TrueShares Structured Outcome (March) ETF (MARZ)

MARZ
🏛️ アメリカ →
34.64
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
2025-09-26 34.64 34.64 34.64 34.64 0.0M
2025-09-25 34.57 34.58 34.38 34.48 0.0M
2025-09-24 34.59 34.60 34.59 34.60 0.0M
2025-09-23 34.64 34.70 34.64 34.70 0.0M
2025-09-22 34.85 34.85 34.85 34.85 0.0M
2025-09-19 34.64 34.72 34.64 34.72 0.0M
2025-09-18 34.61 34.61 34.55 34.58 0.0M
2025-09-17 34.42 34.42 34.42 34.42 0.0M
2025-09-16 34.55 34.55 34.48 34.48 0.0M
2025-09-15 34.58 34.58 34.58 34.58 0.0M
2025-09-12 34.37 34.37 34.37 34.37 0.0M
2025-09-11 34.37 34.37 34.37 34.37 0.0M
2025-09-10 34.20 34.20 34.14 34.14 0.0M
2025-09-09 33.99 34.08 33.99 34.06 0.0M
2025-09-08 33.90 34.00 33.90 33.98 0.0M
2025-09-05 33.87 33.87 33.87 33.87 0.0M
2025-09-04 33.86 33.99 33.86 33.99 0.0M
2025-09-03 33.63 33.72 33.63 33.72 0.0M
2025-09-02 33.57 33.64 33.39 33.64 0.1M
2025-08-29 33.81 33.81 33.81 33.81 0.0M
2025-08-28 33.98 33.98 33.98 33.98 0.0M
2025-08-27 33.89 33.92 33.89 33.92 0.0M
2025-08-26 33.75 33.84 33.75 33.84 0.0M
2025-08-25 33.73 33.74 33.73 33.74 0.0M
2025-08-22 33.65 33.82 33.65 33.82 0.0M
2025-08-21 33.41 33.44 33.33 33.44 0.0M
2025-08-20 33.55 33.55 33.55 33.55 0.0M
2025-08-19 33.60 33.60 33.60 33.60 0.0M
2025-08-18 33.78 33.78 33.78 33.78 0.0M
2025-08-15 33.73 33.78 33.73 33.78 0.0M
2025-08-14 33.84 33.88 33.77 33.88 0.0M
2025-08-13 33.81 33.85 33.81 33.85 0.0M
2025-08-12 33.76 33.76 33.76 33.76 0.0M
2025-08-11 33.48 33.48 33.46 33.46 0.0M
2025-08-08 33.58 33.58 33.52 33.52 0.0M
2025-08-07 33.41 33.41 33.20 33.30 0.0M
2025-08-06 33.40 33.41 33.34 33.34 0.0M
2025-08-05 33.12 33.25 33.12 33.15 0.0M
2025-08-04 33.24 33.27 33.24 33.27 0.0M
2025-08-01 32.96 32.97 32.86 32.90 0.2M
2025-07-31 33.27 33.27 33.27 33.27 0.0M
2025-07-30 33.40 33.40 33.40 33.40 0.0M
2025-07-29 33.48 33.48 33.40 33.40 0.0M
2025-07-28 33.48 33.50 33.48 33.50 0.0M
2025-07-25 33.51 33.51 33.44 33.51 0.0M
2025-07-24 33.43 33.43 33.43 33.43 0.0M
2025-07-23 33.27 33.37 33.26 33.37 0.0M
2025-07-22 33.09 33.17 33.08 33.17 0.0M
2025-07-21 33.24 33.24 33.17 33.17 0.0M
2025-07-18 33.13 33.13 33.13 33.13 0.0M
2025-07-17 33.03 33.11 33.03 33.10 0.0M
2025-07-16 32.93 33.00 32.93 33.00 0.0M
2025-07-15 32.91 32.94 32.91 32.94 0.0M
2025-07-14 33.08 33.08 32.96 33.03 0.0M
2025-07-11 32.96 32.99 32.96 32.99 0.0M
2025-07-10 33.01 33.06 33.01 33.06 0.0M
