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
09:29 969.83 969.89 969.72 969.72 0.0K
09:30 969.73 969.73 961.72 962.71 0.0K
09:31 962.57 962.63 961.80 961.80 0.0K
09:32 961.79 961.79 961.45 961.68 0.0K
09:33 961.82 961.83 960.97 961.26 0.0K
09:34 961.18 962.55 961.16 962.55 0.0K
09:35 962.53 962.57 962.00 962.00 0.0K
09:36 961.98 961.98 961.43 961.43 0.0K
09:37 961.44 961.48 960.81 960.99 0.0K
09:38 960.98 961.17 960.92 960.98 0.0K
09:39 960.97 960.99 959.97 959.97 0.0K
09:40 960.00 960.27 959.91 959.98 0.0K
09:41 960.01 960.01 958.89 958.96 0.0K
09:42 958.94 959.01 958.28 958.57 0.0K
09:43 958.58 958.92 958.43 958.72 0.0K
09:44 958.76 959.22 958.76 959.20 0.0K
09:45 959.06 959.06 958.88 959.06 0.0K
09:46 959.27 959.36 958.93 958.93 0.0K
09:47 958.97 959.37 958.97 959.24 0.0K
09:48 959.22 959.85 959.22 959.70 0.0K
09:49 959.61 959.78 959.61 959.71 0.0K
09:50 959.67 959.92 959.65 959.92 0.0K
09:51 959.89 959.89 959.00 959.08 0.0K
09:52 959.04 959.14 958.74 958.74 0.0K
09:53 958.73 958.75 958.08 958.12 0.0K
09:54 958.11 958.11 957.77 957.91 0.0K
09:55 957.96 958.22 957.78 958.12 0.0K
09:56 958.14 958.14 957.25 957.29 0.0K
09:57 957.23 957.23 956.97 957.22 0.0K
09:58 957.24 957.24 956.62 956.62 0.0K
09:59 956.58 956.91 956.54 956.91 0.0K
10:00 956.50 957.34 956.50 957.34 0.0K
10:01 957.42 958.10 957.42 958.10 0.0K
10:02 958.14 958.46 958.14 958.36 0.0K
10:03 958.35 958.44 958.14 958.22 0.0K
10:04 958.20 958.52 958.09 958.09 0.0K
10:05 958.18 958.29 957.89 958.29 0.0K
10:06 958.25 958.65 958.21 958.47 0.0K
10:07 958.46 958.46 957.66 957.76 0.0K
10:08 957.80 958.42 957.68 958.42 0.0K
10:09 958.35 959.05 958.35 959.04 0.0K
10:10 959.07 959.21 958.87 958.93 0.0K
10:11 959.07 959.46 958.96 959.23 0.0K
10:12 959.19 959.98 959.19 959.81 0.0K
10:13 959.95 960.14 959.80 960.14 0.0K
10:14 960.14 960.36 960.05 960.24 0.0K
10:15 960.36 960.40 959.91 960.20 0.0K
10:16 960.22 960.30 959.89 959.92 0.0K
10:17 959.95 960.04 959.79 959.89 0.0K
10:18 959.86 960.00 959.83 959.83 0.0K
10:19 959.90 960.44 959.87 960.44 0.0K
10:20 960.32 960.90 960.31 960.67 0.0K
10:21 960.68 960.96 960.65 960.69 0.0K
10:22 960.72 960.80 960.21 960.21 0.0K
10:23 960.25 960.78 960.25 960.78 0.0K
10:24 960.75 960.92 960.72 960.92 0.0K
10:25 960.93 961.10 960.70 961.10 0.0K
10:26 961.09 961.46 961.05 961.46 0.0K
10:27 961.58 961.60 961.17 961.31 0.0K
10:28 961.27 961.27 960.93 960.96 0.0K
10:29 961.01 961.47 960.99 961.47 0.0K
10:30 961.47 962.15 961.34 962.15 0.0K
10:31 962.22 962.51 962.19 962.29 0.0K
10:32 962.27 962.39 961.95 961.95 0.0K
