QuantaShares ETF (PSOTRAC15)

PSOTRAC15
🏛️ メキシコ →
14.56
最終更新: 2025-10-03
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
2022-12-30 9.60 9.60 9.60 9.60 0.0M
2022-12-29 9.60 9.60 9.60 9.60 0.0M
2022-12-28 9.60 9.60 9.60 9.60 0.0M
2022-12-27 9.61 9.61 9.61 9.61 0.0M
2022-12-26 9.62 9.62 9.62 9.60 0.0M
2022-12-23 9.59 9.59 9.59 9.60 0.1M
2022-12-22 9.39 9.39 9.39 9.39 0.0M
2022-12-21 9.39 9.39 9.39 9.39 0.0M
2022-12-20 9.39 9.39 9.39 9.39 0.0M
2022-12-19 9.39 9.39 9.39 9.39 0.1M
2022-12-16 9.40 9.40 9.40 9.40 0.0M
2022-12-15 9.40 9.40 9.40 9.40 0.0M
2022-12-14 9.40 9.40 9.40 9.40 0.0M
2022-12-13 9.40 9.40 9.40 9.40 0.0M
2022-12-09 9.40 9.40 9.40 9.40 0.0M
2022-12-08 9.43 9.43 9.43 9.40 0.0M
2022-12-07 9.40 9.40 9.40 9.40 0.2M
2022-12-06 9.42 9.42 9.42 9.42 0.0M
2022-12-05 9.40 9.42 9.40 9.42 0.1M
2022-12-02 9.64 9.64 9.64 9.64 0.0M
2022-12-01 9.64 9.64 9.64 9.64 0.0M
2022-11-30 9.64 9.64 9.64 9.64 0.0M
2022-11-29 9.64 9.64 9.64 9.64 0.0M
2022-11-28 9.64 9.64 9.64 9.64 0.0M
2022-11-25 9.64 9.64 9.64 9.64 0.0M
2022-11-24 9.53 9.64 9.53 9.64 0.0M
2022-11-23 9.64 9.64 9.64 9.64 0.0M
2022-11-22 9.46 9.46 9.46 9.46 0.0M
2022-11-18 9.46 9.46 9.46 9.46 0.0M
2022-11-17 9.51 9.51 9.51 9.51 0.0M
2022-11-16 9.51 9.51 9.51 9.51 0.0M
2022-11-15 9.50 9.50 9.50 9.49 0.0M
2022-11-14 9.40 9.40 9.40 9.40 0.0M
2022-11-11 9.42 9.42 9.40 9.40 0.0M
2022-11-10 9.46 9.46 9.46 9.46 0.0M
2022-11-09 9.37 9.37 9.37 9.37 0.0M
2022-11-08 9.37 9.37 9.37 9.37 0.0M
2022-11-07 9.37 9.37 9.37 9.37 0.0M
2022-11-04 9.37 9.37 9.37 9.37 0.0M
2022-11-03 9.24 9.24 9.24 9.24 0.0M
2022-11-01 9.27 9.28 9.27 9.24 0.0M
2022-10-31 9.18 9.25 9.18 9.24 0.2M
2022-10-28 9.16 9.16 9.16 9.16 0.0M
2022-10-27 9.16 9.16 9.16 9.16 0.0M
2022-10-26 9.16 9.16 9.16 9.16 0.0M
2022-10-25 9.17 9.17 9.17 9.17 0.0M
2022-10-24 9.14 9.14 9.14 9.14 0.0M
2022-10-21 9.14 9.14 9.14 9.14 0.0M
2022-10-20 9.07 9.08 9.07 9.08 0.1M
2022-10-19 9.08 9.08 9.08 9.08 0.0M
2022-10-18 9.08 9.08 9.08 9.08 0.0M
2022-10-17 9.08 9.08 9.08 9.08 0.1M
2022-10-14 9.05 9.05 9.05 9.05 0.1M
2022-10-13 9.05 9.05 9.05 9.05 0.0M
2022-10-12 9.05 9.05 9.05 9.05 0.0M
2022-10-11 9.05 9.05 9.05 9.05 0.0M
2022-10-10 9.06 9.06 9.06 9.06 0.0M
