NASDAQ OMX Clean Edge Smart Grid Infrastructure (QGRD)

🏛️ アメリカ →
1,248.41
最終更新: 2025-10-01
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
09:29 938.40 938.54 938.34 938.54 0.0K
09:30 938.51 940.29 938.51 940.23 0.0K
09:31 940.27 940.31 939.92 940.08 0.0K
09:32 939.98 939.99 939.40 939.61 0.0K
09:33 939.59 940.21 939.57 940.13 0.0K
09:34 940.17 940.57 940.17 940.45 0.0K
09:35 940.42 940.45 940.04 940.05 0.0K
09:36 940.06 940.90 939.89 940.79 0.0K
09:37 940.88 941.43 940.82 941.43 0.0K
09:38 941.41 941.48 941.29 941.36 0.0K
09:39 941.34 941.42 941.30 941.31 0.0K
09:40 941.31 941.57 941.11 941.53 0.0K
09:41 941.44 941.73 941.37 941.69 0.0K
09:42 941.57 942.45 941.57 942.45 0.0K
09:43 942.49 942.95 942.46 942.95 0.0K
09:44 942.96 942.96 942.73 942.73 0.0K
09:45 942.77 943.01 942.74 943.01 0.0K
09:46 942.99 943.10 942.81 942.94 0.0K
09:47 943.10 943.26 943.02 943.12 0.0K
09:48 943.07 943.21 942.96 943.01 0.0K
09:49 943.04 943.22 943.02 943.22 0.0K
09:50 943.13 943.57 942.98 943.57 0.0K
09:51 943.56 943.68 943.38 943.68 0.0K
09:52 943.67 943.77 943.61 943.71 0.0K
09:53 943.67 943.90 943.65 943.90 0.0K
09:54 943.90 943.94 943.78 943.87 0.0K
09:55 943.78 943.78 943.39 943.60 0.0K
09:56 943.56 943.83 943.41 943.83 0.0K
09:57 943.88 944.59 943.88 944.34 0.0K
09:58 944.37 944.49 944.30 944.44 0.0K
09:59 944.49 944.58 944.42 944.42 0.0K
10:00 944.36 945.14 944.36 945.14 0.0K
10:01 945.12 945.63 945.06 945.63 0.0K
10:02 945.66 946.01 945.66 945.86 0.0K
10:03 945.89 946.04 945.70 945.96 0.0K
10:04 945.98 946.15 945.31 945.35 0.0K
10:05 945.40 945.59 945.40 945.49 0.0K
10:06 945.48 945.61 945.33 945.33 0.0K
10:07 945.34 945.48 945.31 945.47 0.0K
10:08 945.41 945.81 945.41 945.56 0.0K
10:09 945.64 945.93 945.57 945.91 0.0K
10:10 945.86 945.93 945.38 945.38 0.0K
10:11 945.39 945.43 945.21 945.22 0.0K
10:12 945.21 945.29 944.97 944.97 0.0K
10:13 944.98 944.98 944.64 944.82 0.0K
10:14 944.81 945.09 944.81 945.09 0.0K
10:15 944.98 944.98 944.78 944.79 0.0K
10:16 944.56 945.16 944.56 945.02 0.0K
10:17 944.93 945.24 944.77 945.21 0.0K
10:18 945.15 945.32 945.03 945.32 0.0K
10:19 945.37 945.88 945.37 945.82 0.0K
10:20 945.83 946.23 945.83 946.13 0.0K
10:21 946.14 946.14 945.88 945.95 0.0K
10:22 945.99 946.53 945.99 946.53 0.0K
10:23 946.51 947.05 946.38 947.03 0.0K
10:24 947.04 947.14 947.00 947.02 0.0K
10:25 947.01 947.32 947.01 947.29 0.0K
10:26 947.35 947.38 947.05 947.27 0.0K
10:27 947.26 947.80 947.26 947.78 0.0K
10:28 947.85 947.87 947.74 947.80 0.0K
10:29 947.85 947.94 947.76 947.94 0.0K
10:30 947.85 947.85 947.53 947.58 0.0K
