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
09:29 908.49 908.57 908.47 908.49 0.0K
09:30 908.54 914.14 908.54 914.07 0.0K
09:31 914.02 915.35 914.02 915.33 0.0K
09:32 915.68 915.90 915.60 915.63 0.0K
09:33 915.65 915.75 915.17 915.43 0.0K
09:34 915.42 915.62 915.07 915.62 0.0K
09:35 915.51 915.57 915.29 915.53 0.0K
09:36 915.56 915.60 915.17 915.45 0.0K
09:37 915.49 915.55 915.21 915.41 0.0K
09:38 915.65 915.72 915.52 915.60 0.0K
09:39 915.58 916.28 915.32 916.26 0.0K
09:40 916.32 916.37 916.15 916.15 0.0K
09:41 916.16 916.89 916.16 916.81 0.0K
09:42 916.85 917.23 916.85 917.05 0.0K
09:43 917.03 917.39 917.03 917.39 0.0K
09:44 917.44 917.72 917.44 917.48 0.0K
09:45 917.51 918.10 917.51 918.02 0.0K
09:46 918.06 918.23 917.97 917.98 0.0K
09:47 917.92 918.04 917.68 917.69 0.0K
09:48 917.72 917.87 917.60 917.80 0.0K
09:49 917.84 918.08 917.84 917.95 0.0K
09:50 917.86 917.91 917.36 917.53 0.0K
09:51 917.53 917.53 917.34 917.40 0.0K
09:52 917.38 917.38 917.21 917.24 0.0K
09:53 917.21 917.31 916.98 917.18 0.0K
09:54 917.20 917.24 917.11 917.20 0.0K
09:55 917.24 917.34 917.10 917.27 0.0K
09:56 917.28 917.28 917.15 917.16 0.0K
09:57 917.27 917.32 917.01 917.14 0.0K
09:58 917.20 917.29 917.15 917.23 0.0K
09:59 917.25 917.38 917.17 917.27 0.0K
10:00 917.11 917.45 917.11 917.45 0.0K
10:01 917.44 917.51 917.10 917.10 0.0K
10:02 917.08 917.10 916.95 917.01 0.0K
10:03 917.11 917.13 916.95 916.95 0.0K
10:04 916.92 916.97 916.80 916.91 0.0K
10:05 916.92 916.97 916.51 916.64 0.0K
10:06 916.64 917.10 916.64 917.09 0.0K
10:07 917.20 917.23 916.92 916.92 0.0K
10:08 916.91 917.03 916.86 917.00 0.0K
10:09 917.01 917.43 917.00 917.38 0.0K
10:10 917.34 917.57 917.22 917.54 0.0K
10:11 917.52 917.64 917.36 917.37 0.0K
10:12 917.40 917.41 916.99 916.99 0.0K
10:13 916.98 917.04 916.92 917.03 0.0K
10:14 917.01 917.15 916.94 917.07 0.0K
10:15 917.06 917.06 916.48 916.48 0.0K
10:16 916.59 916.74 916.51 916.53 0.0K
10:17 916.53 916.66 916.47 916.66 0.0K
10:18 916.82 917.25 916.80 917.25 0.0K
10:19 917.32 917.56 917.32 917.42 0.0K
10:20 917.43 917.63 917.41 917.61 0.0K
10:21 917.57 917.68 917.55 917.68 0.0K
10:22 917.74 917.87 917.74 917.87 0.0K
10:23 917.88 918.01 917.62 917.62 0.0K
10:24 917.65 917.96 917.57 917.95 0.0K
10:25 917.95 917.95 917.71 917.74 0.0K
10:26 917.76 917.80 917.53 917.74 0.0K
10:27 917.73 917.73 917.32 917.37 0.0K
10:28 917.37 917.38 917.03 917.04 0.0K
10:29 916.99 917.18 916.93 917.11 0.0K
10:30 917.09 917.09 916.68 916.68 0.0K
10:31 916.68 916.89 916.52 916.74 0.0K
10:32 916.71 916.74 916.60 916.69 0.0K