2022-10-07 9.04 9.05 9.03 9.05 0.1M
2022-10-06 8.99 8.99 8.99 8.99 0.0M
2022-10-05 9.00 9.00 8.99 8.99 0.0M
2022-10-04 9.04 9.06 9.03 9.03 0.2M
2022-10-03 9.03 9.04 9.02 9.02 0.1M
2022-09-30 8.97 8.99 8.97 8.98 1.7M
2022-09-29 8.91 8.97 8.91 8.93 0.4M
2022-09-28 8.88 8.93 8.87 8.91 0.2M
2022-09-27 8.86 8.88 8.84 8.87 1.3M
2022-09-26 8.89 8.89 8.82 8.84 0.1M
2022-09-23 8.92 8.92 8.91 8.91 0.1M
2022-09-22 9.02 9.02 9.02 9.02 0.0M
2022-09-21 9.02 9.02 9.02 9.02 0.0M
2022-09-20 9.04 9.04 9.04 9.04 0.0M
2022-09-19 9.04 9.04 9.04 9.04 0.0M
2022-09-15 9.04 9.04 9.04 9.04 0.0M
2022-09-14 9.04 9.04 9.04 9.04 0.0M
2022-09-13 9.04 9.04 9.04 9.04 0.0M
2022-09-12 9.04 9.04 9.04 9.04 0.0M
2022-09-09 8.89 8.89 8.89 8.89 0.0M
2022-09-08 8.89 8.89 8.89 8.89 0.0M
2022-09-07 8.89 8.89 8.89 8.89 0.0M
2022-09-06 8.96 8.96 8.96 8.96 0.0M
2022-09-05 8.96 8.96 8.96 8.96 0.0M
2022-09-02 8.96 8.96 8.96 8.96 0.0M
2022-09-01 8.96 8.96 8.96 8.96 0.0M
2022-08-31 8.96 8.96 8.96 8.96 0.0M
2022-08-30 8.96 8.96 8.96 8.96 0.0M
2022-08-29 8.96 8.96 8.96 8.96 0.0M
2022-08-26 8.96 8.94 8.94 8.96 0.0M
2022-08-25 8.96 8.96 8.96 8.96 0.0M
2022-08-24 8.93 8.96 8.93 8.96 0.0M
2022-08-23 8.93 8.93 8.93 8.93 0.0M
2022-08-22 8.93 8.93 8.93 8.93 0.0M
2022-08-19 8.93 8.93 8.93 8.93 0.0M
2022-08-18 8.93 8.93 8.93 8.93 0.0M
2022-08-17 8.93 8.93 8.93 8.93 0.0M
2022-08-16 8.93 8.93 8.93 8.93 0.0M
2022-08-15 8.93 8.93 8.93 8.93 0.0M
2022-08-12 8.92 8.92 8.92 8.93 0.0M
2022-08-11 8.87 8.88 8.87 8.88 0.0M
2022-08-10 8.88 8.88 8.86 8.86 0.1M
2022-08-09 8.73 8.73 8.73 8.73 0.1M
2022-08-08 8.73 8.73 8.72 8.76 3.4M
2022-08-05 8.69 8.69 8.69 8.68 0.1M
2022-08-04 8.63 8.69 8.63 8.67 0.0M
2022-08-03 8.57 8.62 8.57 8.62 0.2M
2022-08-02 8.64 8.64 8.54 8.54 3.1M
2022-08-01 8.70 8.70 8.70 8.70 0.0M
2022-07-29 8.68 8.68 8.68 8.68 0.0M
2022-07-28 8.69 8.69 8.67 8.67 0.2M
2022-07-27 8.59 8.64 8.59 8.64 0.0M
2022-07-26 8.62 8.62 8.60 8.60 6.1M
2022-07-25 8.62 8.65 8.62 8.62 0.1M
2022-07-22 8.56 8.60 8.56 8.60 0.0M
2022-07-21 8.54 8.54 8.52 8.52 0.1M
2022-07-20 8.57 8.57 8.57 8.57 0.0M
2022-07-19 8.64 8.64 8.61 8.61 1.4M
2022-07-18 8.60 8.64 8.59 8.61 0.1M
2022-07-15 8.51 8.57 8.51 8.54 0.2M
2022-07-14 8.38 8.43 8.37 8.43 0.5M