10:31 947.62 947.79 947.48 947.60 0.0K
10:32 947.52 948.04 947.52 948.00 0.0K
10:33 948.06 948.18 947.97 947.98 0.0K
10:34 947.99 948.55 947.98 948.55 0.0K
10:35 948.60 948.66 948.15 948.21 0.0K
10:36 948.19 948.64 948.19 948.57 0.0K
10:37 948.56 948.58 948.42 948.56 0.0K
10:38 948.64 948.73 948.44 948.52 0.0K
10:39 948.48 948.54 948.36 948.42 0.0K
10:40 948.41 948.59 948.37 948.49 0.0K
10:41 948.52 948.59 948.41 948.58 0.0K
10:42 948.62 948.66 948.49 948.54 0.0K
10:43 948.57 948.64 947.75 947.96 0.0K
10:44 947.93 948.02 947.83 947.97 0.0K
10:45 948.07 948.26 948.05 948.12 0.0K
10:46 948.10 948.22 948.00 948.18 0.0K
10:47 948.17 948.17 947.70 947.70 0.0K
10:48 947.64 947.64 947.26 947.32 0.0K
10:49 947.30 947.70 947.29 947.70 0.0K
10:50 947.76 947.85 947.55 947.55 0.0K
10:51 947.55 947.85 947.55 947.71 0.0K
10:52 947.68 947.72 947.00 947.03 0.0K
10:53 946.95 947.27 946.74 947.27 0.0K
10:54 947.22 947.51 947.21 947.46 0.0K
10:55 947.44 947.61 947.44 947.45 0.0K
10:56 947.53 947.90 947.53 947.90 0.0K
10:57 947.98 948.37 947.98 948.35 0.0K
10:58 948.35 948.46 948.27 948.44 0.0K
10:59 948.42 948.59 948.29 948.59 0.0K
11:00 948.62 948.90 948.62 948.90 0.0K
11:01 948.91 949.41 948.90 949.41 0.0K
11:02 949.43 949.43 949.19 949.35 0.0K
11:03 949.34 949.65 949.34 949.44 0.0K
11:04 949.42 949.84 949.42 949.73 0.0K
11:05 949.78 949.91 949.64 949.91 0.0K
11:06 949.94 950.02 949.89 949.99 0.0K
11:07 950.02 950.04 949.84 949.86 0.0K
11:08 949.87 949.99 949.75 949.75 0.0K
11:09 949.75 949.87 949.74 949.85 0.0K
11:10 949.88 950.12 949.86 950.10 0.0K
11:11 950.10 950.71 950.06 950.71 0.0K
11:12 950.72 950.79 950.68 950.69 0.0K
11:13 950.69 950.94 950.67 950.89 0.0K
11:14 950.84 950.91 950.79 950.79 0.0K
11:15 950.76 950.95 950.76 950.79 0.0K
11:16 950.79 950.79 950.51 950.53 0.0K
11:17 950.59 950.59 950.31 950.34 0.0K
11:18 950.38 950.49 950.30 950.34 0.0K
11:19 950.38 950.38 949.94 949.98 0.0K
11:20 949.93 950.01 949.87 949.91 0.0K
11:21 949.91 950.31 949.91 950.27 0.0K
11:22 950.31 950.34 950.20 950.20 0.0K
11:23 950.21 950.26 950.03 950.07 0.0K
11:24 950.03 950.04 949.92 950.00 0.0K
11:25 949.97 950.04 949.68 949.73 0.0K
11:26 949.77 949.96 949.77 949.92 0.0K
11:27 949.96 950.09 949.72 949.72 0.0K
11:28 949.74 949.77 949.38 949.60 0.0K
11:29 949.59 949.71 949.38 949.40 0.0K
11:30 949.37 949.43 949.18 949.20 0.0K
11:31 949.20 949.21 949.11 949.13 0.0K
11:32 949.17 949.17 948.69 948.78 0.0K
11:33 948.79 949.15 948.79 949.15 0.0K
11:34 949.16 949.60 949.16 949.57 0.0K
11:35 949.87 950.08 949.84 950.00 0.0K
11:36 950.06 950.10 949.96 949.96 0.0K
