 0.0K
13:09 913.63 913.74 913.56 913.64 0.0K
13:10 913.64 913.64 913.57 913.61 0.0K
13:11 913.60 913.66 913.56 913.61 0.0K
13:12 913.62 913.68 913.58 913.61 0.0K
13:13 913.63 913.63 913.41 913.43 0.0K
13:14 913.41 913.41 913.28 913.34 0.0K
13:15 913.34 913.35 913.24 913.24 0.0K
13:16 913.27 913.31 913.17 913.26 0.0K
13:17 913.29 913.29 913.10 913.23 0.0K
13:18 913.23 913.38 913.19 913.28 0.0K
13:19 913.28 913.57 913.28 913.48 0.0K
13:20 913.47 913.66 913.47 913.65 0.0K
13:21 913.66 913.70 913.62 913.69 0.0K
13:22 913.65 913.84 913.65 913.79 0.0K
13:23 913.78 914.01 913.78 914.00 0.0K
13:24 914.00 914.00 913.57 913.59 0.0K
13:25 913.52 913.52 913.31 913.31 0.0K
13:26 913.29 913.37 913.23 913.37 0.0K
13:27 913.32 913.48 913.31 913.45 0.0K
13:28 913.54 913.56 913.43 913.43 0.0K
13:29 913.46 913.51 913.27 913.29 0.0K
13:30 913.27 913.57 913.27 913.57 0.0K
13:31 913.57 913.75 913.57 913.73 0.0K
13:32 913.79 913.79 913.65 913.66 0.0K
13:33 913.66 913.66 913.22 913.28 0.0K
13:34 913.23 913.29 913.20 913.29 0.0K
13:35 913.25 913.34 913.25 913.27 0.0K
13:36 913.26 913.45 913.20 913.45 0.0K
13:37 913.45 913.48 913.26 913.28 0.0K
13:38 913.25 913.37 913.21 913.33 0.0K
13:39 913.32 913.35 913.29 913.34 0.0K
13:40 913.38 913.38 913.23 913.23 0.0K
13:41 913.23 913.31 913.23 913.23 0.0K
13:42 913.22 913.26 913.02 913.02 0.0K
13:43 913.02 913.02 912.72 912.72 0.0K
13:44 912.72 912.93 912.71 912.93 0.0K
13:45 912.91 913.05 912.89 913.03 0.0K
13:46 912.98 912.99 912.73 912.76 0.0K
13:47 912.74 912.76 912.62 912.65 0.0K
13:48 912.62 912.67 912.61 912.64 0.0K
13:49 912.64 912.68 912.60 912.63 0.0K
13:50 912.64 912.99 912.62 912.99 0.0K
13:51 912.97 913.00 912.82 912.92 0.0K
13:52 912.94 912.98 912.90 912.94 0.0K
13:53 912.94 912.98 912.85 912.90 0.0K
13:54 912.83 912.84 912.78 912.80 0.0K
13:55 912.81 912.98 912.76 912.95 0.0K
13:56 912.95 912.97 912.71 912.73 0.0K
13:57 912.70 912.78 912.70 912.76 0.0K
13:58 912.78 912.82 912.65 912.78 0.0K
13:59 912.78 912.91 912.78 912.84 0.0K
14:00 912.82 912.88 912.74 912.75 0.0K
14:01 912.75 912.75 912.67 912.70 0.0K
14:02 912.69 912.73 912.57 912.72 0.0K
14:03 912.70 912.82 912.61 912.63 0.0K
14:04 912.61 912.71 912.61 912.66 0.0K
14:05 912.69 912.75 912.63 912.75 0.0K
14:06 912.68 912.93 912.64 912.93 0.0K
14:07 912.94 912.97 912.69 912.69 0.0K
14:08 912.68 912.90 912.68 912.90 0.0K
14:09 912.89 912.92 912.83 912.84 0.0K
14:10 912.86 912.86 912.80 912.81 0.0K
14:11 912.82 913.05 912.81 913.05 0.0K
14:12 913.05 913.27 913.05 913.27 0.0K
14:13 913.27 913.27 913.13 913.14 0.0K
14:14 913.14 913.26 913.10 913.22 0.0K
14:15 913.19 913.23 913.05 913.09 0.0K
14:16 913.10 913.17 913.09 913.16 0.0K
14:17 913.20 913.27 913.18 913.27 0.0K
14:18 913.25 913.34 913.23 913.30 0.0K
14:19 913.32 913.35 913.22 913.23 0.0K
14:20 913.29 913.30 913.06 913.06 0.0K
14:21 913.04 913.27 913.02 913.27 0.0K
14:22 913.27 913.27 913.18 913.19 0.0K
14:23 913.20 913.20 913.09 913.18 0.0K
14:24 913.21 913.26 913.17 913.18 0.0K
14:25 913.17 913.17 912.93 912.98 0.0K
14:26 912.93 913.02 912.93 912.99 0.0K
14:27 912.98 913.20 912.98 913.19 0.0K
14:28 913.20 913.20 913.14 913.14 0.0K
14:29 913.13 913.26 913.12 913.25 0.0K
14:30 913.24 913.74 913.24 913.74 0.0K
14:31 913.74 913.94 913.73 913.93 0.0K
14:32 913.92 913.92 913.68 913.68 0.0K
14:33 913.67 913.82 913.67 913.82 0.0K
14:34 913.87 913.93 913.83 913.88 0.0K
