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
09:29 969.13 969.24 969.10 969.15 0.0K
09:30 968.84 969.88 968.71 969.88 0.0K
09:31 969.99 970.60 969.99 970.39 0.0K
09:32 970.33 971.42 970.29 971.38 0.0K
09:33 971.40 971.40 970.89 971.00 0.0K
09:34 971.05 971.05 970.60 970.81 0.0K
09:35 970.76 971.30 970.64 971.30 0.0K
09:36 971.30 971.89 971.30 971.89 0.0K
09:37 972.13 972.13 971.85 971.92 0.0K
09:38 971.76 972.09 971.71 972.08 0.0K
09:39 971.98 971.98 971.70 971.76 0.0K
09:40 971.50 972.01 971.46 972.01 0.0K
09:41 972.02 972.96 972.02 972.94 0.0K
09:42 973.00 973.37 973.00 973.26 0.0K
09:43 973.29 973.87 973.28 973.87 0.0K
09:44 973.90 973.92 973.61 973.90 0.0K
09:45 973.91 973.99 973.69 973.69 0.0K
09:46 973.74 974.24 973.74 974.24 0.0K
09:47 974.11 974.17 974.00 974.14 0.0K
09:48 974.11 974.11 973.60 973.64 0.0K
09:49 973.64 973.81 972.87 973.24 0.0K
09:50 973.37 973.42 973.12 973.23 0.0K
09:51 973.14 973.14 972.94 973.01 0.0K
09:52 972.94 973.03 972.79 973.03 0.0K
09:53 973.01 973.04 972.35 972.35 0.0K
09:54 972.33 972.45 972.19 972.19 0.0K
09:55 972.09 972.09 971.64 971.72 0.0K
09:56 971.69 971.77 971.54 971.60 0.0K
09:57 971.56 971.56 971.02 971.02 0.0K
09:58 970.97 971.08 970.76 970.89 0.0K
09:59 970.85 970.87 970.55 970.66 0.0K
10:00 970.71 970.71 969.75 969.81 0.0K
10:01 969.91 970.33 969.91 970.33 0.0K
10:02 970.38 971.00 970.38 971.00 0.0K
10:03 971.06 971.51 971.06 971.50 0.0K
10:04 971.48 971.82 971.46 971.71 0.0K
10:05 971.78 972.20 971.78 972.07 0.0K
10:06 972.15 972.27 971.95 972.27 0.0K
10:07 972.35 972.43 972.17 972.20 0.0K
10:08 972.27 972.38 972.15 972.37 0.0K
10:09 972.37 972.59 972.36 972.43 0.0K
10:10 972.46 972.47 972.17 972.42 0.0K
10:11 972.41 972.42 972.21 972.21 0.0K
10:12 972.24 972.33 972.16 972.32 0.0K
10:13 972.27 972.41 972.20 972.36 0.0K
10:14 972.44 972.71 972.44 972.48 0.0K
10:15 972.47 972.68 972.38 972.67 0.0K
10:16 972.68 972.89 972.64 972.84 0.0K
10:17 972.83 972.87 972.59 972.79 0.0K
10:18 972.76 972.76 972.50 972.60 0.0K
10:19 972.60 972.79 972.54 972.66 0.0K
10:20 972.69 972.99 972.67 972.99 0.0K
10:21 972.98 973.22 972.98 973.17 0.0K
10:22 973.20 973.47 973.11 973.36 0.0K
10:23 973.36 973.36 973.00 973.09 0.0K
10:24 973.18 973.83 973.15 973.83 0.0K
10:25 973.88 974.14 973.88 974.07 0.0K
10:26 974.12 974.17 973.71 973.78 0.0K
10:27 973.71 973.83 973.42 973.47 0.0K
10:28 973.48 973.75 973.42 973.75 0.0K
10:29 973.70 973.86 973.20 973.20 0.0K
10:30 973.22 973.48 973.20 973.21 0.0K
10:31 973.09 973.11 972.35 972.54 0.0K
10:32 972.55 972.65 972.42 972.55 0.0K
