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
09:29 966.00 966.00 965.86 965.94 0.0K
09:30 965.75 965.75 964.78 965.24 0.0K
09:31 965.28 965.88 965.24 965.88 0.0K
09:32 965.84 966.81 965.63 966.81 0.0K
09:33 966.79 966.81 966.34 966.38 0.0K
09:34 966.41 966.53 966.25 966.39 0.0K
09:35 966.38 966.38 966.07 966.10 0.0K
09:36 966.18 966.83 966.18 966.83 0.0K
09:37 966.78 967.00 966.56 966.67 0.0K
09:38 966.69 967.13 966.68 966.98 0.0K
09:39 966.88 966.88 966.44 966.45 0.0K
09:40 966.53 967.21 966.53 967.18 0.0K
09:41 967.18 967.40 967.17 967.26 0.0K
09:42 967.19 967.36 967.13 967.30 0.0K
09:43 967.20 967.33 967.11 967.27 0.0K
09:44 967.29 967.50 967.28 967.44 0.0K
09:45 967.46 967.57 967.38 967.43 0.0K
09:46 967.52 967.52 967.29 967.29 0.0K
09:47 967.30 967.95 967.30 967.95 0.0K
09:48 967.95 968.01 967.69 967.76 0.0K
09:49 967.78 967.85 967.61 967.69 0.0K
09:50 967.64 968.01 967.41 967.44 0.0K
09:51 967.44 967.65 967.31 967.37 0.0K
09:52 967.33 967.39 967.03 967.22 0.0K
09:53 967.24 967.57 967.24 967.30 0.0K
09:54 967.31 967.33 967.08 967.13 0.0K
09:55 967.05 967.05 966.75 966.91 0.0K
09:56 966.95 967.40 966.94 967.33 0.0K
09:57 967.42 967.48 967.17 967.17 0.0K
09:58 967.15 967.24 966.79 966.80 0.0K
09:59 966.78 966.78 966.56 966.67 0.0K
10:00 966.23 966.88 966.02 966.67 0.0K
10:01 966.62 966.97 966.62 966.97 0.0K
10:02 967.01 967.29 966.89 967.12 0.0K
10:03 967.18 967.52 967.18 967.52 0.0K
10:04 967.55 967.61 967.31 967.61 0.0K
10:05 967.59 968.13 967.49 968.01 0.0K
10:06 968.00 968.54 967.92 968.52 0.0K
10:07 968.53 968.55 968.29 968.33 0.0K
10:08 968.41 968.45 968.25 968.28 0.0K
10:09 968.31 968.33 967.90 967.90 0.0K
10:10 967.93 968.03 967.78 967.78 0.0K
10:11 967.71 967.90 967.70 967.75 0.0K
10:12 967.49 967.58 967.19 967.20 0.0K
10:13 967.24 967.46 967.22 967.46 0.0K
10:14 967.41 967.42 967.21 967.26 0.0K
10:15 967.24 967.24 966.94 966.95 0.0K
10:16 966.76 966.76 966.37 966.43 0.0K
10:17 966.45 966.88 966.29 966.30 0.0K
10:18 966.30 966.41 966.07 966.15 0.0K
10:19 966.09 966.36 966.09 966.36 0.0K
10:20 966.31 966.44 966.18 966.23 0.0K
10:21 966.22 966.23 965.84 965.84 0.0K
10:22 965.80 965.86 965.63 965.66 0.0K
10:23 965.76 965.78 965.56 965.60 0.0K
10:24 965.64 965.66 965.06 965.06 0.0K
10:25 965.09 965.09 964.70 964.70 0.0K
10:26 964.72 964.83 964.66 964.72 0.0K
10:27 964.66 964.66 964.25 964.25 0.0K
10:28 964.18 964.19 963.78 963.84 0.0K
10:29 963.86 964.08 963.80 964.00 0.0K
10:30 963.98 964.42 963.98 964.33 0.0K
10:31 964.34 964.41 964.16 964.16 0.0K
10:32 964.20 964.34 964.10 964.34 0.0K
