NASDAQ OMX Clean Edge Smart Grid Infrastructure (QGRD)

🏛️ アメリカ →
1,223.22
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 848.65 853.27 848.12 851.23 0.0M
2021-12-30 850.81 852.94 848.25 848.88 0.0M
2021-12-29 848.65 852.16 847.03 851.50 0.0M
2021-12-28 846.95 850.79 846.90 847.60 0.0M
2021-12-27 838.79 847.14 838.19 846.77 0.0M
2021-12-24 839.95 840.33 838.65 839.42 0.0M
2021-12-23 831.78 841.51 831.62 838.67 0.0M
2021-12-22 824.36 831.45 822.44 830.67 0.0M
2021-12-21 807.84 825.15 807.66 824.38 0.0M
2021-12-20 822.04 822.22 802.87 808.37 0.0M
2021-12-17 835.65 836.39 821.86 824.46 0.0M
2021-12-16 839.84 850.64 834.28 835.45 0.0M
2021-12-15 825.16 839.42 823.29 838.34 0.0M
2021-12-14 839.09 840.79 820.75 825.90 0.0M
2021-12-13 850.29 851.05 840.03 840.08 0.0M
2021-12-10 846.49 854.22 844.20 850.37 0.0M
2021-12-09 857.05 858.31 846.32 846.35 0.0M
2021-12-08 856.37 859.23 854.58 857.17 0.0M
2021-12-07 836.20 857.67 836.20 854.21 0.0M
2021-12-06 829.11 839.64 826.87 836.11 0.0M
2021-12-03 838.76 845.47 824.93 828.88 0.0M
2021-12-02 833.17 841.12 828.03 839.11 0.0M
2021-12-01 835.79 853.81 833.02 833.56 0.0M
2021-11-30 849.89 854.04 833.03 833.58 0.0M
2021-11-29 839.46 851.94 838.72 849.43 0.0M
2021-11-26 859.43 859.93 836.56 840.63 0.0M
2021-11-25 858.36 860.54 858.12 859.25 0.0M
2021-11-24 860.27 861.40 847.64 858.32 0.0M
2021-11-23 870.43 873.27 857.13 861.62 0.0M
2021-11-22 874.97 885.85 870.95 871.52 0.0M
2021-11-19 871.33 878.14 868.92 876.89 0.0M
2021-11-18 870.08 874.34 866.53 871.73 0.0M
2021-11-17 865.93 872.15 864.82 869.56 0.0M
2021-11-16 863.42 867.91 860.86 867.40 0.0M
2021-11-15 863.61 866.17 860.69 864.14 0.0M
2021-11-12 858.10 863.61 856.37 863.05 0.0M
2021-11-11 854.18 861.42 853.57 858.80 0.0M
2021-11-10 862.12 863.29 851.17 855.58 0.0M
2021-11-09 866.31 871.34 860.06 862.29 0.0M
2021-11-08 862.59 868.78 861.66 866.18 0.0M
2021-11-05 862.65 865.70 859.99 863.03 0.0M
2021-11-04 858.83 865.68 857.07 863.05 0.0M
2021-11-03 856.15 859.01 850.37 857.35 0.0M
2021-11-02 851.94 856.75 850.06 856.20 0.0M
2021-11-01 840.96 851.91 840.73 851.46 0.0M
2021-10-29 842.49 844.50 837.40 842.25 0.0M
2021-10-28 826.17 843.19 824.86 842.83 0.0M
2021-10-27 816.40 834.80 816.19 826.15 0.0M
2021-10-26 815.81 823.19 815.54 816.38 0.0M
2021-10-25 810.92 816.53 807.58 815.45 0.0M
2021-10-22 809.62 815.16 808.20 810.25 0.0M
2021-10-21 815.44 815.53 805.60 809.13 0.0M
2021-10-20 811.93 815.72 810.43 815.25 0.0M
2021-10-19 805.78 814.29 805.72 811.67 0.0M
2021-10-18 802.83 804.74 797.48 804.00 0.0M
2021-10-15 800.53 806.37 799.49 802.86 0.0M
2021-10-14 785.99 799.29 785.87 798.80 0.0M
2021-10-13 776.60 786.98 774.38 784.67 0.0M
2021-10-12 769.02 778.90 766.53 776.08 0.0M
2021-10-11 774.32 778.86 770.15 770.75 0.0M
2021-10-08 778.53 779.19 773.31 774.17 0.0M
2021-10-07 764.82 780.59 764.35 777.81 0.0M
2021-10-06 768.58 768.76 754.46 764.25 0.0M
