Qualitas Controladora SAB de CV (Q)

Q
🏛️ メキシコ →
165.99
最終更新: 2025-09-29
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 88.05 88.05 85.63 85.92 1.6M
2022-12-29 86.87 87.80 86.70 87.49 1.6M
2022-12-28 88.17 88.17 86.00 86.83 1.9M
2022-12-27 88.04 88.24 86.83 87.20 1.1M
2022-12-26 87.88 88.05 86.79 87.84 2.3M
2022-12-23 86.22 87.70 85.69 86.96 1.2M
2022-12-22 86.15 86.15 85.18 85.56 1.2M
2022-12-21 85.00 86.80 84.05 85.72 1.5M
2022-12-20 85.99 87.21 83.65 84.07 1.7M
2022-12-19 85.11 85.68 83.80 85.19 0.7M
2022-12-16 83.56 84.97 82.15 83.90 1.6M
2022-12-15 84.61 85.26 83.02 83.34 1.3M
2022-12-14 85.39 85.67 83.17 84.22 1.3M
2022-12-13 87.51 87.73 85.01 85.28 1.4M
2022-12-09 87.22 87.44 86.00 86.69 1.1M
2022-12-08 86.72 88.00 85.19 86.83 1.9M
2022-12-07 86.09 87.60 85.31 85.82 1.9M
2022-12-06 85.59 87.44 83.81 85.13 1.4M
2022-12-05 87.09 87.09 84.28 84.58 0.7M
2022-12-02 84.89 87.46 84.73 86.77 2.4M
2022-12-01 81.61 86.56 81.34 85.18 2.7M
2022-11-30 82.14 82.14 79.36 81.32 1.4M
2022-11-29 83.98 83.98 81.22 81.46 1.1M
2022-11-28 83.50 83.50 82.22 83.20 0.8M
2022-11-25 84.40 84.40 82.83 83.06 1.0M
2022-11-24 84.50 84.61 83.03 83.66 1.1M
2022-11-23 83.22 84.35 83.01 83.94 1.2M
2022-11-22 83.49 83.68 81.98 83.45 1.3M
2022-11-18 84.40 84.46 82.33 83.35 0.7M
2022-11-17 86.00 86.00 82.34 83.52 0.7M
2022-11-16 84.34 84.84 82.89 83.91 0.6M
2022-11-15 84.82 86.00 83.50 84.19 1.0M
2022-11-14 85.23 85.83 83.79 85.07 1.3M
2022-11-11 82.30 86.29 81.57 85.52 1.7M
2022-11-10 80.61 82.02 80.19 81.31 0.8M
2022-11-09 79.65 80.94 79.20 80.08 1.2M
2022-11-08 80.67 80.83 79.03 79.22 0.3M
2022-11-07 82.75 83.04 80.12 80.47 0.7M
2022-11-04 85.10 86.58 84.47 84.80 1.3M
2022-11-03 83.82 85.49 83.19 84.77 1.7M
2022-11-01 78.48 84.75 77.49 84.24 3.8M
2022-10-31 77.32 78.68 76.80 77.85 1.3M
2022-10-28 78.07 78.21 76.51 76.71 1.3M
2022-10-27 79.50 79.50 77.35 78.07 2.0M
2022-10-26 82.55 82.55 78.75 78.85 2.3M
2022-10-25 80.20 82.77 80.17 82.35 1.6M
2022-10-24 79.00 81.14 78.55 80.27 1.3M
2022-10-21 80.94 81.75 79.01 79.21 0.5M
2022-10-20 81.43 81.43 80.05 80.94 1.3M
2022-10-19 83.16 83.17 80.80 81.22 0.3M
2022-10-18 83.50 83.50 82.05 82.80 0.6M
2022-10-17 83.76 83.76 82.20 82.69 0.2M
2022-10-14 83.52 83.52 81.12 82.85 1.1M
2022-10-13 83.96 83.98 82.85 83.32 1.1M
2022-10-12 83.62 84.53 83.08 83.95 0.8M
2022-10-11 83.83 85.54 83.08 83.67 1.3M
2022-10-10 79.94 83.75 79.94 83.18 1.1M
2022-10-07 81.51 81.83 79.57 79.88 1.1M
2022-10-06 82.40 82.79 81.00 81.59 1.4M
2022-10-05 81.95 82.63 81.59 82.00 1.1M
2022-10-04 82.52 83.28 80.32 81.32 1.2M
2022-10-03 83.24 83.87 80.50 81.55 0.7M
2022-09-30 82.74 84.12 81.95 83.05 1.7M