10:33 972.57 972.66 972.53 972.57 0.0K
10:34 972.64 973.00 972.61 973.00 0.0K
10:35 973.10 973.14 972.96 973.06 0.0K
10:36 973.06 973.75 973.00 973.75 0.0K
10:37 973.76 974.32 973.76 974.29 0.0K
10:38 974.32 974.64 974.19 974.64 0.0K
10:39 974.64 975.13 974.60 975.11 0.0K
10:40 975.18 975.37 975.12 975.21 0.0K
10:41 975.30 975.34 974.44 974.48 0.0K
10:42 974.49 974.74 974.36 974.72 0.0K
10:43 974.76 975.05 974.63 975.05 0.0K
10:44 975.13 975.23 975.05 975.12 0.0K
10:45 975.11 975.20 974.95 975.20 0.0K
10:46 975.23 975.23 974.92 974.92 0.0K
10:47 974.91 975.04 974.82 974.83 0.0K
10:48 974.87 974.95 974.78 974.90 0.0K
10:49 974.98 975.00 974.58 974.58 0.0K
10:50 974.60 974.60 973.83 973.83 0.0K
10:51 973.77 973.91 973.56 973.91 0.0K
10:52 973.91 973.96 973.52 973.59 0.0K
10:53 973.55 973.56 973.06 973.10 0.0K
10:54 973.12 973.15 972.85 972.85 0.0K
10:55 972.85 972.92 972.77 972.78 0.0K
10:56 972.76 972.76 972.28 972.44 0.0K
10:57 972.39 972.39 971.88 972.06 0.0K
10:58 971.98 972.08 971.65 971.65 0.0K
10:59 971.63 972.01 971.60 971.78 0.0K
11:00 971.79 972.17 971.79 971.90 0.0K
11:01 971.97 972.37 971.97 972.37 0.0K
11:02 972.33 972.37 972.15 972.18 0.0K
11:03 972.15 972.22 971.92 971.99 0.0K
11:04 971.97 972.10 971.92 971.93 0.0K
11:05 971.94 971.99 971.64 971.64 0.0K
11:06 971.70 971.71 971.28 971.28 0.0K
11:07 971.28 971.32 970.98 971.02 0.0K
11:08 970.84 970.93 970.50 970.55 0.0K
11:09 970.52 970.58 970.23 970.28 0.0K
11:10 970.30 970.52 970.05 970.09 0.0K
11:11 970.04 970.35 970.00 970.35 0.0K
11:12 970.31 970.32 970.19 970.29 0.0K
11:13 970.31 970.48 970.22 970.48 0.0K
11:14 970.48 970.52 970.17 970.31 0.0K
11:15 970.28 970.30 970.01 970.25 0.0K
11:16 970.13 970.18 969.94 970.04 0.0K
11:17 970.03 970.28 969.98 970.06 0.0K
11:18 970.02 970.17 970.01 970.17 0.0K
11:19 970.17 970.24 970.08 970.15 0.0K
11:20 970.15 970.24 970.06 970.23 0.0K
11:21 970.14 970.14 969.19 969.28 0.0K
11:22 969.31 969.36 968.95 968.95 0.0K
11:23 968.92 969.20 968.77 969.15 0.0K
11:24 969.19 969.19 968.97 969.00 0.0K
11:25 968.99 968.99 968.56 968.57 0.0K
11:26 968.47 968.51 968.26 968.31 0.0K
11:27 968.33 968.41 968.23 968.29 0.0K
11:28 968.25 968.36 967.79 967.79 0.0K
11:29 967.77 967.83 967.66 967.67 0.0K
11:30 967.70 967.70 967.55 967.65 0.0K
11:31 967.72 968.04 967.67 967.88 0.0K
11:32 967.99 968.22 967.94 968.17 0.0K
11:33 968.14 968.28 968.07 968.28 0.0K
11:34 968.31 968.31 967.93 968.00 0.0K
11:35 968.00 968.06 967.73 967.80 0.0K
11:36 967.74 967.94 967.72 967.93 0.0K
11:37 967.94 968.10 967.94 968.04 0.0K
11:38 968.05 968.05 967.94 968.04 0.0K
