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
09:29 960.79 961.06 960.79 961.02 0.0K
09:30 961.01 961.01 959.79 959.83 0.0K
09:31 959.74 960.14 959.64 960.14 0.0K
09:32 960.22 960.41 959.88 960.41 0.0K
09:33 960.31 960.89 960.31 960.89 0.0K
09:34 960.86 961.73 960.86 961.71 0.0K
09:35 962.03 962.40 961.96 962.36 0.0K
09:36 962.76 962.89 962.58 962.81 0.0K
09:37 962.78 962.95 962.72 962.92 0.0K
09:38 962.94 963.10 962.84 962.91 0.0K
09:39 962.76 962.97 962.64 962.96 0.0K
09:40 962.93 963.30 962.93 963.30 0.0K
09:41 963.21 963.21 962.80 962.85 0.0K
09:42 962.87 962.90 962.59 962.59 0.0K
09:43 962.33 962.33 961.86 961.86 0.0K
09:44 961.87 962.38 961.78 962.38 0.0K
09:45 962.48 963.24 962.48 963.14 0.0K
09:46 963.13 963.23 962.50 962.54 0.0K
09:47 962.59 962.62 962.19 962.32 0.0K
09:48 962.44 962.60 962.42 962.50 0.0K
09:49 962.51 962.60 962.37 962.40 0.0K
09:50 962.41 962.55 962.23 962.55 0.0K
09:51 962.63 962.71 961.95 961.95 0.0K
09:52 961.99 961.99 961.50 961.68 0.0K
09:53 961.67 961.69 961.19 961.19 0.0K
09:54 961.19 961.80 961.16 961.70 0.0K
09:55 961.71 961.87 961.68 961.87 0.0K
09:56 961.87 962.56 961.78 962.51 0.0K
09:57 962.51 962.61 962.29 962.34 0.0K
09:58 962.28 962.68 962.25 962.67 0.0K
09:59 962.68 962.68 962.14 962.16 0.0K
10:00 962.56 962.93 962.56 962.84 0.0K
10:01 962.93 963.54 962.93 963.22 0.0K
10:02 963.23 963.63 963.15 963.59 0.0K
10:03 963.55 963.55 963.09 963.15 0.0K
10:04 963.15 963.54 962.98 962.99 0.0K
10:05 962.87 963.25 962.82 963.25 0.0K
10:06 963.24 963.53 963.24 963.53 0.0K
10:07 963.54 964.11 963.54 964.08 0.0K
10:08 964.03 964.08 963.90 964.07 0.0K
10:09 964.02 964.49 963.92 964.33 0.0K
10:10 964.35 964.68 964.23 964.56 0.0K
10:11 964.56 964.62 964.38 964.44 0.0K
10:12 964.47 965.21 964.47 965.21 0.0K
10:13 965.18 965.32 965.11 965.15 0.0K
10:14 965.05 965.14 964.84 964.99 0.0K
10:15 965.03 965.20 964.85 964.86 0.0K
10:16 964.80 964.83 964.47 964.49 0.0K
10:17 964.48 964.76 964.38 964.73 0.0K
10:18 964.76 964.86 964.14 964.14 0.0K
10:19 964.19 964.19 963.75 963.81 0.0K
10:20 963.83 963.94 963.50 963.53 0.0K
10:21 963.55 963.64 962.98 962.98 0.0K
10:22 962.35 962.35 961.64 961.66 0.0K
10:23 961.65 962.08 961.51 962.07 0.0K
10:24 962.10 962.50 962.10 962.47 0.0K
10:25 962.40 962.40 961.95 962.29 0.0K
10:26 962.26 962.38 962.13 962.37 0.0K
10:27 962.35 962.35 962.05 962.17 0.0K
10:28 962.09 962.10 961.38 961.52 0.0K
10:29 961.52 961.88 961.45 961.81 0.0K
10:30 961.81 962.15 961.75 961.88 0.0K
10:31 961.79 961.79 961.02 961.07 0.0K
10:32 961.15 961.67 961.11 961.66 0.0K