2021-10-05 762.69 771.64 761.69 768.84 0.0M
2021-10-04 772.85 774.16 761.81 764.70 0.0M
2021-10-01 766.71 775.39 762.75 773.12 0.0M
2021-09-30 776.25 779.17 767.64 767.76 0.0M
2021-09-29 780.50 784.64 775.49 776.49 0.0M
2021-09-28 795.41 795.89 779.66 781.70 0.0M
2021-09-27 798.41 799.53 792.00 796.53 0.0M
2021-09-24 807.40 807.54 797.34 797.53 0.0M
2021-09-23 795.00 809.32 794.90 807.52 0.0M
2021-09-22 785.18 798.38 784.85 795.79 0.0M
2021-09-21 783.71 791.76 782.53 785.60 0.0M
2021-09-20 799.18 799.47 777.96 784.21 0.0M
2021-09-17 807.31 809.84 797.31 800.30 0.0M
2021-09-16 810.38 813.22 806.08 807.47 0.0M
2021-09-15 808.41 812.42 804.02 811.99 0.0M
2021-09-14 809.80 813.32 807.60 809.04 0.0M
2021-09-13 806.11 812.82 803.93 809.09 0.0M
2021-09-10 811.83 816.76 806.86 807.49 0.0M
2021-09-09 810.08 815.14 807.39 810.73 0.0M
2021-09-08 817.33 817.55 806.60 810.89 0.0M
2021-09-07 826.15 826.26 816.59 818.08 0.0M
2021-09-06 824.58 825.84 824.29 825.19 0.0M
2021-09-03 827.37 828.24 822.84 824.42 0.0M
2021-09-02 819.03 826.89 818.57 826.28 0.0M
2021-09-01 817.16 823.11 816.79 821.03 0.0M
2021-08-31 821.87 825.82 816.99 817.54 0.0M
2021-08-30 820.24 823.43 819.16 821.09 0.0M
2021-08-27 813.18 821.30 812.04 819.77 0.0M
2021-08-26 817.60 817.71 812.22 812.91 0.0M
2021-08-25 817.78 820.16 814.34 818.03 0.0M
2021-08-24 815.84 818.78 813.34 818.58 0.0M
2021-08-23 806.13 816.56 805.41 815.20 0.0M
2021-08-20 800.26 804.41 797.07 803.52 0.0M
2021-08-19 803.54 803.67 796.86 801.09 0.0M
2021-08-18 805.60 810.98 804.75 804.94 0.0M
2021-08-17 814.57 815.01 798.74 805.23 0.0M
2021-08-16 819.77 819.86 813.39 816.19 0.0M
2021-08-13 820.82 822.31 819.48 819.84 0.0M
2021-08-12 821.66 821.82 817.34 820.72 0.0M
2021-08-11 816.64 821.54 815.89 820.63 0.0M
2021-08-10 809.37 817.95 808.99 816.52 0.0M
2021-08-09 806.83 810.55 805.10 808.81 0.0M
2021-08-06 806.92 808.89 805.39 807.17 0.0M
2021-08-05 809.43 812.09 805.53 807.06 0.0M
2021-08-04 810.80 814.79 808.27 808.93 0.0M
2021-08-03 794.21 810.69 793.89 810.47 0.0M
2021-08-02 795.85 802.31 794.06 794.48 0.0M
2021-07-30 795.36 797.58 790.03 795.50 0.0M
2021-07-29 787.71 797.71 787.14 796.58 0.0M
2021-07-28 778.40 788.84 776.27 785.69 0.0M
2021-07-27 780.81 782.38 773.56 778.68 0.0M
2021-07-26 780.61 781.91 778.54 780.62 0.0M
2021-07-23 772.32 780.97 772.08 780.33 0.0M
2021-07-22 770.51 776.07 769.19 772.48 0.0M
2021-07-21 757.24 770.56 757.18 770.03 0.0M
2021-07-20 742.68 759.10 742.06 756.82 0.0M
2021-07-19 755.09 755.48 735.84 743.85 0.0M
2021-07-16 763.18 766.51 755.40 756.15 0.0M
2021-07-15 768.88 769.92 759.32 763.48 0.0M
2021-07-14 777.14 778.93 769.05 769.05 0.0M
2021-07-13 783.10 783.41 776.99 778.53 0.0M
2021-07-12 775.63 782.40 775.09 782.13 0.0M
2021-07-09 760.67 775.90 760.61 774.98 0.0M
2021-07-08 769.71 770.29 754.01 761.80 0.0M
2021-07-07 770.08 775.24 765.96 770.62 0.0M
2021-07-06 774.62 775.62 765.10 770.18 0.0M