11:39 968.02 968.06 967.67 967.88 0.0K
11:40 967.85 967.98 967.84 967.93 0.0K
11:41 967.93 968.25 967.93 968.18 0.0K
11:42 968.15 968.39 968.15 968.39 0.0K
11:43 968.36 968.46 968.24 968.24 0.0K
11:44 968.24 968.28 967.75 967.75 0.0K
11:45 967.74 967.79 967.66 967.78 0.0K
11:46 967.72 967.81 967.46 967.77 0.0K
11:47 967.77 967.82 967.70 967.76 0.0K
11:48 967.69 967.75 967.36 967.36 0.0K
11:49 967.37 967.49 967.19 967.19 0.0K
11:50 967.18 967.26 966.93 967.02 0.0K
11:51 966.97 967.01 966.89 966.94 0.0K
11:52 966.94 967.26 966.94 967.26 0.0K
11:53 967.28 967.46 967.25 967.35 0.0K
11:54 967.34 967.34 966.89 966.89 0.0K
11:55 966.83 967.16 966.79 967.02 0.0K
11:56 967.03 967.05 966.61 966.63 0.0K
11:57 966.60 966.62 966.48 966.61 0.0K
11:58 966.61 966.90 966.61 966.88 0.0K
11:59 966.89 966.96 966.82 966.92 0.0K
12:00 966.94 967.07 966.85 966.96 0.0K
12:01 966.91 967.03 966.51 966.52 0.0K
12:02 966.49 966.62 966.30 966.30 0.0K
12:03 966.23 966.24 966.13 966.21 0.0K
12:04 966.18 966.24 965.89 965.90 0.0K
12:05 965.93 965.93 965.65 965.78 0.0K
12:06 965.82 965.85 965.74 965.79 0.0K
12:07 965.79 965.79 965.33 965.33 0.0K
12:08 965.34 965.59 965.34 965.42 0.0K
12:09 965.44 965.47 965.33 965.42 0.0K
12:10 965.42 965.44 965.32 965.41 0.0K
12:11 965.39 965.48 965.24 965.48 0.0K
12:12 965.49 965.55 965.42 965.42 0.0K
12:13 965.43 965.67 965.38 965.61 0.0K
12:14 965.66 965.69 965.51 965.56 0.0K
12:15 965.55 966.11 965.55 966.11 0.0K
12:16 966.08 966.12 965.99 966.12 0.0K
12:17 966.08 966.15 965.95 966.13 0.0K
12:18 966.06 966.16 966.02 966.12 0.0K
12:19 966.07 966.19 966.01 966.16 0.0K
12:20 966.13 966.26 966.11 966.15 0.0K
12:21 966.11 966.20 965.75 965.75 0.0K
12:22 965.69 965.71 965.54 965.54 0.0K
12:23 965.53 965.54 965.38 965.51 0.0K
12:24 965.51 965.58 965.48 965.51 0.0K
12:25 965.52 965.55 965.44 965.52 0.0K
12:26 965.52 965.52 965.32 965.32 0.0K
12:27 965.29 965.35 965.28 965.33 0.0K
12:28 965.42 965.44 965.32 965.41 0.0K
12:29 965.41 965.48 965.39 965.44 0.0K
12:30 965.44 965.58 965.37 965.56 0.0K
12:31 965.58 965.59 965.44 965.57 0.0K
12:32 965.56 965.62 965.55 965.57 0.0K
12:33 965.59 965.62 965.53 965.62 0.0K
12:34 965.58 965.66 965.48 965.48 0.0K
12:35 965.57 965.79 965.49 965.74 0.0K
12:36 965.80 965.82 965.75 965.76 0.0K
12:37 965.76 965.82 965.53 965.58 0.0K
12:38 965.59 965.81 965.51 965.80 0.0K
12:39 965.82 966.00 965.74 965.95 0.0K
12:40 965.95 966.01 965.91 966.01 0.0K
12:41 966.07 966.23 966.06 966.18 0.0K
12:42 966.17 966.27 966.16 966.16 0.0K
12:43 966.19 966.40 966.13 966.40 0.0K