10:33 964.31 964.90 964.31 964.86 0.0K
10:34 964.90 965.14 964.90 965.14 0.0K
10:35 965.15 965.40 964.97 965.40 0.0K
10:36 965.50 966.00 965.50 965.86 0.0K
10:37 965.96 966.51 965.96 966.50 0.0K
10:38 966.53 967.06 966.53 967.06 0.0K
10:39 967.06 967.18 967.04 967.17 0.0K
10:40 967.17 967.49 967.14 967.24 0.0K
10:41 967.20 967.39 967.18 967.37 0.0K
10:42 967.36 967.40 966.84 966.86 0.0K
10:43 966.86 966.92 966.63 966.63 0.0K
10:44 966.56 966.91 966.54 966.87 0.0K
10:45 966.85 967.04 966.78 967.04 0.0K
10:46 967.05 967.17 966.97 967.17 0.0K
10:47 967.21 967.21 966.81 966.88 0.0K
10:48 966.87 966.89 966.80 966.88 0.0K
10:49 966.88 966.94 966.80 966.80 0.0K
10:50 966.77 966.77 966.34 966.47 0.0K
10:51 966.49 966.49 966.11 966.17 0.0K
10:52 966.08 966.31 966.05 966.31 0.0K
10:53 966.35 966.83 966.35 966.61 0.0K
10:54 966.59 966.84 966.59 966.80 0.0K
10:55 966.83 967.14 966.79 967.13 0.0K
10:56 967.09 967.38 967.05 967.37 0.0K
10:57 967.47 967.63 967.33 967.33 0.0K
10:58 967.32 967.39 967.19 967.36 0.0K
10:59 967.33 967.55 967.29 967.40 0.0K
11:00 967.48 967.66 967.38 967.54 0.0K
11:01 967.56 967.59 967.37 967.37 0.0K
11:02 967.41 967.55 967.38 967.54 0.0K
11:03 967.57 967.72 967.29 967.29 0.0K
11:04 967.31 967.47 967.31 967.47 0.0K
11:05 967.47 967.56 967.32 967.32 0.0K
11:06 967.35 967.71 967.29 967.71 0.0K
11:07 967.76 967.80 967.60 967.79 0.0K
11:08 967.79 967.91 967.54 967.85 0.0K
11:09 967.99 968.05 967.80 967.88 0.0K
11:10 967.90 968.12 967.89 968.00 0.0K
11:11 968.00 968.02 967.66 967.70 0.0K
11:12 967.78 967.78 967.41 967.44 0.0K
11:13 967.40 967.40 967.18 967.18 0.0K
11:14 967.23 967.32 967.22 967.32 0.0K
11:15 967.31 967.40 967.23 967.27 0.0K
11:16 967.27 967.35 967.18 967.18 0.0K
11:17 967.16 967.16 966.80 966.84 0.0K
11:18 966.81 966.81 966.40 966.42 0.0K
11:19 966.38 966.59 966.38 966.49 0.0K
11:20 966.48 966.85 966.46 966.82 0.0K
11:21 966.85 966.99 966.70 966.70 0.0K
11:22 966.65 966.74 966.46 966.49 0.0K
11:23 966.47 966.82 966.39 966.82 0.0K
11:24 966.72 966.74 966.45 966.56 0.0K
11:25 966.52 966.66 966.43 966.66 0.0K
11:26 966.68 966.85 966.53 966.81 0.0K
11:27 966.74 967.08 966.74 966.98 0.0K
11:28 967.00 967.38 967.00 967.32 0.0K
11:29 967.37 967.47 967.30 967.47 0.0K
11:30 967.46 967.52 967.21 967.31 0.0K
11:31 967.33 967.37 967.16 967.18 0.0K
11:32 967.17 967.25 967.05 967.08 0.0K
11:33 967.08 967.10 966.87 966.89 0.0K
11:34 966.84 966.90 966.70 966.72 0.0K
11:35 966.70 967.01 966.67 966.89 0.0K
11:36 966.89 967.19 966.86 967.19 0.0K
11:37 967.20 967.36 967.19 967.19 0.0K
11:38 967.19 967.33 967.16 967.29 0.0K