10:33 961.91 962.18 961.91 962.10 0.0K
10:34 962.09 962.24 962.02 962.06 0.0K
10:35 961.76 961.79 961.45 961.49 0.0K
10:36 961.46 961.54 961.08 961.10 0.0K
10:37 961.06 961.40 961.06 961.16 0.0K
10:38 961.11 961.25 960.93 961.25 0.0K
10:39 961.20 961.56 961.20 961.47 0.0K
10:40 961.45 961.50 961.32 961.35 0.0K
10:41 961.28 961.28 960.97 961.00 0.0K
10:42 960.99 961.25 960.87 961.25 0.0K
10:43 961.23 961.65 961.07 961.63 0.0K
10:44 961.65 962.39 961.65 962.21 0.0K
10:45 962.06 962.06 961.70 961.82 0.0K
10:46 961.83 961.83 961.60 961.62 0.0K
10:47 961.61 961.61 961.34 961.44 0.0K
10:48 961.47 961.85 961.35 961.67 0.0K
10:49 961.61 961.61 961.44 961.54 0.0K
10:50 961.52 961.52 961.15 961.32 0.0K
10:51 961.30 961.65 961.20 961.20 0.0K
10:52 961.24 962.15 961.24 962.15 0.0K
10:53 962.12 962.39 962.11 962.39 0.0K
10:54 962.50 962.74 962.26 962.30 0.0K
10:55 962.26 962.34 962.09 962.21 0.0K
10:56 962.15 962.24 962.00 962.24 0.0K
10:57 962.27 963.06 962.27 963.01 0.0K
10:58 963.01 963.39 963.01 963.37 0.0K
10:59 963.36 963.42 963.06 963.06 0.0K
11:00 963.16 964.25 963.16 964.25 0.0K
11:01 964.23 964.23 963.93 964.16 0.0K
11:02 964.15 964.45 964.15 964.42 0.0K
11:03 964.48 964.48 964.24 964.33 0.0K
11:04 964.42 964.82 964.42 964.81 0.0K
11:05 964.76 964.84 964.63 964.79 0.0K
11:06 964.82 964.82 964.58 964.61 0.0K
11:07 964.69 965.21 964.69 965.10 0.0K
11:08 965.13 965.25 965.00 965.19 0.0K
11:09 965.18 965.66 965.18 965.66 0.0K
11:10 965.66 965.73 965.57 965.64 0.0K
11:11 965.62 965.71 965.52 965.71 0.0K
11:12 965.75 966.22 965.75 966.22 0.0K
11:13 966.16 966.21 966.04 966.21 0.0K
11:14 966.13 966.16 965.84 965.93 0.0K
11:15 965.91 965.98 965.82 965.93 0.0K
11:16 965.83 966.11 965.81 966.08 0.0K
11:17 966.11 966.42 966.07 966.33 0.0K
11:18 966.34 966.65 966.34 966.62 0.0K
11:19 966.64 966.90 966.61 966.76 0.0K
11:20 966.67 966.75 966.37 966.58 0.0K
11:21 966.57 967.06 966.57 967.00 0.0K
11:22 967.03 967.03 966.87 966.92 0.0K
11:23 966.90 967.21 966.90 966.91 0.0K
11:24 966.91 967.00 966.70 966.70 0.0K
11:25 966.72 966.72 966.38 966.47 0.0K
11:26 966.48 966.56 966.13 966.19 0.0K
11:27 966.30 966.35 966.06 966.14 0.0K
11:28 966.18 966.87 966.18 966.69 0.0K
11:29 966.73 966.73 966.26 966.26 0.0K
11:30 966.21 966.51 966.21 966.36 0.0K
11:31 966.33 966.52 966.25 966.52 0.0K
11:32 966.47 966.71 966.47 966.69 0.0K
11:33 966.73 966.96 966.68 966.91 0.0K
11:34 966.95 966.95 966.82 966.83 0.0K
11:35 967.05 967.52 967.05 967.41 0.0K
11:36 967.37 967.71 967.37 967.71 0.0K
11:37 967.72 967.72 967.56 967.71 0.0K
11:38 967.75 967.75 967.58 967.71 0.0K