10:33 961.74 962.12 961.74 962.05 0.0K
10:34 962.05 962.50 962.05 962.45 0.0K
10:35 962.51 962.64 962.30 962.33 0.0K
10:36 962.42 962.74 962.42 962.68 0.0K
10:37 962.58 962.67 962.52 962.66 0.0K
10:38 962.66 962.76 962.54 962.74 0.0K
10:39 962.75 963.19 962.72 963.17 0.0K
10:40 963.16 963.60 963.11 963.60 0.0K
10:41 963.66 963.74 963.47 963.74 0.0K
10:42 963.71 963.71 963.51 963.60 0.0K
10:43 963.63 963.74 963.54 963.66 0.0K
10:44 963.62 963.87 963.62 963.82 0.0K
10:45 963.80 963.99 963.80 963.98 0.0K
10:46 964.08 964.22 964.04 964.04 0.0K
10:47 964.08 964.12 963.89 963.94 0.0K
10:48 963.93 964.28 963.93 964.22 0.0K
10:49 964.14 964.35 964.14 964.34 0.0K
10:50 964.30 964.33 963.98 963.98 0.0K
10:51 963.93 964.12 963.90 963.93 0.0K
10:52 963.97 964.17 963.95 964.09 0.0K
10:53 964.08 964.65 964.08 964.61 0.0K
10:54 964.61 964.61 964.07 964.07 0.0K
10:55 964.08 964.19 963.93 964.03 0.0K
10:56 964.07 964.22 963.70 963.85 0.0K
10:57 963.79 963.79 963.46 963.76 0.0K
10:58 963.71 963.73 963.43 963.43 0.0K
10:59 963.46 963.87 963.37 963.83 0.0K
11:00 963.89 964.06 963.62 963.67 0.0K
11:01 963.65 963.92 963.64 963.72 0.0K
11:02 963.70 963.75 963.64 963.75 0.0K
11:03 963.76 963.80 963.65 963.67 0.0K
11:04 963.74 963.92 963.66 963.89 0.0K
11:05 963.89 963.90 963.67 963.69 0.0K
11:06 963.68 963.82 963.63 963.76 0.0K
11:07 963.76 963.80 963.57 963.80 0.0K
11:08 963.78 963.95 963.74 963.78 0.0K
11:09 963.69 963.74 963.55 963.66 0.0K
11:10 963.69 964.24 963.57 964.23 0.0K
11:11 964.19 964.24 964.00 964.04 0.0K
11:12 964.04 964.04 963.80 963.80 0.0K
11:13 963.75 963.92 963.61 963.91 0.0K
11:14 963.90 964.20 963.90 964.18 0.0K
11:15 964.17 964.40 964.15 964.15 0.0K
11:16 964.10 964.20 963.59 963.59 0.0K
11:17 963.47 963.47 963.13 963.30 0.0K
11:18 963.30 963.91 963.28 963.90 0.0K
11:19 963.93 963.95 963.82 963.82 0.0K
11:20 963.81 964.11 963.81 964.06 0.0K
11:21 964.03 964.14 964.03 964.09 0.0K
11:22 964.07 964.34 964.07 964.34 0.0K
11:23 964.28 964.54 964.28 964.54 0.0K
11:24 964.53 964.69 964.49 964.67 0.0K
11:25 964.66 964.66 964.14 964.28 0.0K
11:26 964.25 964.37 964.23 964.31 0.0K
11:27 964.32 964.45 964.31 964.31 0.0K
11:28 964.38 964.40 964.13 964.17 0.0K
11:29 964.04 964.09 963.94 964.01 0.0K
11:30 963.97 964.19 963.96 964.19 0.0K
11:31 964.26 964.54 964.23 964.54 0.0K
11:32 964.49 964.69 964.38 964.69 0.0K
11:33 964.66 964.81 964.60 964.81 0.0K
11:34 964.80 964.89 964.75 964.86 0.0K
11:35 964.78 965.26 964.78 964.95 0.0K
11:36 965.01 965.01 964.78 964.89 0.0K
11:37 964.90 964.90 964.73 964.87 0.0K
11:38 964.87 964.91 964.69 964.77 0.0K