11:37 949.98 949.98 949.79 949.82 0.0K
11:38 949.81 950.03 949.81 949.99 0.0K
11:39 949.99 950.04 949.85 949.85 0.0K
11:40 949.83 950.04 949.78 949.83 0.0K
11:41 949.82 950.05 949.80 950.04 0.0K
11:42 950.04 950.23 950.04 950.07 0.0K
11:43 950.07 950.09 950.00 950.02 0.0K
11:44 950.04 950.08 949.92 949.93 0.0K
11:45 949.95 950.10 949.82 950.09 0.0K
11:46 950.06 950.22 950.02 950.18 0.0K
11:47 950.17 950.50 950.17 950.50 0.0K
11:48 950.53 950.63 950.29 950.63 0.0K
11:49 950.50 950.57 950.45 950.56 0.0K
11:50 950.58 950.60 950.40 950.40 0.0K
11:51 950.44 950.59 950.44 950.55 0.0K
11:52 950.58 950.74 950.55 950.67 0.0K
11:53 950.66 951.00 950.66 951.00 0.0K
11:54 950.98 951.22 950.98 951.18 0.0K
11:55 951.20 951.34 951.10 951.34 0.0K
11:56 951.31 951.34 950.87 950.88 0.0K
11:57 950.84 950.84 950.60 950.68 0.0K
11:58 950.64 950.66 950.55 950.57 0.0K
11:59 950.59 950.60 950.04 950.19 0.0K
12:00 950.28 950.45 950.28 950.37 0.0K
12:01 950.42 950.58 950.42 950.57 0.0K
12:02 950.56 950.74 950.51 950.74 0.0K
12:03 950.71 950.80 950.68 950.80 0.0K
12:04 950.83 950.97 950.83 950.97 0.0K
12:05 950.91 950.97 950.80 950.82 0.0K
12:06 950.80 950.81 950.74 950.74 0.0K
12:07 950.73 950.75 950.62 950.64 0.0K
12:08 950.58 950.59 950.48 950.49 0.0K
12:09 950.44 950.53 950.43 950.50 0.0K
12:10 950.48 950.65 950.47 950.57 0.0K
12:11 950.58 950.75 950.54 950.75 0.0K
12:12 950.76 950.86 950.75 950.83 0.0K
12:13 950.87 951.16 950.87 951.16 0.0K
12:14 951.15 951.45 951.15 951.42 0.0K
12:15 951.42 951.44 951.30 951.44 0.0K
12:16 951.42 951.58 951.40 951.56 0.0K
12:17 951.59 951.87 951.59 951.87 0.0K
12:18 951.83 951.88 951.70 951.80 0.0K
12:19 951.79 951.81 951.73 951.80 0.0K
12:20 951.86 952.11 951.86 952.11 0.0K
12:21 952.10 952.24 952.10 952.14 0.0K
12:22 952.18 952.39 952.07 952.35 0.0K
12:23 952.39 952.47 952.31 952.44 0.0K
12:24 952.46 952.47 952.14 952.14 0.0K
12:25 952.15 952.16 951.91 952.14 0.0K
12:26 952.17 952.23 952.03 952.07 0.0K
12:27 952.04 952.10 952.02 952.06 0.0K
12:28 952.04 952.82 952.03 952.61 0.0K
12:29 952.61 952.62 952.52 952.55 0.0K
12:30 952.53 952.76 952.52 952.72 0.0K
12:31 952.72 952.77 952.64 952.71 0.0K
12:32 952.68 952.83 952.59 952.76 0.0K
12:33 952.77 952.89 952.66 952.86 0.0K
12:34 952.82 953.10 952.79 953.06 0.0K
12:35 953.14 953.36 953.12 953.36 0.0K
12:36 953.40 953.44 953.34 953.39 0.0K
12:37 953.39 953.40 953.23 953.34 0.0K
12:38 953.34 953.43 953.28 953.39 0.0K
12:39 953.43 953.57 953.40 953.57 0.0K
12:40 953.58 954.13 953.58 954.13 0.0K
12:41 954.12 954.17 953.71 953.71 0.0K
12:42 953.65 953.86 953.65 953.85 0.0K