11:39 967.66 967.76 967.64 967.71 0.0K
11:40 967.68 967.83 967.55 967.74 0.0K
11:41 967.70 967.78 967.65 967.65 0.0K
11:42 967.63 967.64 967.47 967.49 0.0K
11:43 967.52 967.53 967.41 967.51 0.0K
11:44 967.50 968.01 967.50 967.96 0.0K
11:45 968.00 968.01 967.83 967.92 0.0K
11:46 967.81 967.96 967.72 967.77 0.0K
11:47 967.78 967.92 967.75 967.75 0.0K
11:48 967.76 967.80 967.53 967.60 0.0K
11:49 967.57 967.65 967.50 967.52 0.0K
11:50 967.57 967.93 967.57 967.82 0.0K
11:51 967.79 967.92 967.77 967.91 0.0K
11:52 967.91 968.15 967.91 968.15 0.0K
11:53 968.11 968.15 967.83 967.89 0.0K
11:54 967.87 967.99 967.86 967.94 0.0K
11:55 967.97 968.12 967.92 968.02 0.0K
11:56 968.04 968.39 968.04 968.33 0.0K
11:57 968.32 968.38 967.98 967.99 0.0K
11:58 968.04 968.14 967.90 968.14 0.0K
11:59 968.14 968.22 968.04 968.19 0.0K
12:00 968.22 968.77 968.22 968.61 0.0K
12:01 968.56 968.61 968.40 968.40 0.0K
12:02 968.35 968.38 968.24 968.27 0.0K
12:03 968.26 968.37 968.26 968.37 0.0K
12:04 968.36 968.53 968.36 968.51 0.0K
12:05 968.57 968.96 968.56 968.96 0.0K
12:06 968.98 969.11 968.95 969.09 0.0K
12:07 969.11 969.14 968.88 968.91 0.0K
12:08 968.94 968.94 968.59 968.65 0.0K
12:09 968.68 968.84 968.68 968.79 0.0K
12:10 968.78 968.78 968.57 968.57 0.0K
12:11 968.51 968.55 968.43 968.43 0.0K
12:12 968.43 968.52 968.37 968.48 0.0K
12:13 968.44 968.44 968.25 968.27 0.0K
12:14 968.25 968.29 968.17 968.22 0.0K
12:15 968.15 968.25 968.12 968.12 0.0K
12:16 968.13 968.13 967.65 967.65 0.0K
12:17 967.67 968.10 967.64 968.03 0.0K
12:18 968.00 968.07 967.90 967.96 0.0K
12:19 968.00 968.07 967.88 967.94 0.0K
12:20 967.93 967.99 967.83 967.85 0.0K
12:21 967.89 967.89 967.71 967.75 0.0K
12:22 967.71 967.73 967.41 967.43 0.0K
12:23 967.46 967.46 967.16 967.16 0.0K
12:24 967.14 967.24 966.93 966.93 0.0K
12:25 966.88 966.96 966.81 966.87 0.0K
12:26 966.77 966.77 966.62 966.71 0.0K
12:27 966.71 966.78 966.71 966.74 0.0K
12:28 966.78 966.83 966.74 966.82 0.0K
12:29 966.84 966.95 966.84 966.88 0.0K
12:30 966.89 966.89 966.61 966.61 0.0K
12:31 966.51 966.55 966.44 966.45 0.0K
12:32 966.49 966.51 966.40 966.46 0.0K
12:33 966.44 966.58 966.40 966.58 0.0K
12:34 966.62 966.71 966.58 966.59 0.0K
12:35 966.61 966.61 966.44 966.53 0.0K
12:36 966.52 966.59 966.34 966.59 0.0K
12:37 966.63 967.31 966.63 967.31 0.0K
12:38 967.32 967.60 967.32 967.53 0.0K
12:39 967.54 967.55 967.44 967.51 0.0K
12:40 967.51 967.68 967.43 967.59 0.0K
12:41 967.62 967.86 967.60 967.86 0.0K
12:42 967.85 968.00 967.85 967.93 0.0K
12:43 967.95 967.95 967.69 967.75 0.0K