12:44 966.40 966.61 966.40 966.53 0.0K
12:45 966.54 966.62 966.49 966.60 0.0K
12:46 966.59 966.76 966.59 966.76 0.0K
12:47 966.78 967.00 966.72 966.92 0.0K
12:48 966.91 966.97 966.89 966.97 0.0K
12:49 966.98 967.04 966.96 967.02 0.0K
12:50 967.03 967.14 966.96 967.13 0.0K
12:51 967.12 967.14 967.03 967.09 0.0K
12:52 967.10 967.10 966.76 966.76 0.0K
12:53 966.75 966.84 966.73 966.75 0.0K
12:54 966.74 966.94 966.74 966.90 0.0K
12:55 966.88 966.89 966.79 966.80 0.0K
12:56 966.62 966.87 966.46 966.87 0.0K
12:57 966.86 967.04 966.77 967.04 0.0K
12:58 967.06 967.13 966.90 966.92 0.0K
12:59 966.92 966.92 966.63 966.73 0.0K
13:00 966.72 966.80 966.71 966.75 0.0K
13:01 966.76 966.79 966.62 966.68 0.0K
13:02 966.71 966.75 966.42 966.44 0.0K
13:03 966.45 966.70 966.45 966.70 0.0K
13:04 966.69 966.79 966.56 966.56 0.0K
13:05 966.59 966.59 966.40 966.45 0.0K
13:06 966.46 966.46 966.20 966.26 0.0K
13:07 966.23 966.23 965.94 965.98 0.0K
13:08 965.96 966.09 965.91 966.09 0.0K
13:09 966.10 966.10 965.85 965.85 0.0K
13:10 965.81 965.81 965.45 965.57 0.0K
13:11 965.59 965.59 965.43 965.53 0.0K
13:12 965.49 965.57 965.45 965.52 0.0K
13:13 965.48 965.56 965.42 965.43 0.0K
13:14 965.50 965.50 965.30 965.35 0.0K
13:15 965.41 965.51 965.19 965.48 0.0K
13:16 965.49 965.61 965.46 965.60 0.0K
13:17 965.60 965.71 965.60 965.67 0.0K
13:18 965.66 965.79 965.60 965.79 0.0K
13:19 965.75 965.78 965.69 965.72 0.0K
13:20 965.74 965.80 965.67 965.80 0.0K
13:21 965.83 965.83 965.72 965.75 0.0K
13:22 965.71 965.80 965.69 965.74 0.0K
13:23 965.74 965.96 965.65 965.96 0.0K
13:24 965.99 966.22 965.99 966.19 0.0K
13:25 966.19 966.20 966.10 966.11 0.0K
13:26 966.11 966.40 966.11 966.39 0.0K
13:27 966.38 966.52 966.37 966.43 0.0K
13:28 966.43 966.43 966.17 966.19 0.0K
13:29 966.22 966.22 965.95 965.95 0.0K
13:30 965.86 966.00 965.82 965.94 0.0K
13:31 965.91 966.04 965.82 965.82 0.0K
13:32 965.81 965.84 965.76 965.84 0.0K
13:33 965.84 966.08 965.84 966.07 0.0K
13:34 966.06 966.21 966.04 966.17 0.0K
13:35 966.21 966.23 966.12 966.19 0.0K
13:36 966.21 966.29 966.08 966.29 0.0K
13:37 966.28 966.28 966.13 966.14 0.0K
13:38 966.17 966.21 966.03 966.08 0.0K
13:39 966.02 966.31 966.02 966.29 0.0K
13:40 966.30 966.33 966.25 966.29 0.0K
13:41 966.29 966.40 966.29 966.39 0.0K
13:42 966.38 966.41 966.05 966.05 0.0K
13:43 966.02 966.34 965.99 966.34 0.0K
13:44 966.34 966.54 966.34 966.50 0.0K
13:45 966.51 966.55 966.41 966.54 0.0K
13:46 966.54 966.75 966.54 966.72 0.0K
13:47 966.70 966.85 966.70 966.73 0.0K
13:48 966.71 966.76 966.64 966.69 0.0K
13:49 966.66 966.67 966.54 966.57 0.0K