10:33 916.66 916.86 916.50 916.86 0.0K
10:34 916.86 917.23 916.82 917.23 0.0K
10:35 917.23 917.55 917.23 917.34 0.0K
10:36 917.48 917.81 917.45 917.68 0.0K
10:37 917.71 918.08 917.71 918.08 0.0K
10:38 918.25 918.39 918.24 918.36 0.0K
10:39 918.47 918.57 918.37 918.57 0.0K
10:40 918.55 918.90 918.55 918.87 0.0K
10:41 918.89 919.13 918.76 919.02 0.0K
10:42 919.03 919.21 919.02 919.12 0.0K
10:43 919.14 919.19 919.04 919.12 0.0K
10:44 919.16 919.44 919.16 919.33 0.0K
10:45 919.32 919.41 919.15 919.35 0.0K
10:46 919.35 919.92 919.34 919.89 0.0K
10:47 919.83 919.86 919.77 919.80 0.0K
10:48 919.78 919.79 919.56 919.79 0.0K
10:49 919.78 919.80 919.50 919.50 0.0K
10:50 919.51 919.51 919.21 919.24 0.0K
10:51 919.20 919.25 918.83 918.84 0.0K
10:52 918.79 918.79 918.60 918.75 0.0K
10:53 918.84 919.07 918.84 919.02 0.0K
10:54 919.06 919.40 919.06 919.24 0.0K
10:55 919.26 919.30 919.06 919.29 0.0K
10:56 919.31 919.43 919.26 919.43 0.0K
10:57 919.47 920.20 919.47 920.20 0.0K
10:58 920.18 920.23 920.11 920.12 0.0K
10:59 920.14 920.42 920.14 920.35 0.0K
11:00 920.39 920.73 920.39 920.70 0.0K
11:01 920.76 920.85 920.68 920.85 0.0K
11:02 920.88 921.13 920.84 921.13 0.0K
11:03 921.13 921.26 921.10 921.23 0.0K
11:04 921.26 921.63 921.21 921.49 0.0K
11:05 921.43 921.60 921.38 921.59 0.0K
11:06 921.59 921.79 921.59 921.65 0.0K
11:07 921.67 921.67 921.57 921.63 0.0K
11:08 921.64 921.78 921.58 921.61 0.0K
11:09 921.61 921.80 921.54 921.69 0.0K
11:10 921.72 921.84 921.72 921.76 0.0K
11:11 921.77 921.95 921.76 921.90 0.0K
11:12 921.87 922.09 921.87 921.99 0.0K
11:13 922.02 922.13 921.97 922.10 0.0K
11:14 922.08 922.10 921.96 922.08 0.0K
11:15 922.07 922.22 922.02 922.10 0.0K
11:16 922.11 922.13 921.83 921.83 0.0K
11:17 921.79 922.25 921.79 922.17 0.0K
11:18 922.13 922.47 922.13 922.47 0.0K
11:19 922.45 922.45 922.20 922.33 0.0K
11:20 922.34 922.39 922.06 922.06 0.0K
11:21 921.98 921.98 921.76 921.96 0.0K
11:22 922.13 922.45 922.13 922.45 0.0K
11:23 922.39 922.42 922.23 922.32 0.0K
11:24 922.31 922.36 922.24 922.31 0.0K
11:25 922.30 922.34 922.06 922.06 0.0K
11:26 922.03 922.03 921.82 921.85 0.0K
11:27 921.85 921.92 921.66 921.72 0.0K
11:28 921.74 921.84 921.68 921.77 0.0K
11:29 921.77 921.77 921.49 921.53 0.0K
11:30 921.51 921.51 921.10 921.10 0.0K
11:31 921.13 921.24 921.04 921.18 0.0K
11:32 921.18 921.20 921.07 921.19 0.0K
11:33 921.20 921.28 921.14 921.25 0.0K
11:34 921.32 921.39 921.27 921.29 0.0K
11:35 921.31 921.79 921.30 921.46 0.0K
11:36 921.49 921.50 921.33 921.33 0.0K
11:37 921.36 921.36 921.25 921.31 0.0K
11:38 921.31 921.32 921.25 921.29 0.0K