12:44 967.75 967.84 967.75 967.77 0.0K
12:45 967.76 968.02 967.76 968.02 0.0K
12:46 968.01 968.08 967.93 968.00 0.0K
12:47 967.97 968.04 967.94 968.01 0.0K
12:48 968.03 968.03 967.89 967.93 0.0K
12:49 967.87 968.03 967.87 967.97 0.0K
12:50 967.92 967.98 967.84 967.98 0.0K
12:51 967.97 968.08 967.97 968.00 0.0K
12:52 968.05 968.05 967.97 967.97 0.0K
12:53 968.01 968.12 967.97 968.12 0.0K
12:54 968.10 968.29 968.10 968.28 0.0K
12:55 968.29 968.53 968.29 968.53 0.0K
12:56 968.44 968.54 968.43 968.45 0.0K
12:57 968.45 968.45 968.13 968.13 0.0K
12:58 968.16 968.24 968.09 968.11 0.0K
12:59 968.08 968.20 968.02 968.19 0.0K
13:00 968.21 968.38 968.16 968.38 0.0K
13:01 968.34 968.48 968.34 968.48 0.0K
13:02 968.48 968.54 968.45 968.45 0.0K
13:03 968.46 968.57 968.38 968.52 0.0K
13:04 968.50 968.52 968.40 968.46 0.0K
13:05 968.43 968.43 968.09 968.09 0.0K
13:06 968.09 968.10 967.91 967.91 0.0K
13:07 967.91 968.04 967.84 968.04 0.0K
13:08 968.02 968.02 967.86 967.95 0.0K
13:09 967.88 967.92 967.80 967.83 0.0K
13:10 967.80 967.80 967.24 967.29 0.0K
13:11 967.29 967.39 967.27 967.39 0.0K
13:12 967.44 967.44 966.83 966.83 0.0K
13:13 966.86 966.89 966.66 966.66 0.0K
13:14 966.66 966.86 966.59 966.85 0.0K
13:15 966.88 967.16 966.88 967.16 0.0K
13:16 967.20 967.42 967.19 967.36 0.0K
13:17 967.38 967.38 967.27 967.34 0.0K
13:18 967.39 967.60 967.37 967.57 0.0K
13:19 967.68 967.79 967.68 967.75 0.0K
13:20 967.74 967.86 967.74 967.83 0.0K
13:21 967.87 967.91 967.83 967.91 0.0K
13:22 967.96 967.96 967.80 967.81 0.0K
13:23 967.79 967.97 967.79 967.97 0.0K
13:24 967.94 968.05 967.94 968.01 0.0K
13:25 967.99 968.18 967.99 968.18 0.0K
13:26 968.16 968.53 968.16 968.51 0.0K
13:27 968.52 968.65 968.50 968.65 0.0K
13:28 968.64 968.83 968.64 968.83 0.0K
13:29 968.79 968.94 968.79 968.94 0.0K
13:30 968.91 969.03 968.91 968.96 0.0K
13:31 968.94 969.14 968.94 969.13 0.0K
13:32 969.12 969.24 969.12 969.24 0.0K
13:33 969.23 969.24 969.09 969.11 0.0K
13:34 969.14 969.48 969.12 969.48 0.0K
13:35 969.48 969.50 969.36 969.41 0.0K
13:36 969.50 969.62 969.50 969.51 0.0K
13:37 969.54 969.61 969.51 969.54 0.0K
13:38 969.54 969.70 969.54 969.68 0.0K
13:39 969.70 969.85 969.62 969.62 0.0K
13:40 969.64 969.64 969.50 969.56 0.0K
13:41 969.58 969.68 969.53 969.61 0.0K
13:42 969.67 969.67 969.56 969.67 0.0K
13:43 969.68 969.85 969.62 969.85 0.0K
13:44 969.83 970.02 969.81 969.97 0.0K
13:45 970.02 970.02 969.59 969.64 0.0K
13:46 969.67 969.72 969.57 969.58 0.0K
13:47 969.55 969.59 969.49 969.49 0.0K
13:48 969.48 969.48 969.33 969.38 0.0K
13:49 969.32 969.42 969.29 969.40 0.0K