12:43 953.90 953.96 953.83 953.96 0.0K
12:44 953.91 953.93 953.78 953.88 0.0K
12:45 953.88 953.88 953.55 953.59 0.0K
12:46 953.57 953.77 953.57 953.72 0.0K
12:47 953.76 953.81 953.74 953.75 0.0K
12:48 953.77 953.77 953.65 953.75 0.0K
12:49 953.87 953.87 953.73 953.87 0.0K
12:50 953.86 953.90 953.68 953.68 0.0K
12:51 953.71 953.77 953.66 953.67 0.0K
12:52 953.71 953.85 953.71 953.85 0.0K
12:53 953.82 953.90 953.79 953.88 0.0K
12:54 953.89 953.94 953.84 953.88 0.0K
12:55 953.89 954.04 953.89 953.99 0.0K
12:56 954.02 954.44 954.02 954.41 0.0K
12:57 954.45 954.61 954.44 954.61 0.0K
12:58 954.59 954.64 954.52 954.56 0.0K
12:59 954.57 954.57 954.40 954.40 0.0K
13:00 954.39 954.41 954.23 954.29 0.0K
13:01 954.32 954.54 954.29 954.49 0.0K
13:02 954.49 954.67 954.47 954.54 0.0K
13:03 954.62 954.84 954.54 954.80 0.0K
13:04 954.81 954.81 954.63 954.65 0.0K
13:05 954.69 954.80 954.65 954.75 0.0K
13:06 954.80 954.80 954.51 954.51 0.0K
13:07 954.51 954.55 954.50 954.53 0.0K
13:08 954.50 954.56 954.43 954.44 0.0K
13:09 954.45 954.45 954.19 954.23 0.0K
13:10 954.27 954.33 954.21 954.21 0.0K
13:11 954.19 954.32 954.14 954.32 0.0K
13:12 954.30 954.38 954.19 954.21 0.0K
13:13 954.22 954.28 954.20 954.25 0.0K
13:14 954.22 954.22 954.11 954.13 0.0K
13:15 954.16 954.18 954.10 954.13 0.0K
13:16 954.13 954.30 954.12 954.13 0.0K
13:17 954.07 954.20 953.94 954.17 0.0K
13:18 954.19 954.22 953.86 953.86 0.0K
13:19 953.86 953.94 953.82 953.87 0.0K
13:20 953.86 953.89 953.72 953.72 0.0K
13:21 953.72 953.91 953.71 953.91 0.0K
13:22 953.93 954.39 953.91 954.39 0.0K
13:23 954.38 954.46 954.31 954.44 0.0K
13:24 954.42 954.47 954.38 954.41 0.0K
13:25 954.43 954.68 954.43 954.68 0.0K
13:26 954.68 954.71 954.62 954.63 0.0K
13:27 954.64 954.72 954.51 954.51 0.0K
13:28 954.50 954.60 954.49 954.60 0.0K
13:29 954.55 954.60 954.51 954.55 0.0K
13:30 954.55 954.94 954.55 954.94 0.0K
13:31 954.96 954.96 954.76 954.80 0.0K
13:32 954.78 954.78 954.65 954.65 0.0K
13:33 954.67 954.67 954.42 954.46 0.0K
13:34 954.47 954.47 954.34 954.35 0.0K
13:35 954.35 954.39 954.31 954.35 0.0K
13:36 954.33 954.39 954.26 954.32 0.0K
13:37 954.33 954.42 954.33 954.37 0.0K
13:38 954.41 954.57 954.41 954.52 0.0K
13:39 954.57 954.68 954.57 954.66 0.0K
13:40 954.67 954.76 954.65 954.68 0.0K
13:41 954.67 954.69 954.29 954.30 0.0K
13:42 954.25 954.29 954.20 954.29 0.0K
13:43 954.26 954.29 953.94 953.96 0.0K
13:44 953.98 954.07 953.92 954.05 0.0K
13:45 954.06 954.10 953.78 953.80 0.0K
13:46 953.74 954.08 953.73 954.08 0.0K
13:47 954.06 954.38 954.06 954.37 0.0K
13:48 954.36 954.36 954.12 954.12 0.0K