2025-07-09 33.00 33.00 33.00 33.00 0.0M
2025-07-08 32.85 32.85 32.85 32.85 0.0M
2025-07-07 32.79 32.82 32.75 32.82 0.0M
2025-07-03 33.10 33.10 33.06 33.06 0.0M
2025-07-02 32.75 32.81 32.75 32.81 0.0M
2025-07-01 32.60 32.70 32.56 32.69 0.1M
2025-06-30 32.71 32.76 32.71 32.76 0.0M
2025-06-27 32.54 32.59 32.54 32.59 0.0M
2025-06-26 32.46 32.46 32.46 32.46 0.0M
2025-06-25 32.27 32.27 32.27 32.27 0.0M
2025-06-24 32.20 32.27 32.20 32.27 0.0M
2025-06-23 31.77 31.98 31.72 31.98 0.0M
2025-06-20 31.87 31.87 31.75 31.75 0.0M
2025-06-18 31.88 31.88 31.78 31.78 0.0M
2025-06-17 31.92 31.92 31.80 31.80 0.0M
2025-06-16 32.00 32.01 32.00 32.01 0.0M
2025-06-13 31.92 32.04 31.78 31.78 0.0M
2025-06-12 32.04 32.04 32.04 32.04 0.0M
2025-06-11 32.05 32.15 31.96 31.96 0.0M
2025-06-10 32.03 32.03 32.03 32.03 0.0M
2025-06-09 31.95 31.95 31.84 31.91 0.0M
2025-06-06 31.85 31.95 31.85 31.89 0.0M
2025-06-05 31.69 31.88 31.62 31.62 0.0M
2025-06-04 31.77 31.77 31.77 31.77 0.0M
2025-06-03 31.76 31.76 31.76 31.76 0.0M
2025-06-02 31.55 31.64 31.46 31.61 0.1M
2025-05-30 31.05 31.94 31.05 31.53 0.0M
2025-05-29 31.52 31.52 31.52 31.52 0.0M
2025-05-28 31.50 31.50 31.43 31.43 0.0M
2025-05-27 31.55 31.55 31.55 31.55 0.0M
2025-05-23 31.08 31.08 31.08 31.08 0.0M
2025-05-22 31.23 31.24 31.23 31.24 0.0M
2025-05-21 31.35 31.35 31.27 31.27 0.0M
2025-05-20 31.47 31.47 31.47 31.47 0.0M
2025-05-19 31.62 31.71 31.62 31.71 0.0M
2025-05-16 31.59 31.70 31.59 31.70 0.0M
2025-05-15 31.46 31.55 31.46 31.55 0.0M
2025-05-14 31.40 31.52 31.40 31.44 0.0M
2025-05-13 31.38 31.51 31.38 31.43 0.0M
2025-05-12 31.11 31.22 31.11 31.22 0.0M
2025-05-09 30.48 30.48 30.48 30.48 0.0M
2025-05-08 30.52 30.52 30.52 30.52 0.0M
2025-05-07 30.33 30.38 30.33 30.38 0.0M
2025-05-06 30.41 30.41 30.29 30.31 0.4M
2025-05-05 30.47 30.60 30.46 30.46 0.0M
2025-05-02 30.62 30.62 30.50 30.60 0.0M
2025-05-01 30.41 30.41 30.19 30.19 0.0M
2025-04-30 29.72 30.16 29.72 30.16 0.0M
2025-04-29 30.10 30.13 29.98 30.13 0.0M
2025-04-28 29.98 30.01 29.82 30.01 0.0M
2025-04-25 29.82 30.01 29.70 29.97 0.0M
2025-04-24 29.63 29.84 29.57 29.84 0.0M
2025-04-23 29.52 29.81 29.36 29.42 0.0M
2025-04-22 29.01 29.05 28.91 29.05 0.0M
2025-04-21 28.44 28.50 28.37 28.50 0.0M
2025-04-17 29.13 29.13 29.00 29.00 0.0M
2025-04-16 29.19 29.19 28.95 28.95 0.0M
2025-04-15 29.59 29.59 29.38 29.45 0.0M
2025-04-14 29.61 29.61 29.39 29.47 0.0M
2025-04-11 28.77 29.24 28.44 29.24 0.0M