11:39 967.26 967.36 967.19 967.36 0.0K
11:40 967.36 967.46 967.33 967.46 0.0K
11:41 967.51 967.60 967.49 967.54 0.0K
11:42 967.61 967.92 967.56 967.88 0.0K
11:43 967.89 968.00 967.87 967.89 0.0K
11:44 967.93 968.00 967.81 968.00 0.0K
11:45 967.99 968.07 967.94 967.97 0.0K
11:46 967.93 968.20 967.93 968.12 0.0K
11:47 968.12 968.16 968.05 968.07 0.0K
11:48 968.07 968.14 967.77 967.77 0.0K
11:49 967.77 967.94 967.77 967.84 0.0K
11:50 967.87 967.92 967.79 967.92 0.0K
11:51 967.97 968.10 967.93 968.03 0.0K
11:52 968.04 968.13 967.96 967.96 0.0K
11:53 967.97 967.97 967.74 967.77 0.0K
11:54 967.76 967.85 967.76 967.81 0.0K
11:55 967.81 967.86 967.76 967.86 0.0K
11:56 967.86 967.86 967.76 967.80 0.0K
11:57 967.86 967.86 967.58 967.61 0.0K
11:58 967.56 967.63 967.39 967.45 0.0K
11:59 967.43 967.47 967.38 967.47 0.0K
12:00 967.44 967.58 967.42 967.45 0.0K
12:01 967.46 967.83 967.45 967.83 0.0K
12:02 967.86 968.10 967.84 968.06 0.0K
12:03 968.06 968.33 968.06 968.29 0.0K
12:04 968.30 968.51 968.30 968.45 0.0K
12:05 968.44 968.56 968.38 968.52 0.0K
12:06 968.57 968.95 968.57 968.94 0.0K
12:07 968.98 969.08 968.92 968.99 0.0K
12:08 968.95 969.03 968.95 968.98 0.0K
12:09 968.98 969.19 968.98 969.19 0.0K
12:10 969.17 969.39 969.14 969.34 0.0K
12:11 969.32 969.36 969.25 969.33 0.0K
12:12 969.32 969.42 969.30 969.37 0.0K
12:13 969.42 969.54 969.37 969.47 0.0K
12:14 969.48 969.56 969.46 969.47 0.0K
12:15 969.46 969.48 969.35 969.35 0.0K
12:16 969.35 969.49 969.35 969.49 0.0K
12:17 969.54 969.58 969.49 969.50 0.0K
12:18 969.50 969.50 969.15 969.27 0.0K
12:19 969.35 969.45 969.16 969.16 0.0K
12:20 969.19 969.34 969.10 969.34 0.0K
12:21 969.31 969.31 969.18 969.24 0.0K
12:22 969.28 969.45 969.22 969.45 0.0K
12:23 969.46 969.46 969.16 969.37 0.0K
12:24 969.37 969.58 969.35 969.54 0.0K
12:25 969.48 969.53 969.35 969.45 0.0K
12:26 969.45 969.50 969.28 969.33 0.0K
12:27 969.34 969.42 969.29 969.32 0.0K
12:28 969.31 969.43 969.29 969.34 0.0K
12:29 969.36 969.50 969.36 969.43 0.0K
12:30 969.37 969.39 969.28 969.29 0.0K
12:31 969.28 969.46 969.28 969.39 0.0K
12:32 969.40 969.47 969.33 969.44 0.0K
12:33 969.43 969.45 969.36 969.42 0.0K
12:34 969.38 969.66 969.38 969.64 0.0K
12:35 969.62 969.68 969.50 969.60 0.0K
12:36 969.57 969.76 969.56 969.76 0.0K
12:37 969.70 969.78 969.63 969.63 0.0K
12:38 969.61 969.61 969.32 969.32 0.0K
12:39 969.32 969.33 969.20 969.30 0.0K
12:40 969.29 969.40 969.29 969.37 0.0K
12:41 969.39 969.57 969.36 969.56 0.0K
12:42 969.54 969.69 969.54 969.61 0.0K
12:43 969.58 969.68 969.55 969.60 0.0K