13:50 969.38 969.60 969.38 969.60 0.0K
13:51 969.60 969.65 969.51 969.53 0.0K
13:52 969.54 969.60 969.51 969.58 0.0K
13:53 969.60 969.62 969.48 969.50 0.0K
13:54 969.53 969.62 969.49 969.61 0.0K
13:55 969.65 969.65 969.54 969.59 0.0K
13:56 969.55 969.55 969.23 969.25 0.0K
13:57 969.26 969.34 969.22 969.26 0.0K
13:58 969.28 969.30 969.16 969.19 0.0K
13:59 969.19 969.24 969.12 969.12 0.0K
14:00 969.15 969.16 968.94 968.96 0.0K
14:01 968.95 968.96 968.79 968.85 0.0K
14:02 968.77 968.86 968.67 968.86 0.0K
14:03 968.88 969.20 968.88 969.02 0.0K
14:04 969.02 969.05 968.93 969.04 0.0K
14:05 969.05 969.11 968.99 969.01 0.0K
14:06 969.01 969.01 968.77 968.83 0.0K
14:07 969.21 970.94 969.21 970.55 0.0K
14:08 970.53 970.53 970.00 970.11 0.0K
14:09 970.22 970.32 969.74 969.74 0.0K
14:10 969.72 969.97 969.72 969.97 0.0K
14:11 970.09 970.36 970.09 970.36 0.0K
14:12 970.36 970.58 970.34 970.52 0.0K
14:13 970.49 970.58 970.36 970.36 0.0K
14:14 970.36 970.36 970.12 970.23 0.0K
14:15 970.22 970.65 970.11 970.65 0.0K
14:16 970.67 970.69 970.53 970.55 0.0K
14:17 970.57 970.78 970.51 970.72 0.0K
14:18 970.67 970.70 970.55 970.61 0.0K
14:19 970.63 970.63 970.33 970.48 0.0K
14:20 970.43 970.65 970.43 970.47 0.0K
14:21 970.49 970.49 970.29 970.30 0.0K
14:22 970.30 970.50 970.24 970.44 0.0K
14:23 970.43 970.46 970.35 970.39 0.0K
14:24 970.38 970.45 970.36 970.36 0.0K
14:25 970.36 970.39 970.22 970.23 0.0K
14:26 970.23 970.47 970.19 970.37 0.0K
14:27 970.39 970.52 970.35 970.36 0.0K
14:28 970.34 970.34 970.07 970.07 0.0K
14:29 970.06 970.10 969.37 969.64 0.0K
14:30 969.63 969.72 969.55 969.72 0.0K
14:31 969.74 970.06 969.68 970.06 0.0K
14:32 970.11 970.22 970.01 970.07 0.0K
14:33 970.09 970.11 969.88 969.92 0.0K
14:34 969.90 969.96 969.87 969.89 0.0K
14:35 969.88 969.88 969.66 969.66 0.0K
14:36 969.64 969.65 969.32 969.32 0.0K
14:37 969.31 969.31 969.13 969.17 0.0K
14:38 969.19 969.25 969.01 969.01 0.0K
14:39 969.01 969.02 968.94 968.96 0.0K
14:40 968.86 969.05 968.86 968.91 0.0K
14:41 968.84 968.84 968.57 968.71 0.0K
14:42 968.71 968.82 968.60 968.82 0.0K
14:43 968.85 969.00 968.81 968.84 0.0K
14:44 968.83 968.88 968.77 968.77 0.0K
14:45 968.79 968.96 968.73 968.96 0.0K
14:46 969.06 969.19 969.01 969.17 0.0K
14:47 969.20 969.40 969.17 969.40 0.0K
14:48 969.40 969.51 969.39 969.48 0.0K
14:49 969.49 969.88 969.49 969.85 0.0K
14:50 969.90 970.05 969.85 970.05 0.0K
14:51 970.06 970.08 969.91 969.95 0.0K
14:52 969.96 969.96 969.77 969.79 0.0K
14:53 969.78 969.79 969.69 969.75 0.0K
14:54 969.75 969.76 969.69 969.72 0.0K
14:55 969.72 969.92 969.72 969.85 0.0K