11:39 921.28 921.28 921.07 921.11 0.0K
11:40 921.10 921.26 921.07 921.13 0.0K
11:41 921.09 921.19 921.08 921.11 0.0K
11:42 921.06 921.07 920.86 920.88 0.0K
11:43 920.91 920.91 920.55 920.55 0.0K
11:44 920.58 920.58 920.40 920.41 0.0K
11:45 920.41 920.65 920.41 920.65 0.0K
11:46 920.59 920.62 920.39 920.40 0.0K
11:47 920.37 920.42 920.37 920.38 0.0K
11:48 920.38 920.43 920.35 920.38 0.0K
11:49 920.42 920.69 920.42 920.62 0.0K
11:50 920.63 920.78 920.52 920.78 0.0K
11:51 920.77 921.03 920.76 921.00 0.0K
11:52 921.03 921.04 920.86 920.86 0.0K
11:53 920.86 921.00 920.85 920.90 0.0K
11:54 920.89 921.05 920.77 921.05 0.0K
11:55 921.09 921.10 920.97 920.97 0.0K
11:56 920.99 921.05 920.89 920.89 0.0K
11:57 920.92 920.93 920.85 920.90 0.0K
11:58 920.85 921.29 920.75 920.88 0.0K
11:59 921.03 921.87 921.03 921.73 0.0K
12:00 921.71 922.38 921.71 922.36 0.0K
12:01 922.29 923.04 922.23 923.01 0.0K
12:02 922.89 923.31 922.89 923.25 0.0K
12:03 923.16 923.16 922.86 922.88 0.0K
12:04 923.06 923.74 923.06 923.57 0.0K
12:05 923.59 923.63 923.46 923.52 0.0K
12:06 923.52 923.94 923.52 923.93 0.0K
12:07 923.90 924.03 923.83 923.99 0.0K
12:08 923.99 924.06 923.90 924.03 0.0K
12:09 924.05 924.07 924.00 924.06 0.0K
12:10 924.09 924.27 924.08 924.10 0.0K
12:11 924.09 924.16 924.06 924.16 0.0K
12:12 924.18 924.42 924.14 924.39 0.0K
12:13 924.39 924.42 924.21 924.31 0.0K
12:14 924.32 924.42 924.26 924.41 0.0K
12:15 924.42 924.45 924.21 924.21 0.0K
12:16 924.16 924.36 924.11 924.11 0.0K
12:17 924.08 924.14 923.98 924.03 0.0K
12:18 924.06 924.10 923.99 924.01 0.0K
12:19 923.98 924.00 923.77 923.77 0.0K
12:20 923.90 924.23 923.90 924.16 0.0K
12:21 924.16 924.46 924.15 924.37 0.0K
12:22 924.35 924.37 924.27 924.34 0.0K
12:23 924.35 924.47 924.35 924.35 0.0K
12:24 924.38 924.93 924.38 924.93 0.0K
12:25 924.89 924.89 924.69 924.75 0.0K
12:26 924.79 924.90 924.72 924.76 0.0K
12:27 924.73 924.88 924.70 924.82 0.0K
12:28 924.73 925.13 924.73 925.13 0.0K
12:29 925.01 925.04 924.92 924.95 0.0K
12:30 924.96 924.96 924.66 924.67 0.0K
12:31 924.68 924.76 924.65 924.70 0.0K
12:32 924.70 924.82 924.70 924.82 0.0K
12:33 924.82 924.86 924.76 924.86 0.0K
12:34 924.86 924.90 924.49 924.50 0.0K
12:35 924.54 924.57 924.45 924.45 0.0K
12:36 924.48 924.48 924.26 924.26 0.0K
12:37 924.26 924.39 924.25 924.33 0.0K
12:38 924.33 924.37 924.20 924.21 0.0K
12:39 924.22 924.28 924.14 924.25 0.0K
12:40 924.23 924.23 924.11 924.20 0.0K
12:41 924.16 924.16 923.60 923.73 0.0K
12:42 923.74 923.96 923.71 923.94 0.0K
12:43 923.92 923.92 923.82 923.85 0.0K