2022-09-29 83.62 84.31 81.82 83.07 1.3M
2022-09-28 82.12 83.87 81.43 83.14 1.2M
2022-09-27 82.29 82.72 80.97 81.99 0.9M
2022-09-26 83.33 83.33 81.78 82.01 1.5M
2022-09-23 84.77 84.77 83.01 83.33 1.3M
2022-09-22 87.10 87.10 83.86 84.78 1.1M
2022-09-21 85.92 87.29 85.20 86.50 1.2M
2022-09-20 85.14 86.19 84.74 85.97 0.7M
2022-09-19 84.79 85.18 83.75 84.78 1.3M
2022-09-15 85.36 86.10 83.84 84.84 1.7M
2022-09-14 85.00 85.84 84.70 85.41 0.5M
2022-09-13 85.00 86.09 84.40 84.75 1.3M
2022-09-12 84.35 85.81 84.35 85.40 1.2M
2022-09-09 85.17 85.17 83.99 84.23 0.9M
2022-09-08 85.04 85.04 83.58 84.79 0.7M
2022-09-07 84.00 85.08 81.51 84.76 1.2M
2022-09-06 86.97 86.97 83.67 84.14 1.0M
2022-09-05 89.40 89.40 86.56 86.70 0.5M
2022-09-02 88.54 89.87 87.75 88.22 1.8M
2022-09-01 88.25 88.73 87.41 88.00 1.9M
2022-08-31 88.81 90.27 87.24 88.26 2.2M
2022-08-30 89.34 89.34 86.32 88.08 1.2M
2022-08-29 89.47 89.71 88.28 89.01 2.0M
2022-08-26 89.89 90.09 88.16 89.23 1.3M
2022-08-25 90.00 90.55 88.17 89.42 1.0M
2022-08-24 87.78 90.44 87.78 89.55 1.4M
2022-08-23 89.20 90.01 87.49 87.73 1.3M
2022-08-22 90.30 90.34 88.65 89.13 1.3M
2022-08-19 90.95 91.30 89.45 90.31 1.7M
2022-08-18 92.84 93.00 90.14 91.41 1.4M
2022-08-17 93.02 93.02 90.56 92.67 0.7M
2022-08-16 91.39 93.13 90.40 92.75 1.3M
2022-08-15 91.49 91.49 90.35 90.83 0.9M
2022-08-12 90.31 92.45 89.99 91.63 1.7M
2022-08-11 88.26 91.07 88.26 90.57 1.1M
2022-08-10 88.43 89.65 86.71 87.87 1.1M
2022-08-09 88.08 88.61 87.16 88.27 1.4M
2022-08-08 88.55 88.59 86.57 87.91 0.9M
2022-08-05 88.60 90.03 87.64 88.55 1.4M
2022-08-04 88.50 92.05 87.99 88.77 1.1M
2022-08-03 85.96 91.19 85.07 88.93 2.2M
2022-08-02 85.29 86.03 84.41 85.66 1.0M
2022-08-01 86.63 87.37 84.62 85.07 1.3M
2022-07-29 86.07 86.40 85.14 86.02 1.7M
2022-07-28 87.10 87.10 85.22 86.01 1.9M
2022-07-27 86.82 87.43 85.00 86.90 1.1M
2022-07-26 86.62 86.93 85.39 86.09 1.3M
2022-07-25 84.10 86.66 84.10 86.16 0.9M
2022-07-22 83.12 84.48 82.00 84.05 1.2M
2022-07-21 85.01 85.89 82.01 82.29 0.3M
2022-07-20 85.32 85.36 84.01 85.00 0.3M
2022-07-19 85.07 86.35 84.42 84.64 0.2M
2022-07-18 86.93 86.93 84.03 84.37 0.3M
2022-07-15 89.66 89.66 86.51 86.60 0.2M
2022-07-14 91.50 92.82 87.11 88.76 1.0M
2022-07-13 92.83 92.83 90.60 91.14 1.5M
2022-07-12 91.72 93.15 91.58 92.26 1.3M
2022-07-11 91.75 92.00 90.20 91.46 0.7M
2022-07-08 93.21 93.21 90.75 91.65 1.0M
2022-07-07 92.93 92.99 90.80 92.33 1.4M
2022-07-06 91.65 92.35 89.33 92.01 0.9M
2022-07-05 93.00 93.00 90.56 91.19 1.5M
2022-07-04 93.00 93.00 92.40 92.54 1.2M
2022-07-01 92.81 93.00 91.32 92.31 1.1M
2022-06-30 92.37 92.99 90.32 92.52 1.0M
2022-06-29 91.89 92.00 90.12 91.87 1.0M
2022-06-28 93.31 93.49 91.14 91.47 1.1M