11:39 964.73 964.91 964.71 964.82 0.0K
11:40 964.86 965.17 964.86 965.17 0.0K
11:41 965.15 965.29 965.15 965.18 0.0K
11:42 965.14 965.20 965.11 965.11 0.0K
11:43 965.12 965.12 964.82 964.82 0.0K
11:44 964.84 964.92 964.78 964.82 0.0K
11:45 964.86 964.92 964.80 964.90 0.0K
11:46 964.94 964.98 964.87 964.89 0.0K
11:47 964.89 965.01 964.82 965.01 0.0K
11:48 965.01 965.16 965.01 965.10 0.0K
11:49 965.16 965.28 965.09 965.21 0.0K
11:50 965.17 965.34 965.17 965.34 0.0K
11:51 965.33 965.34 965.07 965.12 0.0K
11:52 965.10 965.25 965.05 965.25 0.0K
11:53 965.23 965.23 965.03 965.06 0.0K
11:54 965.07 965.41 965.07 965.40 0.0K
11:55 965.39 965.39 965.21 965.28 0.0K
11:56 965.29 965.45 965.24 965.42 0.0K
11:57 965.44 965.54 965.36 965.41 0.0K
11:58 965.38 965.50 965.38 965.45 0.0K
11:59 965.47 965.47 965.32 965.34 0.0K
12:00 965.33 965.45 965.30 965.44 0.0K
12:01 965.45 965.60 965.41 965.59 0.0K
12:02 965.62 965.63 965.50 965.52 0.0K
12:03 965.51 965.69 965.47 965.52 0.0K
12:04 965.54 965.60 965.48 965.60 0.0K
12:05 965.65 965.91 965.58 965.91 0.0K
12:06 965.95 965.95 965.81 965.83 0.0K
12:07 965.84 965.84 965.56 965.79 0.0K
12:08 965.81 965.86 965.70 965.84 0.0K
12:09 965.81 965.93 965.81 965.92 0.0K
12:10 965.91 965.98 965.87 965.97 0.0K
12:11 965.96 965.96 965.77 965.77 0.0K
12:12 965.78 965.83 965.77 965.82 0.0K
12:13 965.88 965.91 965.83 965.85 0.0K
12:14 965.84 965.84 965.73 965.78 0.0K
12:15 965.82 965.87 965.71 965.79 0.0K
12:16 965.75 965.89 965.75 965.84 0.0K
12:17 965.84 966.02 965.84 965.91 0.0K
12:18 965.93 966.01 965.87 965.94 0.0K
12:19 965.94 965.99 965.90 965.98 0.0K
12:20 966.01 966.12 965.96 965.99 0.0K
12:21 965.95 966.06 965.89 966.06 0.0K
12:22 966.02 966.37 966.01 966.37 0.0K
12:23 966.37 966.62 966.37 966.61 0.0K
12:24 966.62 966.81 966.59 966.79 0.0K
12:25 966.79 966.91 966.74 966.91 0.0K
12:26 966.93 966.97 966.84 966.87 0.0K
12:27 966.88 966.96 966.86 966.96 0.0K
12:28 966.95 967.12 966.92 967.07 0.0K
12:29 967.08 967.18 967.06 967.18 0.0K
12:30 967.10 967.18 967.00 967.14 0.0K
12:31 967.13 967.21 967.13 967.17 0.0K
12:32 967.19 967.37 967.19 967.36 0.0K
12:33 967.36 967.46 967.36 967.39 0.0K
12:34 967.38 967.48 967.32 967.48 0.0K
12:35 967.46 967.85 967.46 967.85 0.0K
12:36 967.90 967.91 967.81 967.90 0.0K
12:37 967.88 967.92 967.65 967.68 0.0K
12:38 967.66 967.77 967.66 967.74 0.0K
12:39 967.77 967.93 967.77 967.91 0.0K
12:40 967.91 968.02 967.84 967.97 0.0K
12:41 967.99 968.16 967.98 968.16 0.0K
12:42 968.16 968.16 968.08 968.14 0.0K
12:43 968.01 968.17 968.01 968.17 0.0K