12:44 923.85 923.98 923.81 923.82 0.0K
12:45 923.83 923.91 923.78 923.78 0.0K
12:46 923.76 923.76 923.55 923.57 0.0K
12:47 923.55 923.55 923.44 923.47 0.0K
12:48 923.46 923.46 923.34 923.40 0.0K
12:49 923.36 923.61 923.36 923.53 0.0K
12:50 923.53 923.55 923.33 923.41 0.0K
12:51 923.41 923.46 922.98 922.98 0.0K
12:52 922.96 922.96 922.65 922.71 0.0K
12:53 922.74 922.88 922.74 922.81 0.0K
12:54 922.80 922.94 922.77 922.86 0.0K
12:55 922.87 922.91 922.74 922.77 0.0K
12:56 922.81 922.85 922.58 922.66 0.0K
12:57 922.66 922.69 922.62 922.68 0.0K
12:58 922.69 922.72 922.63 922.63 0.0K
12:59 922.67 922.74 922.61 922.62 0.0K
13:00 922.66 922.78 922.61 922.73 0.0K
13:01 922.73 922.84 922.71 922.77 0.0K
13:02 922.80 923.03 922.76 922.97 0.0K
13:03 922.99 923.06 922.99 923.05 0.0K
13:04 922.98 922.98 922.71 922.71 0.0K
13:05 922.72 923.02 922.72 922.97 0.0K
13:06 923.02 923.04 922.80 922.81 0.0K
13:07 922.81 922.81 922.61 922.67 0.0K
13:08 922.92 922.92 922.36 922.86 0.0K
13:09 922.88 923.05 922.58 922.69 0.0K
13:10 922.72 922.72 922.16 922.17 0.0K
13:11 922.17 922.17 921.85 921.86 0.0K
13:12 921.83 921.90 921.41 921.65 0.0K
13:13 921.62 921.62 921.43 921.50 0.0K
13:14 921.45 921.45 921.03 921.12 0.0K
13:15 921.12 921.14 920.51 920.52 0.0K
13:16 920.55 920.55 920.09 920.24 0.0K
13:17 920.29 920.29 920.06 920.09 0.0K
13:18 920.10 920.46 920.03 920.43 0.0K
13:19 920.44 920.60 920.44 920.60 0.0K
13:20 920.58 920.62 920.29 920.30 0.0K
13:21 920.09 920.09 919.71 919.76 0.0K
13:22 919.64 919.74 919.54 919.69 0.0K
13:23 919.66 919.66 919.29 919.45 0.0K
13:24 919.45 919.73 919.36 919.60 0.0K
13:25 919.59 919.70 919.53 919.70 0.0K
13:26 920.01 920.84 919.82 919.88 0.0K
13:27 919.89 919.89 919.47 919.54 0.0K
13:28 919.53 919.53 919.04 919.13 0.0K
13:29 919.12 919.12 918.90 918.97 0.0K
13:30 918.99 919.04 918.90 918.94 0.0K
13:31 918.94 919.34 918.78 919.30 0.0K
13:32 918.99 919.05 918.75 918.97 0.0K
13:33 918.94 918.95 918.78 918.79 0.0K
13:34 918.75 918.85 918.41 918.85 0.0K
13:35 918.86 919.05 918.83 918.98 0.0K
13:36 918.99 919.21 918.99 919.15 0.0K
13:37 919.16 919.21 919.07 919.17 0.0K
13:38 919.19 919.43 919.18 919.35 0.0K
13:39 919.35 919.35 919.13 919.13 0.0K
13:40 919.13 919.29 919.00 919.08 0.0K
13:41 919.03 919.14 919.03 919.12 0.0K
13:42 919.13 919.13 918.96 918.98 0.0K
13:43 918.94 919.14 918.92 919.01 0.0K
13:44 919.00 919.25 919.00 919.20 0.0K
13:45 919.24 919.29 919.21 919.25 0.0K
13:46 919.23 919.37 919.18 919.34 0.0K
13:47 919.31 919.55 919.31 919.43 0.0K
13:48 919.48 919.48 919.14 919.17 0.0K
13:49 919.17 919.19 918.83 918.89 0.0K