2022-06-27 92.47 94.07 90.72 93.16 0.9M
2022-06-24 91.84 92.40 90.49 91.89 1.2M
2022-06-23 94.39 94.39 91.41 91.57 0.5M
2022-06-22 92.29 94.99 91.66 94.48 1.2M
2022-06-21 93.30 94.05 91.93 92.73 1.2M
2022-06-20 96.23 96.23 92.06 92.30 0.6M
2022-06-17 95.42 96.00 94.28 95.33 2.2M
2022-06-16 95.99 95.99 94.03 94.65 1.3M
2022-06-15 95.12 96.00 94.71 95.45 1.2M
2022-06-14 94.49 95.99 94.05 94.31 1.1M
2022-06-13 97.00 97.00 93.59 94.41 1.2M
2022-06-10 98.87 98.93 96.28 96.82 1.2M
2022-06-09 100.21 100.79 98.00 98.30 0.5M
2022-06-08 98.00 100.69 98.00 100.37 0.8M
2022-06-07 98.00 98.38 97.94 98.06 1.2M
2022-06-06 98.23 99.39 98.00 98.06 0.4M
2022-06-03 100.00 100.87 98.52 98.80 1.2M
2022-06-02 101.02 101.02 97.00 99.36 1.0M
2022-06-01 98.80 102.15 97.53 101.23 1.0M
2022-05-31 103.89 103.89 98.00 98.75 3.3M
2022-05-30 104.33 104.60 102.87 103.43 0.8M
2022-05-27 103.03 103.99 102.70 103.25 1.5M
2022-05-26 102.99 103.84 102.82 103.00 0.2M
2022-05-25 103.00 103.70 102.31 102.68 1.0M
2022-05-24 103.99 103.99 102.60 103.11 0.6M
2022-05-23 103.02 103.99 102.44 103.29 1.1M
2022-05-20 104.57 104.57 102.03 102.52 1.5M
2022-05-19 101.50 102.96 101.09 102.69 1.3M
2022-05-18 104.53 105.74 101.49 101.84 0.9M
2022-05-17 106.90 106.90 103.13 104.36 1.3M
2022-05-16 105.25 107.00 105.00 106.18 1.6M
2022-05-13 104.05 105.59 104.05 105.00 1.6M
2022-05-12 103.67 104.57 101.44 103.43 1.3M
2022-05-11 105.24 105.24 102.83 104.14 1.2M
2022-05-10 105.11 105.74 104.03 104.11 1.3M
2022-05-09 103.88 105.94 103.88 104.50 0.6M
2022-05-06 103.92 105.49 103.49 103.85 0.4M
2022-05-05 103.44 104.70 102.50 104.14 1.0M
2022-05-04 106.62 108.61 104.72 108.03 1.9M
2022-05-03 109.45 109.45 106.11 106.92 0.8M
2022-05-02 109.51 110.51 108.20 109.59 1.1M
2022-04-29 111.09 112.02 109.73 110.00 1.6M
2022-04-28 110.50 111.02 109.26 110.93 1.5M
2022-04-27 109.20 110.45 107.19 109.86 1.3M
2022-04-26 112.81 113.11 107.13 108.35 0.7M
2022-04-25 113.30 114.73 111.76 114.10 0.1M
2022-04-22 114.23 114.23 112.45 113.75 0.3M
2022-04-21 113.29 114.12 112.65 113.31 0.2M
2022-04-20 114.06 114.06 111.77 112.63 0.2M
2022-04-19 115.46 115.46 110.31 112.49 1.1M
2022-04-18 113.96 115.53 113.70 114.98 0.6M
2022-04-13 111.99 114.25 111.05 113.07 0.8M
2022-04-12 113.27 115.13 110.56 111.94 1.3M
2022-04-11 115.35 116.99 112.34 113.13 1.6M
2022-04-08 115.88 116.45 113.73 115.39 1.5M
2022-04-07 115.36 116.14 113.50 115.35 1.6M
2022-04-06 112.57 116.00 112.57 115.12 1.1M
2022-04-05 115.28 115.28 111.80 112.44 1.1M
2022-04-04 117.01 119.64 115.06 115.69 0.4M
2022-04-01 114.00 119.50 113.90 118.70 1.2M
2022-03-31 114.00 116.48 113.44 113.99 1.3M
2022-03-30 114.81 116.70 113.58 114.17 1.2M