12:44 969.58 969.59 969.44 969.45 0.0K
12:45 969.46 969.49 969.23 969.23 0.0K
12:46 969.19 969.19 968.66 968.66 0.0K
12:47 968.64 968.72 968.55 968.56 0.0K
12:48 968.59 968.59 968.28 968.28 0.0K
12:49 968.31 968.31 967.94 967.99 0.0K
12:50 968.00 968.32 968.00 968.31 0.0K
12:51 968.30 968.30 968.20 968.23 0.0K
12:52 968.27 968.40 968.27 968.39 0.0K
12:53 968.33 968.37 968.31 968.34 0.0K
12:54 968.36 968.36 968.30 968.34 0.0K
12:55 968.33 968.33 967.87 967.87 0.0K
12:56 967.89 967.90 967.62 967.67 0.0K
12:57 967.64 967.66 967.50 967.54 0.0K
12:58 967.53 967.76 967.49 967.65 0.0K
12:59 967.67 967.79 967.64 967.73 0.0K
13:00 967.74 967.79 967.61 967.66 0.0K
13:01 967.65 967.81 967.63 967.81 0.0K
13:02 967.82 967.82 967.66 967.67 0.0K
13:03 967.67 967.80 967.67 967.71 0.0K
13:04 967.75 967.89 967.73 967.88 0.0K
13:05 967.87 967.99 967.86 967.88 0.0K
13:06 967.90 967.99 967.89 967.98 0.0K
13:07 967.98 968.05 967.92 968.00 0.0K
13:08 967.98 968.05 967.97 968.02 0.0K
13:09 968.02 968.08 967.91 967.91 0.0K
13:10 967.90 967.92 967.60 967.60 0.0K
13:11 967.58 967.81 967.58 967.69 0.0K
13:12 967.64 967.69 967.62 967.67 0.0K
13:13 967.64 968.08 967.64 968.01 0.0K
13:14 968.00 968.02 967.95 968.02 0.0K
13:15 968.03 968.11 968.01 968.05 0.0K
13:16 968.02 968.18 968.02 968.12 0.0K
13:17 968.12 968.53 968.12 968.47 0.0K
13:18 968.47 968.68 968.47 968.68 0.0K
13:19 968.66 968.94 968.63 968.93 0.0K
13:20 969.01 969.01 968.87 968.90 0.0K
13:21 968.92 968.99 968.89 968.98 0.0K
13:22 969.01 969.13 969.00 969.13 0.0K
13:23 969.13 969.28 969.13 969.28 0.0K
13:24 969.30 969.49 969.24 969.45 0.0K
13:25 969.44 969.46 969.37 969.40 0.0K
13:26 969.41 969.63 969.41 969.60 0.0K
13:27 969.59 969.61 969.47 969.47 0.0K
13:28 969.44 969.51 969.29 969.50 0.0K
13:29 969.51 969.57 969.48 969.53 0.0K
13:30 969.55 969.67 969.55 969.60 0.0K
13:31 969.61 969.77 969.55 969.55 0.0K
13:32 969.55 969.60 969.51 969.60 0.0K
13:33 969.59 969.73 969.59 969.69 0.0K
13:34 969.67 969.72 969.60 969.65 0.0K
13:35 969.63 969.86 969.63 969.84 0.0K
13:36 969.82 969.94 969.78 969.94 0.0K
13:37 969.91 969.97 969.89 969.89 0.0K
13:38 969.91 969.97 969.86 969.91 0.0K
13:39 969.91 970.07 969.91 970.07 0.0K
13:40 970.09 970.62 970.09 970.58 0.0K
13:41 970.57 970.69 970.53 970.57 0.0K
13:42 970.58 970.71 970.57 970.71 0.0K
13:43 970.70 970.80 970.68 970.76 0.0K
13:44 970.74 970.75 970.64 970.72 0.0K
13:45 970.69 970.72 970.60 970.62 0.0K
13:46 970.69 970.88 970.67 970.85 0.0K
13:47 970.86 971.17 970.77 971.10 0.0K
13:48 971.13 971.49 971.13 971.43 0.0K
13:49 971.42 971.79 971.42 971.67 0.0K