13:49 954.11 954.30 954.11 954.30 0.0K
13:50 954.26 954.35 954.22 954.31 0.0K
13:51 954.30 954.32 954.25 954.28 0.0K
13:52 954.27 954.50 954.27 954.46 0.0K
13:53 954.46 954.62 954.45 954.59 0.0K
13:54 954.59 954.64 954.54 954.62 0.0K
13:55 954.57 954.66 954.47 954.54 0.0K
13:56 954.54 954.54 954.40 954.40 0.0K
13:57 954.37 954.44 954.37 954.37 0.0K
13:58 954.38 954.48 954.33 954.44 0.0K
13:59 954.39 954.42 954.26 954.37 0.0K
14:00 954.36 954.53 954.31 954.53 0.0K
14:01 954.55 954.75 954.48 954.74 0.0K
14:02 954.77 954.88 954.72 954.83 0.0K
14:03 954.86 954.91 954.84 954.87 0.0K
14:04 954.86 955.16 954.86 955.07 0.0K
14:05 955.04 955.16 954.93 955.10 0.0K
14:06 955.06 955.44 955.05 955.35 0.0K
14:07 955.32 955.35 955.15 955.15 0.0K
14:08 955.06 955.10 954.98 955.08 0.0K
14:09 955.09 955.11 954.92 954.94 0.0K
14:10 954.94 955.01 954.85 954.89 0.0K
14:11 954.90 954.97 954.86 954.89 0.0K
14:12 954.90 954.97 954.89 954.92 0.0K
14:13 954.91 954.99 954.82 954.99 0.0K
14:14 954.99 955.08 954.99 955.01 0.0K
14:15 955.01 955.34 954.96 955.34 0.0K
14:16 955.33 955.36 955.22 955.30 0.0K
14:17 955.29 955.29 954.81 954.81 0.0K
14:18 954.83 955.14 954.83 955.06 0.0K
14:19 955.06 955.21 955.03 955.21 0.0K
14:20 955.21 955.24 955.02 955.02 0.0K
14:21 955.00 955.00 954.79 954.86 0.0K
14:22 954.91 954.94 954.81 954.87 0.0K
14:23 954.87 954.89 954.72 954.78 0.0K
14:24 954.72 954.74 954.66 954.69 0.0K
14:25 954.70 954.72 954.59 954.62 0.0K
14:26 954.56 954.61 954.43 954.45 0.0K
14:27 954.43 954.59 954.42 954.55 0.0K
14:28 954.56 954.58 954.39 954.44 0.0K
14:29 954.41 954.50 954.40 954.44 0.0K
14:30 954.42 954.61 954.33 954.61 0.0K
14:31 954.60 954.79 954.60 954.79 0.0K
14:32 954.78 954.78 954.68 954.71 0.0K
14:33 954.68 954.85 954.68 954.85 0.0K
14:34 954.81 954.92 954.80 954.86 0.0K
14:35 954.86 954.96 954.83 954.89 0.0K
14:36 954.87 954.94 954.83 954.94 0.0K
14:37 954.92 955.05 954.90 955.02 0.0K
14:38 955.01 955.05 954.93 955.02 0.0K
14:39 955.03 955.08 954.98 955.03 0.0K
14:40 955.04 955.35 955.04 955.34 0.0K
14:41 955.34 955.37 955.24 955.25 0.0K
14:42 955.22 955.42 955.17 955.40 0.0K
14:43 955.41 955.46 955.32 955.40 0.0K
14:44 955.40 955.51 955.38 955.49 0.0K
14:45 955.50 955.50 955.39 955.39 0.0K
14:46 955.39 955.52 955.39 955.49 0.0K
14:47 955.48 955.57 955.42 955.43 0.0K
14:48 955.48 955.61 955.47 955.61 0.0K
14:49 955.56 955.67 955.55 955.67 0.0K
14:50 955.66 955.90 955.62 955.90 0.0K
14:51 955.86 955.95 955.83 955.85 0.0K
14:52 955.85 955.85 955.70 955.81 0.0K
14:53 955.83 955.94 955.82 955.89 0.0K
14:54 955.91 955.91 955.81 955.84 0.0K