2021-07-05 771.96 773.98 770.82 773.45 0.0M
2021-07-02 768.89 772.76 768.71 771.25 0.0M
2021-07-01 766.13 769.45 764.10 769.45 0.0M
2021-06-30 770.59 771.02 763.51 765.55 0.0M
2021-06-29 768.88 772.44 768.61 770.47 0.0M
2021-06-28 764.61 769.39 763.72 768.93 0.0M
2021-06-25 761.70 767.73 761.18 765.44 0.0M
2021-06-24 752.42 762.27 752.04 760.86 0.0M
2021-06-23 751.70 756.29 749.80 752.51 0.0M
2021-06-22 748.05 753.34 745.32 750.99 0.0M
2021-06-21 738.23 748.88 735.88 747.59 0.0M
2021-06-18 749.14 751.59 738.11 738.18 0.0M
2021-06-17 755.16 755.24 743.06 748.63 0.0M
2021-06-16 759.70 762.36 753.46 758.42 0.0M
2021-06-15 757.23 761.22 756.98 759.84 0.0M
2021-06-14 756.06 759.04 754.65 756.83 0.0M
2021-06-11 755.01 756.49 753.15 756.27 0.0M
2021-06-10 755.03 756.97 751.00 753.37 0.0M
2021-06-09 758.01 759.19 754.69 754.93 0.0M
2021-06-08 752.94 758.50 752.72 758.30 0.0M
2021-06-07 754.82 756.58 751.24 753.14 0.0M
2021-06-04 746.38 755.32 745.98 754.68 0.0M
2021-06-03 751.53 751.77 741.57 746.75 0.0M
2021-06-02 751.50 753.06 749.35 750.99 0.0M
2021-06-01 746.57 756.67 746.27 752.29 0.0M
2021-05-31 747.48 747.72 746.08 746.18 0.0M
2021-05-28 745.47 749.59 745.10 747.84 0.0M
2021-05-27 738.55 747.20 738.51 745.40 0.0M
2021-05-26 736.65 739.91 735.26 739.86 0.0M
2021-05-25 736.43 740.34 735.39 736.41 0.0M
2021-05-24 732.96 737.91 731.96 735.83 0.0M
2021-05-21 728.75 736.34 728.68 733.14 0.0M
2021-05-20 716.93 729.44 716.69 728.12 0.0M
2021-05-19 722.71 723.07 707.72 717.65 0.0M
2021-05-18 726.16 729.48 722.66 722.70 0.0M
2021-05-17 727.68 729.05 721.42 725.47 0.0M
2021-05-14 711.58 729.22 711.49 727.81 0.0M
2021-05-13 703.88 713.40 699.99 710.09 0.0M
2021-05-12 718.44 720.60 704.43 705.22 0.0M
2021-05-11 728.11 728.20 710.58 719.58 0.0M
2021-05-10 736.94 737.70 728.89 729.35 0.0M
2021-05-07 725.71 737.08 725.30 736.01 0.0M
2021-05-06 723.65 725.69 719.70 725.17 0.0M
2021-05-05 717.68 726.34 716.91 724.34 0.0M
2021-05-04 730.88 731.39 713.48 717.92 0.0M
2021-05-03 726.67 733.75 726.12 731.39 0.0M
2021-04-30 737.23 737.49 725.75 727.72 0.0M
2021-04-29 741.90 743.34 733.05 737.29 0.0M
2021-04-28 747.76 748.20 739.81 740.39 0.0M
2021-04-27 746.20 749.71 744.30 748.76 0.0M
2021-04-26 745.71 747.75 743.36 746.63 0.0M
2021-04-23 735.10 746.07 734.47 743.25 0.0M
2021-04-22 731.76 741.23 731.13 735.24 0.0M
2021-04-21 721.64 731.04 717.52 730.71 0.0M
2021-04-20 733.03 733.85 719.79 723.35 0.0M
2021-04-19 737.46 739.53 731.07 732.83 0.0M
2021-04-16 732.37 740.07 732.11 738.16 0.0M
2021-04-15 728.20 734.54 728.09 732.85 0.0M
2021-04-14 729.40 733.82 728.16 728.46 0.0M
2021-04-13 727.99 730.06 724.42 728.15 0.0M
2021-04-12 726.57 726.87 722.72 726.60 0.0M
2021-04-09 723.73 727.43 721.62 726.93 0.0M
2021-04-08 718.55 724.90 718.38 723.12 0.0M
2021-04-07 726.28 727.62 717.45 719.29 0.0M
2021-04-06 722.62 728.49 720.36 725.10 0.0M
2021-04-05 718.80 725.97 718.22 723.08 0.0M