12:44 968.18 968.23 968.13 968.23 0.0K
12:45 968.21 968.21 968.07 968.09 0.0K
12:46 968.07 968.07 967.94 967.97 0.0K
12:47 967.98 968.00 967.46 967.46 0.0K
12:48 967.42 967.54 967.38 967.52 0.0K
12:49 967.50 967.62 967.50 967.58 0.0K
12:50 967.59 967.63 967.49 967.63 0.0K
12:51 967.67 967.69 967.62 967.64 0.0K
12:52 967.62 967.79 967.61 967.76 0.0K
12:53 967.77 967.85 967.71 967.72 0.0K
12:54 967.75 967.81 967.68 967.80 0.0K
12:55 967.80 967.92 967.79 967.88 0.0K
12:56 967.88 967.96 967.88 967.94 0.0K
12:57 967.96 968.04 967.93 967.95 0.0K
12:58 967.92 967.96 967.83 967.83 0.0K
12:59 967.86 967.87 967.78 967.82 0.0K
13:00 967.80 968.02 967.79 968.02 0.0K
13:01 968.03 968.18 967.99 968.10 0.0K
13:02 968.12 968.19 967.99 968.04 0.0K
13:03 967.97 968.00 967.86 967.96 0.0K
13:04 967.94 968.09 967.94 967.98 0.0K
13:05 967.98 968.18 967.98 968.18 0.0K
13:06 968.13 968.20 968.10 968.20 0.0K
13:07 968.16 968.46 968.16 968.41 0.0K
13:08 968.40 968.46 968.36 968.36 0.0K
13:09 968.31 968.35 968.28 968.35 0.0K
13:10 968.34 968.37 968.23 968.25 0.0K
13:11 968.24 968.32 968.20 968.27 0.0K
13:12 968.28 968.39 968.28 968.39 0.0K
13:13 968.34 968.54 968.34 968.52 0.0K
13:14 968.53 968.66 968.53 968.62 0.0K
13:15 968.65 968.66 968.35 968.42 0.0K
13:16 968.45 968.52 968.44 968.49 0.0K
13:17 968.50 968.64 968.48 968.59 0.0K
13:18 968.59 968.74 968.57 968.65 0.0K
13:19 968.65 968.77 968.65 968.74 0.0K
13:20 968.74 969.08 968.74 968.96 0.0K
13:21 968.96 968.98 968.88 968.95 0.0K
13:22 968.92 968.92 968.67 968.69 0.0K
13:23 968.66 968.72 968.60 968.68 0.0K
13:24 968.71 968.96 968.71 968.86 0.0K
13:25 968.86 968.99 968.77 968.98 0.0K
13:26 968.98 969.18 968.96 969.09 0.0K
13:27 969.08 969.27 969.06 969.27 0.0K
13:28 969.25 969.36 969.25 969.31 0.0K
13:29 969.35 969.44 969.34 969.43 0.0K
13:30 969.43 969.43 969.02 969.02 0.0K
13:31 969.06 969.16 969.05 969.08 0.0K
13:32 969.11 969.38 969.11 969.38 0.0K
13:33 969.36 969.70 969.36 969.63 0.0K
13:34 969.61 969.61 969.30 969.36 0.0K
13:35 969.39 969.53 969.34 969.48 0.0K
13:36 969.51 969.66 969.49 969.66 0.0K
13:37 969.66 969.70 969.54 969.58 0.0K
13:38 969.53 969.54 968.35 968.57 0.0K
13:39 968.59 968.67 967.85 967.90 0.0K
13:40 967.95 967.97 967.73 967.86 0.0K
13:41 967.81 968.26 967.81 968.22 0.0K
13:42 968.21 968.21 967.53 967.54 0.0K
13:43 967.52 967.55 967.37 967.40 0.0K
13:44 967.40 967.55 967.37 967.51 0.0K
13:45 967.54 967.54 967.20 967.20 0.0K
13:46 967.19 967.20 967.09 967.14 0.0K
13:47 967.16 967.16 966.79 966.87 0.0K
13:48 966.92 966.95 966.80 966.80 0.0K
13:49 966.80 967.02 966.59 967.01 0.0K