2022-07-13 8.42 8.50 8.42 8.47 0.2M
2022-07-12 8.43 8.46 8.41 8.48 0.6M
2022-07-11 8.60 8.60 8.46 8.50 0.2M
2022-07-08 8.62 8.62 8.60 8.57 0.3M
2022-07-07 8.50 8.57 8.50 8.56 0.2M
2022-07-06 8.51 8.51 8.45 8.48 1.9M
2022-07-05 8.56 8.56 8.53 8.53 3.4M
2022-07-04 8.65 8.66 8.65 8.66 0.2M
2022-07-01 8.65 8.66 8.59 8.66 0.4M
2022-06-30 8.67 8.67 8.67 8.67 0.0M
2022-06-29 8.67 8.67 8.67 8.67 0.0M
2022-06-28 8.73 8.76 8.67 8.67 0.0M
2022-06-27 8.79 8.79 8.79 8.79 0.3M
2022-06-24 8.79 8.80 8.79 8.79 0.0M
2022-06-23 8.72 8.72 8.72 8.72 0.0M
2022-06-22 8.65 8.65 8.65 8.65 0.0M
2022-06-21 8.65 8.65 8.65 8.65 0.4M
2022-06-20 8.60 8.60 8.60 8.60 0.0M
2022-06-17 8.50 8.60 8.49 8.60 0.7M
2022-06-16 8.49 8.55 8.45 8.55 0.4M
2022-06-15 8.45 8.51 8.44 8.51 0.6M
2022-06-14 8.44 8.48 8.44 8.47 0.4M
2022-06-13 8.58 8.58 8.58 8.58 0.0M
2022-06-10 8.90 8.90 8.90 8.90 0.0M
2022-06-09 8.89 8.90 8.89 8.90 0.1M
2022-06-08 8.61 8.61 8.61 8.61 0.0M
2022-06-07 8.61 8.61 8.61 8.61 0.0M
2022-06-06 8.89 8.89 8.89 8.61 0.0M
2022-06-03 8.61 8.61 8.61 8.61 0.0M
2022-06-02 8.88 8.88 8.88 8.88 0.0M
2022-06-01 8.82 8.82 8.82 8.82 0.0M
2022-05-31 8.82 8.82 8.82 8.82 0.0M
2022-05-30 8.90 8.90 8.90 8.90 0.4M
2022-05-27 8.88 8.88 8.88 8.88 0.0M
2022-05-26 8.77 8.77 8.77 8.77 0.0M
2022-05-25 8.74 8.74 8.74 8.74 0.0M
2022-05-24 8.73 8.73 8.73 8.72 0.0M
2022-05-23 8.74 8.74 8.74 8.72 0.0M
2022-05-20 8.72 8.72 8.72 8.72 0.1M
2022-05-19 8.70 8.70 8.70 8.67 0.0M
2022-05-18 8.67 8.67 8.67 8.67 0.0M
2022-05-17 8.68 8.68 8.68 8.67 0.0M
2022-05-16 8.65 8.65 8.64 8.64 0.0M
2022-05-13 8.56 8.59 8.56 8.59 0.1M
2022-05-12 8.54 8.54 8.54 8.54 0.1M
2022-05-11 8.52 8.52 8.52 8.52 0.0M
2022-05-10 8.52 8.52 8.52 8.52 0.4M
2022-05-09 8.53 8.53 8.53 8.53 0.0M
2022-05-04 8.53 8.53 8.53 8.53 0.0M
2022-05-03 8.47 8.48 8.47 8.48 0.2M
2022-05-02 8.44 8.44 8.42 8.42 0.5M
2022-04-28 8.45 8.45 8.45 8.45 0.0M
2022-04-27 8.45 8.45 8.45 8.45 0.0M
2022-04-26 8.46 8.46 8.45 8.45 0.4M
2022-04-25 8.46 8.52 8.46 8.52 0.0M
2022-04-22 8.47 8.48 8.47 8.48 0.0M
2022-04-21 8.53 8.54 8.52 8.54 0.0M
2022-04-20 8.63 8.63 8.63 8.63 0.0M
2022-04-19 8.63 8.63 8.63 8.63 0.0M
2022-04-18 8.63 8.63 8.63 8.63 0.0M