13:50 966.56 966.73 966.56 966.73 0.0K
13:51 966.70 966.80 966.65 966.80 0.0K
13:52 966.75 966.83 966.70 966.79 0.0K
13:53 966.81 967.14 966.80 967.05 0.0K
13:54 967.06 967.16 967.04 967.13 0.0K
13:55 967.15 967.22 967.14 967.22 0.0K
13:56 967.22 967.26 967.18 967.21 0.0K
13:57 967.18 967.33 967.18 967.31 0.0K
13:58 967.29 967.50 967.29 967.50 0.0K
13:59 967.50 967.68 967.50 967.55 0.0K
14:00 967.59 967.71 967.49 967.65 0.0K
14:01 967.64 967.69 967.48 967.50 0.0K
14:02 967.54 967.64 967.54 967.63 0.0K
14:03 967.66 967.68 967.57 967.59 0.0K
14:04 967.60 967.72 967.60 967.67 0.0K
14:05 967.67 967.77 967.67 967.73 0.0K
14:06 967.73 967.87 967.71 967.83 0.0K
14:07 967.84 967.89 967.74 967.79 0.0K
14:08 967.80 968.02 967.80 967.95 0.0K
14:09 967.96 967.96 967.80 967.80 0.0K
14:10 967.74 967.76 967.59 967.68 0.0K
14:11 967.76 967.85 967.72 967.74 0.0K
14:12 967.75 967.75 967.68 967.69 0.0K
14:13 967.61 967.62 967.44 967.51 0.0K
14:14 967.54 967.73 967.51 967.61 0.0K
14:15 967.65 967.73 967.62 967.73 0.0K
14:16 967.70 967.70 967.59 967.59 0.0K
14:17 967.62 967.64 967.51 967.52 0.0K
14:18 967.54 967.54 967.45 967.50 0.0K
14:19 967.53 967.53 967.39 967.43 0.0K
14:20 967.38 967.55 967.38 967.53 0.0K
14:21 967.54 967.57 967.46 967.51 0.0K
14:22 967.54 967.71 967.54 967.71 0.0K
14:23 967.70 968.01 967.70 968.01 0.0K
14:24 967.99 968.15 967.99 968.10 0.0K
14:25 968.13 968.16 968.08 968.12 0.0K
14:26 968.13 968.20 968.04 968.08 0.0K
14:27 968.10 968.48 968.10 968.48 0.0K
14:28 968.42 968.65 968.42 968.59 0.0K
14:29 968.62 968.62 968.45 968.57 0.0K
14:30 968.56 968.75 968.56 968.71 0.0K
14:31 968.72 968.74 968.61 968.74 0.0K
14:32 968.72 968.76 968.65 968.67 0.0K
14:33 968.66 968.69 968.40 968.42 0.0K
14:34 968.43 968.45 968.36 968.43 0.0K
14:35 968.43 968.65 968.43 968.64 0.0K
14:36 968.67 968.90 968.67 968.90 0.0K
14:37 968.91 969.00 968.91 968.91 0.0K
14:38 968.91 968.91 968.77 968.83 0.0K
14:39 968.80 968.83 968.75 968.81 0.0K
14:40 968.78 969.02 968.78 968.97 0.0K
14:41 968.96 969.00 968.84 968.86 0.0K
14:42 968.88 968.96 968.80 968.96 0.0K
14:43 969.02 969.02 968.87 968.87 0.0K
14:44 968.89 968.95 968.85 968.91 0.0K
14:45 968.88 968.91 968.80 968.82 0.0K
14:46 968.83 969.11 968.83 969.10 0.0K
14:47 969.10 969.25 969.05 969.24 0.0K
14:48 969.24 969.51 969.24 969.41 0.0K
14:49 969.41 969.41 969.25 969.30 0.0K
14:50 969.31 969.50 969.31 969.48 0.0K
14:51 969.45 969.46 969.42 969.45 0.0K
14:52 969.46 969.70 969.42 969.67 0.0K
14:53 969.67 969.68 969.56 969.56 0.0K
14:54 969.59 969.77 969.59 969.75 0.0K
14:55 969.73 969.76 969.49 969.49 0.0K