14:56 969.82 969.82 969.58 969.58 0.0K
14:57 969.39 969.42 969.24 969.36 0.0K
14:58 969.37 969.37 969.26 969.28 0.0K
14:59 969.29 969.31 969.08 969.10 0.0K
15:00 969.10 969.34 969.10 969.34 0.0K
15:01 969.35 969.50 969.35 969.42 0.0K
15:02 969.39 969.43 969.26 969.43 0.0K
15:03 969.44 969.64 969.44 969.56 0.0K
15:04 969.59 969.66 969.57 969.57 0.0K
15:05 969.57 969.77 969.53 969.77 0.0K
15:06 969.74 969.77 969.66 969.70 0.0K
15:07 969.70 969.77 969.54 969.58 0.0K
15:08 969.58 969.69 969.52 969.65 0.0K
15:09 969.70 969.70 969.51 969.51 0.0K
15:10 969.54 969.55 969.40 969.40 0.0K
15:11 969.44 969.77 969.44 969.77 0.0K
15:12 969.78 969.95 969.72 969.91 0.0K
15:13 969.87 969.96 969.84 969.90 0.0K
15:14 969.97 970.07 969.90 970.00 0.0K
15:15 969.99 970.05 969.92 969.97 0.0K
15:16 969.95 970.02 969.93 969.93 0.0K
15:17 969.93 970.00 969.77 969.77 0.0K
15:18 969.74 969.93 969.70 969.93 0.0K
15:19 969.95 969.97 969.75 969.82 0.0K
15:20 969.79 969.86 969.69 969.86 0.0K
15:21 969.86 969.93 969.80 969.93 0.0K
15:22 969.92 969.98 969.68 969.68 0.0K
15:23 969.67 969.67 969.30 969.37 0.0K
15:24 969.37 969.43 969.25 969.38 0.0K
15:25 969.41 969.41 968.99 968.99 0.0K
15:26 969.00 969.06 968.93 968.94 0.0K
15:27 968.93 968.97 968.82 968.97 0.0K
15:28 969.01 969.19 968.85 969.19 0.0K
15:29 969.18 969.27 968.91 968.91 0.0K
15:30 968.93 968.97 968.74 968.86 0.0K
15:31 968.90 969.05 968.90 969.05 0.0K
15:32 969.01 969.14 969.01 969.11 0.0K
15:33 969.09 969.09 968.88 968.92 0.0K
15:34 968.95 968.95 968.73 968.87 0.0K
15:35 968.82 968.84 968.54 968.67 0.0K
15:36 968.66 968.85 968.64 968.85 0.0K
15:37 968.85 969.30 968.85 969.30 0.0K
15:38 969.32 969.48 969.30 969.44 0.0K
15:39 969.46 969.46 969.17 969.18 0.0K
15:40 969.15 969.35 969.08 969.28 0.0K
15:41 969.30 969.62 969.28 969.62 0.0K
15:42 969.67 970.02 969.67 970.02 0.0K
15:43 970.06 970.06 969.95 970.00 0.0K
15:44 970.00 970.24 970.00 970.21 0.0K
15:45 970.20 970.61 970.20 970.53 0.0K
15:46 970.56 971.17 970.56 971.14 0.0K
15:47 971.13 971.36 971.10 971.36 0.0K
15:48 971.41 971.61 971.39 971.60 0.0K
15:49 971.61 971.96 971.61 971.94 0.0K
15:50 972.14 972.99 972.14 972.98 0.0K
15:51 972.95 973.35 972.95 973.30 0.0K
15:52 973.31 973.83 973.31 973.82 0.0K
15:53 973.89 974.43 973.89 973.92 0.0K
15:54 973.90 974.26 973.90 974.01 0.0K
15:55 974.00 974.33 973.78 974.33 0.0K
15:56 974.37 974.65 974.20 974.20 0.0K
15:57 974.07 974.13 973.59 973.60 0.0K
15:58 973.62 973.68 973.25 973.40 0.0K
15:59 973.52 975.00 973.22 975.00 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