13:50 967.02 967.02 966.42 966.46 0.0K
13:51 966.48 966.76 966.48 966.76 0.0K
13:52 966.77 966.81 966.32 966.33 0.0K
13:53 966.33 966.45 966.28 966.30 0.0K
13:54 966.29 966.29 965.96 965.96 0.0K
13:55 965.99 966.04 965.67 965.70 0.0K
13:56 965.66 965.69 965.26 965.26 0.0K
13:57 965.27 965.43 965.24 965.38 0.0K
13:58 965.40 965.89 965.37 965.89 0.0K
13:59 965.91 966.08 965.91 965.95 0.0K
14:00 965.98 966.14 965.93 965.97 0.0K
14:01 965.97 966.10 965.90 966.10 0.0K
14:02 966.19 966.75 966.15 966.74 0.0K
14:03 966.75 967.02 966.75 967.02 0.0K
14:04 967.02 967.04 966.91 966.93 0.0K
14:05 966.94 966.95 966.89 966.89 0.0K
14:06 966.92 967.17 966.92 967.17 0.0K
14:07 967.23 967.33 967.17 967.28 0.0K
14:08 967.27 967.40 967.27 967.37 0.0K
14:09 967.39 967.52 967.36 967.49 0.0K
14:10 967.46 967.61 967.27 967.27 0.0K
14:11 967.25 967.30 967.04 967.04 0.0K
14:12 967.02 967.08 966.91 967.06 0.0K
14:13 967.08 967.08 966.89 966.93 0.0K
14:14 966.91 966.99 966.85 966.86 0.0K
14:15 966.84 966.90 966.70 966.78 0.0K
14:16 966.76 966.90 966.76 966.88 0.0K
14:17 966.88 967.00 966.85 966.91 0.0K
14:18 966.93 967.04 966.93 967.00 0.0K
14:19 967.00 967.03 966.94 966.94 0.0K
14:20 966.89 966.97 966.78 966.85 0.0K
14:21 966.87 967.04 966.84 967.04 0.0K
14:22 967.05 967.34 967.05 967.30 0.0K
14:23 967.28 967.46 967.24 967.46 0.0K
14:24 967.41 967.51 967.39 967.51 0.0K
14:25 967.54 967.56 967.40 967.55 0.0K
14:26 967.53 967.53 967.38 967.43 0.0K
14:27 967.47 967.51 967.28 967.28 0.0K
14:28 967.20 967.46 967.02 967.46 0.0K
14:29 967.46 967.59 967.45 967.53 0.0K
14:30 967.54 967.65 967.51 967.51 0.0K
14:31 967.51 967.54 967.49 967.51 0.0K
14:32 967.58 967.69 967.57 967.64 0.0K
14:33 967.65 967.71 967.52 967.55 0.0K
14:34 967.55 967.58 967.51 967.54 0.0K
14:35 967.58 967.77 967.57 967.73 0.0K
14:36 967.71 967.83 967.63 967.79 0.0K
14:37 967.77 967.90 967.77 967.88 0.0K
14:38 967.87 968.10 967.87 968.08 0.0K
14:39 968.05 968.15 968.01 968.14 0.0K
14:40 968.11 968.29 968.11 968.28 0.0K
14:41 968.29 968.40 968.27 968.33 0.0K
14:42 968.30 968.44 968.30 968.42 0.0K
14:43 968.36 968.41 968.34 968.41 0.0K
14:44 968.46 968.49 968.33 968.34 0.0K
14:45 968.36 968.41 968.31 968.31 0.0K
14:46 968.33 968.37 968.25 968.28 0.0K
14:47 968.27 968.35 968.23 968.24 0.0K
14:48 968.21 968.36 968.18 968.36 0.0K
14:49 968.36 968.39 968.29 968.30 0.0K
14:50 968.29 968.30 968.04 968.09 0.0K
14:51 968.03 968.05 967.73 967.76 0.0K
14:52 967.77 967.78 967.58 967.59 0.0K
14:53 967.55 967.78 967.43 967.76 0.0K
14:54 967.77 968.19 967.77 968.19 0.0K
14:55 968.17 968.21 968.06 968.06 0.0K