13:50 971.63 971.73 971.60 971.63 0.0K
13:51 971.60 971.60 971.42 971.47 0.0K
13:52 971.49 971.71 971.43 971.69 0.0K
13:53 971.69 971.72 971.62 971.69 0.0K
13:54 971.71 971.80 971.71 971.75 0.0K
13:55 971.77 971.91 971.69 971.91 0.0K
13:56 971.91 971.99 971.86 971.88 0.0K
13:57 971.89 971.92 971.69 971.69 0.0K
13:58 971.72 971.74 971.63 971.64 0.0K
13:59 971.56 971.61 971.32 971.33 0.0K
14:00 971.29 971.42 971.25 971.42 0.0K
14:01 971.36 971.55 971.36 971.50 0.0K
14:02 971.49 971.65 971.49 971.65 0.0K
14:03 971.67 971.68 971.59 971.66 0.0K
14:04 971.69 971.88 971.64 971.88 0.0K
14:05 971.90 972.08 971.85 972.05 0.0K
14:06 972.05 972.10 972.03 972.08 0.0K
14:07 972.06 972.11 971.84 971.89 0.0K
14:08 971.85 971.85 971.62 971.66 0.0K
14:09 971.63 971.66 971.48 971.49 0.0K
14:10 971.49 971.56 971.21 971.21 0.0K
14:11 971.25 971.31 971.11 971.15 0.0K
14:12 971.15 971.29 971.15 971.28 0.0K
14:13 971.28 971.40 971.24 971.36 0.0K
14:14 971.37 971.39 971.33 971.34 0.0K
14:15 971.35 971.44 971.35 971.42 0.0K
14:16 971.41 971.51 971.41 971.48 0.0K
14:17 971.49 971.50 971.39 971.42 0.0K
14:18 971.43 971.43 971.29 971.31 0.0K
14:19 971.37 971.42 971.11 971.11 0.0K
14:20 971.05 971.19 970.92 970.94 0.0K
14:21 970.95 971.00 970.78 970.80 0.0K
14:22 970.79 970.85 970.74 970.79 0.0K
14:23 970.81 971.00 970.80 970.99 0.0K
14:24 971.03 971.08 970.98 970.98 0.0K
14:25 970.99 970.99 970.86 970.91 0.0K
14:26 970.88 970.95 970.78 970.80 0.0K
14:27 970.74 970.88 970.74 970.87 0.0K
14:28 970.86 971.12 970.79 971.04 0.0K
14:29 971.01 971.05 970.98 971.01 0.0K
14:30 970.98 971.21 970.97 971.19 0.0K
14:31 971.21 971.28 971.17 971.20 0.0K
14:32 971.16 971.17 970.87 970.92 0.0K
14:33 970.92 971.07 970.92 971.07 0.0K
14:34 971.10 971.19 971.06 971.09 0.0K
14:35 971.11 971.31 971.10 971.29 0.0K
14:36 971.32 971.54 971.32 971.41 0.0K
14:37 971.40 971.59 971.40 971.56 0.0K
14:38 971.51 971.70 971.51 971.70 0.0K
14:39 971.70 971.70 971.57 971.58 0.0K
14:40 971.56 971.66 971.54 971.58 0.0K
14:41 971.61 971.67 971.55 971.60 0.0K
14:42 971.57 971.60 971.46 971.46 0.0K
14:43 971.48 971.49 971.35 971.42 0.0K
14:44 971.39 971.46 971.38 971.44 0.0K
14:45 971.47 971.47 971.16 971.20 0.0K
14:46 971.19 971.22 971.12 971.13 0.0K
14:47 971.13 971.35 971.13 971.33 0.0K
14:48 971.27 971.27 971.18 971.19 0.0K
14:49 971.20 971.32 971.16 971.30 0.0K
14:50 971.28 971.28 971.22 971.22 0.0K
14:51 971.22 971.25 971.02 971.25 0.0K
14:52 971.20 971.24 971.06 971.23 0.0K
14:53 971.23 971.41 971.23 971.36 0.0K
14:54 971.35 971.48 971.35 971.39 0.0K
14:55 971.40 971.53 971.36 971.48 0.0K