13:50 918.86 919.07 918.86 919.01 0.0K
13:51 919.03 919.16 918.95 918.99 0.0K
13:52 918.98 919.10 918.93 919.10 0.0K
13:53 919.20 919.42 919.20 919.42 0.0K
13:54 919.41 919.63 919.37 919.63 0.0K
13:55 919.59 919.82 919.57 919.79 0.0K
13:56 919.78 919.91 919.67 919.67 0.0K
13:57 919.62 919.65 919.33 919.43 0.0K
13:58 919.43 919.49 919.28 919.49 0.0K
13:59 919.50 919.50 919.29 919.29 0.0K
14:00 919.27 919.36 919.23 919.28 0.0K
14:01 919.33 919.33 919.07 919.22 0.0K
14:02 919.21 919.21 919.00 919.13 0.0K
14:03 919.16 919.59 919.16 919.56 0.0K
14:04 919.58 920.00 919.56 919.97 0.0K
14:05 920.02 920.28 919.97 920.28 0.0K
14:06 920.31 920.48 920.27 920.46 0.0K
14:07 920.44 920.73 920.44 920.73 0.0K
14:08 920.74 920.74 920.33 920.35 0.0K
14:09 920.32 920.42 920.32 920.37 0.0K
14:10 920.36 920.37 920.29 920.36 0.0K
14:11 920.40 920.51 920.37 920.51 0.0K
14:12 920.50 920.74 920.50 920.67 0.0K
14:13 920.67 920.86 920.67 920.86 0.0K
14:14 920.87 920.94 920.87 920.88 0.0K
14:15 920.89 921.00 920.87 920.97 0.0K
14:16 920.94 921.01 920.93 921.00 0.0K
14:17 921.01 921.07 920.97 921.07 0.0K
14:18 921.05 921.16 920.71 920.79 0.0K
14:19 920.76 920.90 920.76 920.87 0.0K
14:20 920.82 921.12 920.82 921.07 0.0K
14:21 921.08 921.33 921.03 921.32 0.0K
14:22 921.32 921.33 921.16 921.31 0.0K
14:23 921.33 921.77 921.32 921.74 0.0K
14:24 921.74 921.91 921.73 921.80 0.0K
14:25 921.83 921.86 921.75 921.76 0.0K
14:26 921.82 922.00 921.82 921.95 0.0K
14:27 921.95 921.99 921.85 921.99 0.0K
14:28 922.01 922.06 921.98 922.06 0.0K
14:29 922.03 922.08 921.98 922.02 0.0K
14:30 922.03 922.10 922.03 922.07 0.0K
14:31 922.00 922.30 922.00 922.21 0.0K
14:32 922.17 922.28 922.17 922.20 0.0K
14:33 922.21 922.33 922.21 922.26 0.0K
14:34 922.24 922.32 922.20 922.32 0.0K
14:35 922.34 922.40 922.28 922.33 0.0K
14:36 922.30 922.53 922.30 922.51 0.0K
14:37 922.51 922.65 922.48 922.63 0.0K
14:38 922.62 922.63 922.22 922.22 0.0K
14:39 922.18 922.21 922.10 922.12 0.0K
14:40 922.10 922.21 922.06 922.21 0.0K
14:41 922.22 922.31 922.13 922.30 0.0K
14:42 922.27 922.38 922.16 922.25 0.0K
14:43 922.32 922.32 922.21 922.29 0.0K
14:44 922.30 922.37 922.24 922.37 0.0K
14:45 922.35 922.38 922.32 922.35 0.0K
14:46 922.42 922.68 922.33 922.68 0.0K
14:47 922.63 922.63 922.46 922.46 0.0K
14:48 922.48 922.64 922.48 922.52 0.0K
14:49 922.51 922.53 922.40 922.52 0.0K
14:50 922.54 923.03 922.54 922.89 0.0K
14:51 922.86 922.88 922.64 922.64 0.0K
14:52 922.68 922.82 922.68 922.80 0.0K
14:53 922.75 922.87 922.72 922.79 0.0K
14:54 922.80 922.85 922.78 922.82 0.0K
14:55 922.79 923.13 922.79 923.09 0.0K