2022-04-13 8.63 8.63 8.63 8.63 0.0M
2022-04-12 8.63 8.63 8.63 8.63 0.0M
2022-04-11 8.57 8.57 8.57 8.53 0.0M
2022-04-08 8.53 8.53 8.53 8.53 0.0M
2022-04-07 8.53 8.53 8.53 8.53 0.0M
2022-04-06 8.51 8.51 8.51 8.51 0.0M
2022-04-05 8.59 8.59 8.59 8.59 0.0M
2022-04-01 8.50 8.50 8.50 8.50 0.0M
2022-03-31 8.50 8.50 8.50 8.50 0.0M
2022-03-30 8.50 8.50 8.50 8.50 0.0M
2022-03-29 8.50 8.50 8.50 8.50 0.0M
2022-03-28 8.47 8.47 8.47 8.47 0.0M
2022-03-25 8.45 8.45 8.45 8.45 0.0M
2022-03-24 8.46 8.46 8.45 8.45 0.0M
2022-03-23 8.42 8.42 8.42 8.42 0.1M
2022-03-22 8.39 8.39 8.39 8.39 0.2M
2022-03-18 8.31 8.34 8.31 8.34 0.6M
2022-03-17 8.25 8.29 8.25 8.29 0.1M
2022-03-16 8.18 8.23 8.18 8.23 0.1M
2022-03-15 8.13 8.15 8.13 8.15 0.1M
2022-03-14 8.13 8.13 8.11 8.14 0.3M
2022-03-11 8.12 8.12 8.09 8.11 0.3M
2022-03-10 8.09 8.10 8.08 8.10 0.4M
2022-03-09 8.07 8.10 8.07 8.09 0.3M
2022-03-08 7.91 7.95 7.91 7.95 0.4M
2022-03-07 8.06 8.06 8.02 7.97 0.2M
2022-03-04 8.11 8.13 8.11 8.13 0.2M
2022-03-03 8.20 8.22 8.20 8.22 0.1M
2022-03-02 8.18 8.21 8.18 8.21 0.2M
2022-03-01 8.27 8.27 8.24 8.24 0.2M
2022-02-28 8.25 8.25 8.25 8.25 0.0M
2022-02-25 8.28 8.29 8.28 8.28 0.1M
2022-02-24 8.19 8.30 8.18 8.30 0.2M
2022-02-23 8.31 8.31 8.31 8.31 0.0M
2022-02-22 8.33 8.34 8.33 8.31 0.1M
2022-02-21 8.32 8.32 8.32 8.32 0.0M
2022-02-18 8.32 8.32 8.32 8.32 0.0M
2022-02-17 8.33 8.33 8.33 8.32 0.0M
2022-02-15 8.30 8.30 8.30 8.27 0.0M
2022-02-14 8.27 8.27 8.27 8.27 0.1M
2022-02-11 8.26 8.26 8.21 8.24 0.4M
2022-02-10 8.27 8.27 8.22 8.24 0.2M
2022-02-09 8.22 8.22 8.22 8.25 0.0M
2022-02-08 8.18 8.18 8.18 8.18 0.1M
2022-02-04 8.12 8.13 8.12 8.13 0.2M
2022-02-03 8.20 8.20 8.20 8.20 0.1M
2022-02-02 8.19 8.19 8.17 8.17 0.2M
2022-02-01 8.17 8.17 8.17 8.17 0.1M
2022-01-31 8.13 8.16 8.12 8.17 0.6M
2022-01-28 8.08 8.08 8.05 8.06 0.4M
2022-01-27 8.13 8.13 8.08 8.08 0.3M
2022-01-26 8.13 8.13 8.13 8.13 0.0M
2022-01-25 8.13 8.13 8.13 8.13 0.0M
2022-01-24 8.17 8.17 8.17 8.17 0.0M
2022-01-21 8.20 8.20 8.20 8.20 0.0M
2022-01-20 8.20 8.20 8.20 8.20 0.0M
2022-01-19 8.20 8.20 8.20 8.20 0.0M
2022-01-18 8.20 8.20 8.20 8.20 0.0M
2022-01-17 8.22 8.22 8.22 8.22 0.0M
2022-01-14 8.22 8.22 8.13 8.13 0.0M
2022-01-10 8.18 8.18 8.18 8.18 0.0M