14:35 913.93 914.06 913.86 914.06 0.0K
14:36 914.06 914.06 913.72 913.72 0.0K
14:37 913.74 913.75 913.64 913.64 0.0K
14:38 913.67 913.87 913.66 913.83 0.0K
14:39 913.80 913.92 913.77 913.92 0.0K
14:40 913.91 913.97 913.63 913.63 0.0K
14:41 913.66 913.66 913.44 913.54 0.0K
14:42 913.51 913.54 913.44 913.47 0.0K
14:43 913.47 913.47 913.34 913.35 0.0K
14:44 913.33 913.35 913.24 913.25 0.0K
14:45 913.27 913.40 913.21 913.33 0.0K
14:46 913.29 913.33 913.22 913.32 0.0K
14:47 913.32 913.35 913.13 913.13 0.0K
14:48 913.11 913.29 913.09 913.26 0.0K
14:49 913.27 913.27 913.14 913.20 0.0K
14:50 913.20 913.32 913.17 913.25 0.0K
14:51 913.20 913.20 913.07 913.13 0.0K
14:52 913.17 913.21 912.98 912.99 0.0K
14:53 912.93 912.96 912.82 912.83 0.0K
14:54 912.82 912.97 912.82 912.94 0.0K
14:55 912.93 912.98 912.93 912.95 0.0K
14:56 912.94 913.03 912.93 913.00 0.0K
14:57 913.02 913.05 912.98 913.00 0.0K
14:58 913.00 913.04 912.98 913.00 0.0K
14:59 913.02 913.05 912.94 912.94 0.0K
15:00 912.90 913.35 912.90 913.35 0.0K
15:01 913.36 913.57 913.34 913.52 0.0K
15:02 913.52 913.89 913.52 913.87 0.0K
15:03 913.90 913.90 913.73 913.80 0.0K
15:04 913.80 913.91 913.77 913.88 0.0K
15:05 913.89 914.09 913.89 914.04 0.0K
15:06 914.05 914.26 914.02 914.15 0.0K
15:07 914.13 914.17 913.98 913.98 0.0K
15:08 913.99 914.07 913.89 914.04 0.0K
15:09 914.03 914.12 913.97 914.06 0.0K
15:10 914.04 914.14 914.02 914.14 0.0K
15:11 914.12 914.12 913.98 914.00 0.0K
15:12 914.00 914.13 913.98 914.09 0.0K
15:13 914.09 914.13 913.97 913.97 0.0K
15:14 913.96 913.97 913.87 913.87 0.0K
15:15 913.91 914.06 913.91 914.06 0.0K
15:16 914.05 914.08 913.91 914.08 0.0K
15:17 914.13 914.16 914.02 914.10 0.0K
15:18 914.11 914.25 914.11 914.24 0.0K
15:19 914.25 914.33 914.25 914.29 0.0K
15:20 914.28 914.39 914.28 914.30 0.0K
15:21 914.29 914.56 914.29 914.53 0.0K
15:22 914.56 914.69 914.48 914.69 0.0K
15:23 914.68 914.72 914.35 914.39 0.0K
15:24 914.39 914.53 914.39 914.50 0.0K
15:25 914.53 914.53 914.34 914.37 0.0K
15:26 914.37 914.74 914.37 914.67 0.0K
15:27 914.63 914.63 914.34 914.39 0.0K
15:28 914.41 914.43 914.12 914.12 0.0K
15:29 914.12 914.19 914.04 914.15 0.0K
15:30 914.18 914.29 914.18 914.24 0.0K
15:31 914.22 914.31 914.20 914.29 0.0K
15:32 914.34 914.53 914.34 914.46 0.0K
15:33 914.43 914.62 914.31 914.58 0.0K
15:34 914.58 914.62 914.40 914.59 0.0K
15:35 914.62 914.78 914.48 914.63 0.0K
15:36 914.63 914.74 914.53 914.74 0.0K
15:37 914.92 915.42 914.92 915.06 0.0K
15:38 915.05 915.23 914.96 915.10 0.0K
15:39 915.10 915.23 915.07 915.23 0.0K
15:40 915.22 915.57 915.22 915.50 0.0K
15:41 915.47 915.55 915.26 915.28 0.0K
15:42 915.32 915.39 915.18 915.39 0.0K
15:43 915.39 915.67 915.39 915.67 0.0K
15:44 915.68 915.76 915.58 915.58 0.0K
15:45 915.59 915.71 915.56 915.62 0.0K
15:46 915.63 915.88 915.42 915.45 0.0K
15:47 915.38 915.44 915.18 915.32 0.0K
15:48 915.38 915.70 915.38 915.58 0.0K
15:49 915.58 915.91 915.58 915.84 0.0K
15:50 915.64 915.85 915.29 915.85 0.0K
15:51 915.83 916.03 915.73 915.87 0.0K
15:52 915.93 915.97 915.67 915.67 0.0K
15:53 915.79 916.33 915.79 916.22 0.0K
15:54 916.18 917.08 916.18 917.00 0.0K
15:55 916.97 917.05 916.80 916.99 0.0K
15:56 916.98 917.35 916.95 917.33 0.0K
15:57 917.31 917.71 917.31 917.68 0.0K
15:58 917.64 917.85 917.64 917.75 0.0K
15:59 917.69 917.69 917.11 917.39 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