2021-04-02 719.68 719.82 718.97 719.08 0.0M
2021-04-01 711.94 720.31 711.47 718.92 0.0M
2021-03-31 705.61 714.97 704.70 712.32 0.0M
2021-03-30 699.46 706.58 696.72 706.16 0.0M
2021-03-29 707.33 707.39 697.68 698.82 0.0M
2021-03-26 697.46 707.54 697.18 707.15 0.0M
2021-03-25 692.51 698.16 683.03 696.97 0.0M
2021-03-24 697.02 702.23 691.98 692.31 0.0M
2021-03-23 709.96 710.33 695.34 697.97 0.0M
2021-03-22 706.09 713.60 703.49 710.43 0.0M
2021-03-19 709.28 710.67 701.09 706.64 0.0M
2021-03-18 721.86 723.39 708.68 709.56 0.0M
2021-03-17 717.84 721.89 710.95 720.35 0.0M
2021-03-16 728.25 730.11 716.68 717.81 0.0M
2021-03-15 721.80 728.48 717.32 728.09 0.0M
2021-03-12 722.19 722.50 713.93 721.69 0.0M
2021-03-11 710.77 723.99 710.61 722.19 0.0M
2021-03-10 702.61 712.79 701.18 709.74 0.0M
2021-03-09 692.88 706.53 692.17 702.43 0.0M
2021-03-08 690.80 702.61 690.10 693.29 0.0M
2021-03-05 688.35 694.87 668.67 690.99 0.0M
2021-03-04 706.01 706.43 678.57 689.84 0.0M
2021-03-03 711.88 716.29 706.38 706.81 0.0M
2021-03-02 719.19 722.11 711.30 711.65 0.0M
2021-03-01 701.91 721.26 701.76 719.83 0.0M
2021-02-26 701.32 705.46 691.98 702.34 0.0M
2021-02-25 716.67 718.96 699.61 702.58 0.0M
2021-02-24 701.89 716.66 699.17 715.60 0.0M
2021-02-23 708.62 708.91 682.83 702.61 0.0M
2021-02-22 716.60 716.64 707.78 708.27 0.0M
2021-02-19 704.57 719.60 704.49 716.83 0.0M
2021-02-18 715.56 716.70 700.59 704.59 0.0M
2021-02-17 718.98 719.30 708.15 715.96 0.0M
2021-02-16 721.90 726.97 719.01 719.42 0.0M
2021-02-15 721.65 722.96 721.45 721.64 0.0M
2021-02-12 714.23 721.61 711.65 721.32 0.0M
2021-02-11 707.71 717.79 707.24 714.49 0.0M
2021-02-10 709.51 717.29 704.39 707.87 0.0M
2021-02-09 711.52 711.74 706.48 708.94 0.0M
2021-02-08 702.60 711.57 702.23 710.99 0.0M
2021-02-05 698.64 702.84 697.73 702.14 0.0M
2021-02-04 700.07 701.25 695.94 699.05 0.0M
2021-02-03 697.73 702.85 697.34 699.74 0.0M
2021-02-02 687.86 699.12 687.54 697.43 0.0M
2021-02-01 672.26 688.10 672.17 687.55 0.0M
2021-01-29 686.76 686.80 667.32 672.49 0.0M
2021-01-28 676.29 690.58 670.83 687.00 0.0M
2021-01-27 696.79 697.17 671.78 676.84 0.0M
2021-01-26 705.32 710.68 696.50 696.90 0.0M
2021-01-25 712.89 714.82 698.35 705.20 0.0M
2021-01-22 714.85 715.03 706.43 712.39 0.0M
2021-01-21 709.37 715.40 709.10 714.04 0.0M
2021-01-20 705.33 712.11 704.29 708.79 0.0M
2021-01-19 697.14 707.33 695.90 705.09 0.0M
2021-01-18 697.99 698.05 695.42 696.85 0.0M
2021-01-15 717.72 717.85 693.61 698.26 0.0M
2021-01-14 714.74 722.49 713.00 717.94 0.0M
2021-01-13 722.29 723.35 714.88 715.28 0.0M
2021-01-12 715.80 722.30 713.27 720.78 0.0M
2021-01-11 720.46 720.73 706.78 715.64 0.0M
2021-01-08 721.72 729.08 714.97 721.87 0.0M
2021-01-07 707.05 723.43 706.24 721.29 0.0M
2021-01-06 677.70 710.01 677.33 705.35 0.0M
2021-01-05 668.43 678.33 665.78 677.29 0.0M
2021-01-04 670.04 679.17 664.23 667.95 0.0M
2021-01-01 669.60 669.60 669.60 669.60 0.0M