14:56 923.13 923.16 923.04 923.04 0.0K
14:57 923.04 923.04 922.85 922.85 0.0K
14:58 922.84 923.14 922.84 923.10 0.0K
14:59 923.13 923.13 922.89 922.96 0.0K
15:00 922.93 923.11 922.85 923.10 0.0K
15:01 923.09 923.16 923.00 923.07 0.0K
15:02 922.95 922.95 922.73 922.90 0.0K
15:03 922.87 922.87 922.72 922.80 0.0K
15:04 922.78 923.02 922.78 923.01 0.0K
15:05 923.04 923.14 923.01 923.06 0.0K
15:06 923.06 923.08 922.85 922.85 0.0K
15:07 922.85 922.85 922.62 922.64 0.0K
15:08 922.64 922.65 922.54 922.60 0.0K
15:09 922.58 922.71 922.58 922.66 0.0K
15:10 922.66 922.69 922.58 922.62 0.0K
15:11 922.60 922.60 922.40 922.43 0.0K
15:12 922.48 922.48 922.23 922.27 0.0K
15:13 922.27 922.28 922.16 922.22 0.0K
15:14 922.24 922.33 922.04 922.11 0.0K
15:15 922.13 922.19 922.10 922.10 0.0K
15:16 922.07 922.13 921.94 921.94 0.0K
15:17 921.92 921.92 921.65 921.66 0.0K
15:18 921.66 921.67 921.28 921.28 0.0K
15:19 921.31 921.45 921.20 921.45 0.0K
15:20 921.47 921.49 921.33 921.33 0.0K
15:21 921.31 921.31 920.95 920.96 0.0K
15:22 920.97 920.97 920.66 920.87 0.0K
15:23 920.83 920.83 920.76 920.83 0.0K
15:24 920.86 921.14 920.86 921.06 0.0K
15:25 921.13 921.18 921.09 921.14 0.0K
15:26 921.14 921.15 920.93 920.93 0.0K
15:27 920.91 920.91 920.70 920.83 0.0K
15:28 920.85 921.04 920.82 921.00 0.0K
15:29 920.97 920.97 920.80 920.87 0.0K
15:30 920.90 921.08 920.67 921.08 0.0K
15:31 921.07 921.17 921.01 921.16 0.0K
15:32 921.14 921.19 920.92 920.99 0.0K
15:33 920.97 921.04 920.89 921.01 0.0K
15:34 920.99 921.05 920.94 921.01 0.0K
15:35 921.02 921.13 920.76 921.10 0.0K
15:36 921.12 921.12 920.80 920.82 0.0K
15:37 920.84 921.03 920.71 921.03 0.0K
15:38 921.02 921.02 920.81 920.81 0.0K
15:39 920.82 920.82 920.55 920.55 0.0K
15:40 920.57 920.91 920.55 920.86 0.0K
15:41 920.85 921.30 920.85 921.30 0.0K
15:42 921.37 921.83 921.37 921.80 0.0K
15:43 921.80 922.00 921.80 921.88 0.0K
15:44 921.88 922.24 921.88 922.24 0.0K
15:45 922.17 922.50 922.15 922.50 0.0K
15:46 922.49 922.61 922.30 922.35 0.0K
15:47 922.32 922.50 922.26 922.50 0.0K
15:48 922.50 922.69 922.50 922.62 0.0K
15:49 922.61 923.02 922.61 922.98 0.0K
15:50 922.75 922.75 922.18 922.18 0.0K
15:51 922.19 922.23 921.66 921.82 0.0K
15:52 921.85 921.95 921.58 921.59 0.0K
15:53 921.63 921.78 921.62 921.74 0.0K
15:54 921.79 922.39 921.79 922.05 0.0K
15:55 921.93 921.93 921.56 921.71 0.0K
15:56 921.71 922.12 921.71 922.12 0.0K
15:57 922.15 922.27 922.11 922.18 0.0K
15:58 922.16 922.26 922.11 922.19 0.0K
15:59 922.14 924.03 921.83 924.03 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