14:56 968.06 968.08 967.60 967.60 0.0K
14:57 967.59 967.86 967.57 967.82 0.0K
14:58 967.83 968.07 967.83 968.04 0.0K
14:59 968.06 968.12 967.97 967.97 0.0K
15:00 968.00 968.00 967.87 967.97 0.0K
15:01 967.98 968.14 967.98 968.13 0.0K
15:02 968.14 968.24 968.14 968.20 0.0K
15:03 968.18 968.30 968.18 968.29 0.0K
15:04 968.28 968.46 968.28 968.37 0.0K
15:05 968.34 968.36 968.22 968.31 0.0K
15:06 968.26 968.27 968.13 968.13 0.0K
15:07 968.16 968.19 968.11 968.17 0.0K
15:08 968.15 968.16 967.99 968.01 0.0K
15:09 968.01 968.05 967.99 968.04 0.0K
15:10 968.03 968.08 967.98 968.02 0.0K
15:11 968.04 968.05 967.73 967.75 0.0K
15:12 967.71 967.88 967.71 967.72 0.0K
15:13 967.71 967.75 967.64 967.65 0.0K
15:14 967.63 967.74 967.59 967.66 0.0K
15:15 967.62 967.64 967.42 967.46 0.0K
15:16 967.45 967.71 967.44 967.68 0.0K
15:17 967.71 967.86 967.71 967.86 0.0K
15:18 967.83 967.85 967.73 967.75 0.0K
15:19 967.76 967.80 967.67 967.70 0.0K
15:20 967.66 967.71 967.56 967.60 0.0K
15:21 967.67 967.86 967.58 967.80 0.0K
15:22 967.81 967.86 967.79 967.82 0.0K
15:23 967.83 967.87 967.77 967.77 0.0K
15:24 967.76 967.91 967.76 967.89 0.0K
15:25 967.91 967.91 967.65 967.70 0.0K
15:26 967.64 967.73 967.60 967.73 0.0K
15:27 967.73 967.77 967.69 967.71 0.0K
15:28 967.74 967.76 967.56 967.63 0.0K
15:29 967.66 967.70 967.55 967.56 0.0K
15:30 967.49 967.49 967.04 967.08 0.0K
15:31 967.15 967.39 967.15 967.28 0.0K
15:32 967.24 967.30 967.05 967.13 0.0K
15:33 967.14 967.34 967.14 967.31 0.0K
15:34 967.31 967.37 967.18 967.18 0.0K
15:35 967.06 967.16 966.62 967.15 0.0K
15:36 967.25 967.44 967.15 967.18 0.0K
15:37 967.13 967.17 967.04 967.04 0.0K
15:38 967.08 967.15 966.99 967.13 0.0K
15:39 967.07 967.08 966.81 966.82 0.0K
15:40 966.79 966.81 966.66 966.67 0.0K
15:41 966.67 966.70 966.48 966.63 0.0K
15:42 966.63 966.98 966.63 966.96 0.0K
15:43 967.00 967.06 966.92 967.01 0.0K
15:44 967.05 967.10 967.01 967.04 0.0K
15:45 967.02 967.07 966.84 966.87 0.0K
15:46 966.86 966.86 966.64 966.64 0.0K
15:47 966.61 966.71 966.57 966.65 0.0K
15:48 966.67 966.95 966.66 966.94 0.0K
15:49 966.85 966.86 966.65 966.68 0.0K
15:50 966.73 967.03 966.73 966.97 0.0K
15:51 967.07 967.07 966.82 966.82 0.0K
15:52 966.84 967.24 966.83 967.24 0.0K
15:53 967.22 967.49 967.05 967.49 0.0K
15:54 967.49 967.73 967.46 967.69 0.0K
15:55 967.61 967.61 967.37 967.39 0.0K
15:56 967.50 967.62 967.46 967.46 0.0K
15:57 967.53 967.74 967.53 967.70 0.0K
15:58 967.71 967.96 967.71 967.96 0.0K
15:59 967.94 968.08 967.68 967.74 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