14:56 969.50 969.60 969.48 969.55 0.0K
14:57 969.51 969.51 969.43 969.47 0.0K
14:58 969.49 969.59 969.46 969.54 0.0K
14:59 969.54 969.65 969.45 969.65 0.0K
15:00 969.58 969.80 969.58 969.68 0.0K
15:01 969.72 970.09 969.72 970.09 0.0K
15:02 970.08 970.30 970.07 970.29 0.0K
15:03 970.27 970.39 970.19 970.39 0.0K
15:04 970.38 970.41 970.34 970.36 0.0K
15:05 970.36 970.40 970.30 970.39 0.0K
15:06 970.38 970.46 970.37 970.40 0.0K
15:07 970.42 970.59 970.40 970.59 0.0K
15:08 970.59 970.68 970.53 970.64 0.0K
15:09 970.67 970.77 970.61 970.71 0.0K
15:10 970.72 970.73 970.58 970.60 0.0K
15:11 970.59 970.71 970.57 970.60 0.0K
15:12 970.62 970.68 970.50 970.53 0.0K
15:13 970.53 970.55 970.46 970.48 0.0K
15:14 970.45 970.67 970.43 970.66 0.0K
15:15 970.66 970.86 970.66 970.85 0.0K
15:16 970.84 970.89 970.82 970.89 0.0K
15:17 970.90 971.03 970.90 970.98 0.0K
15:18 971.00 971.01 970.90 971.01 0.0K
15:19 970.98 970.99 970.94 970.96 0.0K
15:20 970.97 971.15 970.97 971.12 0.0K
15:21 971.11 971.32 971.11 971.27 0.0K
15:22 971.27 971.48 971.27 971.45 0.0K
15:23 971.42 971.50 971.41 971.50 0.0K
15:24 971.49 971.51 971.28 971.36 0.0K
15:25 971.37 971.38 971.10 971.21 0.0K
15:26 971.23 971.34 971.23 971.29 0.0K
15:27 971.29 971.34 971.27 971.33 0.0K
15:28 971.34 971.40 971.26 971.39 0.0K
15:29 971.31 971.34 971.24 971.32 0.0K
15:30 971.28 971.28 971.18 971.21 0.0K
15:31 971.21 971.31 971.12 971.16 0.0K
15:32 971.18 971.23 971.02 971.10 0.0K
15:33 971.11 971.36 971.11 971.30 0.0K
15:34 971.34 971.41 971.32 971.34 0.0K
15:35 970.62 971.48 970.59 971.48 0.0K
15:36 971.46 971.46 971.12 971.13 0.0K
15:37 971.12 971.34 970.98 971.34 0.0K
15:38 971.35 971.36 971.26 971.29 0.0K
15:39 971.34 971.42 971.31 971.42 0.0K
15:40 971.42 971.58 971.34 971.52 0.0K
15:41 971.51 971.70 971.51 971.66 0.0K
15:42 971.63 971.68 971.60 971.67 0.0K
15:43 971.68 971.74 971.66 971.69 0.0K
15:44 971.66 971.72 971.54 971.60 0.0K
15:45 971.59 971.78 971.59 971.77 0.0K
15:46 971.73 971.88 971.67 971.84 0.0K
15:47 971.83 971.87 971.81 971.84 0.0K
15:48 971.86 971.87 971.77 971.78 0.0K
15:49 971.78 972.03 971.78 971.98 0.0K
15:50 972.18 972.64 972.15 972.64 0.0K
15:51 972.78 972.78 972.43 972.46 0.0K
15:52 972.48 973.00 972.48 972.93 0.0K
15:53 972.93 973.02 972.92 973.02 0.0K
15:54 973.10 973.36 972.96 973.02 0.0K
15:55 972.85 972.85 972.46 972.75 0.0K
15:56 972.66 972.68 972.49 972.51 0.0K
15:57 972.53 972.73 972.53 972.69 0.0K
15:58 972.70 972.70 972.60 972.68 0.0K
15:59 972.59 972.59 969.86 969.86 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