14:56 971.49 971.56 971.38 971.38 0.0K
14:57 971.39 971.50 971.38 971.48 0.0K
14:58 971.46 971.52 971.35 971.36 0.0K
14:59 971.30 971.39 971.30 971.35 0.0K
15:00 971.37 971.48 971.32 971.39 0.0K
15:01 971.42 971.52 971.42 971.42 0.0K
15:02 971.47 971.51 971.34 971.34 0.0K
15:03 971.27 971.31 971.23 971.25 0.0K
15:04 971.23 971.23 971.06 971.08 0.0K
15:05 971.06 971.06 970.92 970.95 0.0K
15:06 970.95 971.05 970.94 971.03 0.0K
15:07 971.03 971.35 971.01 971.18 0.0K
15:08 971.19 971.36 970.99 971.01 0.0K
15:09 970.98 971.06 970.95 970.98 0.0K
15:10 971.06 971.12 971.05 971.10 0.0K
15:11 971.11 971.31 971.07 971.24 0.0K
15:12 971.25 971.28 971.10 971.14 0.0K
15:13 971.13 971.20 971.09 971.13 0.0K
15:14 971.14 971.20 970.93 971.08 0.0K
15:15 971.02 971.08 970.96 971.02 0.0K
15:16 971.02 971.11 970.99 971.01 0.0K
15:17 970.97 971.00 970.67 970.70 0.0K
15:18 970.71 970.82 970.71 970.82 0.0K
15:19 970.82 970.98 970.78 970.98 0.0K
15:20 970.97 971.07 970.89 971.07 0.0K
15:21 971.08 971.18 971.05 971.13 0.0K
15:22 971.13 971.32 971.12 971.21 0.0K
15:23 971.21 971.26 971.04 971.10 0.0K
15:24 971.05 971.29 971.05 971.26 0.0K
15:25 971.24 971.43 971.03 971.11 0.0K
15:26 971.08 971.12 970.98 971.02 0.0K
15:27 971.03 971.03 970.94 970.98 0.0K
15:28 970.97 970.97 970.83 970.88 0.0K
15:29 970.87 970.92 970.80 970.91 0.0K
15:30 970.92 971.08 970.92 971.04 0.0K
15:31 971.01 971.06 970.94 971.01 0.0K
15:32 971.01 971.04 970.92 971.04 0.0K
15:33 971.02 971.15 970.95 971.15 0.0K
15:34 971.17 971.17 971.08 971.10 0.0K
15:35 970.97 971.05 970.83 970.98 0.0K
15:36 970.98 971.01 970.80 970.80 0.0K
15:37 970.84 970.91 970.82 970.85 0.0K
15:38 970.83 970.83 970.62 970.69 0.0K
15:39 970.66 970.82 970.66 970.78 0.0K
15:40 970.76 970.76 970.58 970.58 0.0K
15:41 970.54 970.81 970.54 970.63 0.0K
15:42 970.61 970.80 970.48 970.80 0.0K
15:43 970.83 970.88 970.74 970.80 0.0K
15:44 970.78 970.78 970.69 970.75 0.0K
15:45 970.76 970.76 970.44 970.50 0.0K
15:46 970.50 970.84 970.50 970.81 0.0K
15:47 970.79 970.90 970.76 970.76 0.0K
15:48 970.76 971.01 970.76 971.01 0.0K
15:49 971.00 971.25 970.97 971.21 0.0K
15:50 971.20 971.38 971.20 971.32 0.0K
15:51 971.32 971.52 971.29 971.39 0.0K
15:52 971.41 971.53 971.22 971.52 0.0K
15:53 971.58 971.68 971.55 971.64 0.0K
15:54 971.71 972.06 971.66 971.85 0.0K
15:55 971.73 971.73 971.38 971.59 0.0K
15:56 971.58 971.68 971.54 971.68 0.0K
15:57 971.70 971.77 971.51 971.54 0.0K
15:58 971.49 971.52 971.35 971.39 0.0K
15:59 971.36 971.55 970.92 970.92 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