2022-03-29 110.98 115.77 110.98 114.92 1.2M
2022-03-28 109.56 110.50 109.00 110.15 1.7M
2022-03-25 109.01 109.01 107.70 108.64 0.6M
2022-03-24 109.84 109.84 107.56 108.83 1.0M
2022-03-23 110.98 110.98 108.71 108.86 0.5M
2022-03-22 107.30 110.65 107.29 110.46 1.1M
2022-03-18 108.29 110.14 105.65 106.80 1.3M
2022-03-17 107.34 109.03 106.74 108.52 1.3M
2022-03-16 107.49 108.28 106.61 107.10 1.0M
2022-03-15 109.84 110.03 106.95 107.13 0.7M
2022-03-14 114.30 114.30 108.79 109.85 1.0M
2022-03-11 113.08 113.54 111.00 111.78 0.6M
2022-03-10 113.14 115.00 112.15 113.23 1.2M
2022-03-09 112.28 115.00 110.99 114.14 1.2M
2022-03-08 112.89 114.04 110.45 111.19 1.5M
2022-03-07 111.22 113.96 111.00 113.48 1.0M
2022-03-04 112.04 114.51 111.01 112.05 1.2M
2022-03-03 114.61 115.00 112.00 112.86 1.2M
2022-03-02 112.93 114.85 111.78 114.10 1.2M
2022-03-01 112.44 113.22 111.36 112.41 1.1M
2022-02-28 109.95 113.06 109.94 112.46 1.3M
2022-02-25 110.00 112.15 107.60 111.79 1.1M
2022-02-24 110.00 111.34 108.46 110.06 2.8M
2022-02-23 113.48 113.49 110.71 111.18 0.9M
2022-02-22 113.55 114.95 112.53 113.21 0.9M
2022-02-21 114.99 114.99 110.00 113.54 0.5M
2022-02-18 114.26 114.26 112.41 112.93 1.1M
2022-02-17 113.84 115.96 112.86 113.41 0.9M
2022-02-16 114.99 114.99 113.57 114.30 1.1M
2022-02-15 113.48 115.47 112.49 114.23 0.8M
2022-02-14 112.22 113.67 109.90 111.89 0.7M
2022-02-11 113.76 113.97 112.70 113.45 0.4M
2022-02-10 112.44 114.00 112.20 113.80 1.3M
2022-02-09 114.77 115.99 111.87 112.80 1.0M
2022-02-08 113.98 115.29 112.13 114.37 0.5M
2022-02-04 112.40 114.00 110.32 113.33 1.3M
2022-02-03 112.59 114.00 111.59 112.24 0.6M
2022-02-02 111.67 114.40 110.99 113.77 1.1M
2022-02-01 111.17 114.00 110.12 111.95 1.1M
2022-01-31 108.12 112.26 106.77 111.43 1.3M
2022-01-28 105.23 108.86 105.23 108.12 0.3M
2022-01-27 105.40 107.81 103.42 103.89 1.0M
2022-01-26 105.35 107.50 104.39 104.85 0.2M
2022-01-25 105.50 105.50 101.52 104.85 0.5M
2022-01-24 108.37 108.76 103.76 105.70 0.7M
2022-01-21 109.87 110.76 108.00 108.81 0.2M
2022-01-20 111.90 111.90 109.20 109.72 0.2M
2022-01-19 109.98 113.14 109.18 110.91 1.5M
2022-01-18 109.02 111.10 108.03 110.82 1.0M
2022-01-17 108.00 110.63 108.00 110.01 1.1M
2022-01-14 106.31 109.60 105.61 107.57 1.3M
2022-01-13 105.39 106.61 105.02 105.81 1.5M
2022-01-12 106.00 106.23 104.88 105.78 1.2M
2022-01-11 106.10 107.11 103.53 105.38 1.0M
2022-01-10 105.33 106.26 103.70 105.56 1.1M
2022-01-07 105.35 106.33 104.28 105.72 1.3M
2022-01-06 104.27 106.00 103.98 105.89 1.1M
2022-01-05 104.21 104.51 102.80 103.81 1.2M
2022-01-04 104.20 104.79 103.10 104.35 1.2M
2022-01-03 103.82 104.99 103.29 103.50 0.5M