14:55 955.82 955.86 955.73 955.73 0.0K
14:56 955.73 955.74 955.62 955.62 0.0K
14:57 955.60 955.64 955.55 955.59 0.0K
14:58 955.61 955.66 955.54 955.60 0.0K
14:59 955.59 955.62 955.55 955.55 0.0K
15:00 955.57 955.57 955.37 955.37 0.0K
15:01 955.34 955.41 955.13 955.13 0.0K
15:02 955.14 955.24 955.10 955.19 0.0K
15:03 955.20 955.21 955.17 955.21 0.0K
15:04 955.22 955.22 954.91 954.93 0.0K
15:05 954.90 955.14 954.89 955.11 0.0K
15:06 955.08 955.08 954.98 955.00 0.0K
15:07 954.99 955.02 954.74 954.77 0.0K
15:08 954.75 954.78 954.65 954.74 0.0K
15:09 954.77 954.78 954.66 954.68 0.0K
15:10 954.72 954.72 954.40 954.40 0.0K
15:11 954.39 954.53 954.31 954.42 0.0K
15:12 954.42 954.44 954.24 954.33 0.0K
15:13 954.30 954.34 954.13 954.15 0.0K
15:14 954.19 954.28 954.11 954.26 0.0K
15:15 954.27 954.61 954.23 954.61 0.0K
15:16 954.60 954.89 954.56 954.89 0.0K
15:17 954.89 955.16 954.89 955.15 0.0K
15:18 955.05 955.20 955.05 955.20 0.0K
15:19 955.19 955.31 955.18 955.31 0.0K
15:20 955.32 955.32 955.16 955.16 0.0K
15:21 955.14 955.43 955.14 955.43 0.0K
15:22 955.43 955.65 955.37 955.38 0.0K
15:23 955.38 955.40 955.35 955.39 0.0K
15:24 955.36 955.41 955.21 955.22 0.0K
15:25 955.24 955.48 955.23 955.45 0.0K
15:26 955.43 955.56 955.43 955.54 0.0K
15:27 955.54 955.57 955.37 955.39 0.0K
15:28 955.41 955.41 955.16 955.18 0.0K
15:29 955.17 955.17 954.88 954.88 0.0K
15:30 954.88 955.00 954.82 954.84 0.0K
15:31 954.85 955.08 954.85 955.07 0.0K
15:32 955.10 955.17 954.99 955.05 0.0K
15:33 955.01 955.05 954.92 955.01 0.0K
15:34 955.03 955.09 954.83 954.85 0.0K
15:35 954.64 955.34 954.41 955.31 0.0K
15:36 955.32 955.35 955.13 955.16 0.0K
15:37 955.20 955.58 955.16 955.58 0.0K
15:38 955.55 955.82 955.55 955.82 0.0K
15:39 956.07 956.07 955.90 955.91 0.0K
15:40 955.89 956.06 955.89 956.06 0.0K
15:41 956.06 956.11 956.04 956.11 0.0K
15:42 956.10 956.37 956.06 956.33 0.0K
15:43 956.34 956.37 956.29 956.32 0.0K
15:44 956.26 956.30 956.15 956.22 0.0K
15:45 956.21 956.33 956.17 956.21 0.0K
15:46 956.25 956.27 956.14 956.17 0.0K
15:47 956.15 956.19 956.10 956.17 0.0K
15:48 956.15 956.47 956.15 956.45 0.0K
15:49 956.46 956.70 956.46 956.66 0.0K
15:50 956.60 956.64 956.07 956.12 0.0K
15:51 956.11 956.11 955.69 955.75 0.0K
15:52 955.67 956.01 955.63 956.01 0.0K
15:53 955.98 956.49 955.98 956.49 0.0K
15:54 956.56 956.79 956.56 956.62 0.0K
15:55 956.72 956.72 956.19 956.21 0.0K
15:56 956.23 956.37 956.18 956.26 0.0K
15:57 956.30 956.52 956.30 956.30 0.0K
15:58 956.26 956.27 956.10 956.15 0.0K
15:59 956.07 956.07 955.48 955.48 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