2025-04-10 28.52 28.87 28.52 28.87 0.0M
2025-04-09 29.42 29.86 29.42 29.68 0.0M
2025-04-08 28.91 28.95 27.40 27.69 0.0M
2025-04-07 27.41 28.26 27.41 27.92 0.0M
2025-04-04 28.65 28.78 28.16 28.16 0.0M
2025-04-03 29.74 29.81 29.48 29.48 0.0M
2025-04-02 30.47 30.64 30.40 30.59 0.0M
2025-04-01 30.34 30.41 30.18 30.36 0.0M
2025-03-31 30.09 30.32 30.09 30.32 0.0M
2025-03-28 30.42 30.45 30.25 30.25 0.0M
2025-03-27 30.74 30.74 30.69 30.69 0.0M
2025-03-26 30.88 30.88 30.68 30.76 0.0M
2025-03-25 30.97 31.00 30.97 31.00 0.0M
2025-03-24 30.85 31.03 30.85 30.98 0.0M
2025-03-21 30.33 30.56 30.33 30.56 0.0M
2025-03-20 30.77 30.77 30.52 30.56 0.0M
2025-03-19 30.54 30.70 30.47 30.60 0.0M
2025-03-18 30.33 30.36 30.28 30.36 0.0M
2025-03-17 30.60 30.69 30.49 30.64 0.0M
2025-03-14 30.23 30.47 30.16 30.47 0.0M
2025-03-13 30.22 30.22 29.96 29.97 0.0M
2025-03-12 30.33 30.43 30.21 30.29 0.0M
2025-03-11 30.23 30.33 30.10 30.20 0.0M
2025-03-10 30.50 30.50 30.26 30.32 0.0M
2025-03-07 30.79 30.96 30.63 30.94 0.0M
2025-03-06 30.89 31.00 30.77 30.82 0.0M
2025-03-05 31.02 31.25 30.94 31.25 0.0M
2025-03-04 30.87 31.27 30.82 30.96 0.0M
2025-03-03 31.62 31.62 31.14 31.34 0.1M
2025-02-28 31.44 31.69 31.26 31.69 0.0M
2025-02-27 31.72 31.75 31.30 31.30 0.0M
2025-02-26 31.91 31.94 31.70 31.70 0.0M
2025-02-25 31.62 31.75 31.59 31.69 0.0M
2025-02-24 31.88 32.09 31.82 31.83 0.0M
2025-02-21 32.31 32.31 31.89 31.95 0.0M
2025-02-20 32.32 32.41 32.32 32.41 0.0M
2025-02-19 32.42 32.52 32.37 32.52 0.0M
2025-02-18 32.39 32.45 32.34 32.42 0.0M
2025-02-14 32.38 32.45 32.38 32.39 0.0M
2025-02-13 32.20 32.37 32.17 32.37 0.0M
2025-02-12 31.98 32.09 31.98 32.09 0.0M
2025-02-11 32.09 32.16 32.09 32.12 0.0M
2025-02-10 32.22 32.22 32.10 32.15 0.0M
2025-02-07 32.18 32.20 31.95 31.98 0.0M
2025-02-06 32.21 32.22 32.09 32.22 0.0M
2025-02-05 32.02 32.15 32.02 32.11 0.0M
2025-02-04 32.00 32.09 31.92 32.09 0.0M
2025-02-03 31.90 32.06 31.85 31.97 0.0M
2025-01-31 32.33 32.45 32.05 32.06 0.0M
2025-01-30 32.12 32.26 32.12 32.20 0.0M
2025-01-29 32.13 32.13 32.00 32.07 0.0M
2025-01-28 32.05 32.16 32.05 32.14 0.0M
2025-01-27 31.86 31.87 31.79 31.87 0.0M
2025-01-24 32.38 32.38 32.31 32.31 0.0M
2025-01-23 32.22 32.38 32.22 32.38 0.0M
2025-01-22 32.29 32.29 32.22 32.25 0.0M
2025-01-21 31.96 32.09 31.95 32.09 0.0M
2025-01-17 31.86 31.92 31.86 31.89 0.0M
2025-01-16 31.66 31.72 31.58 31.58 0.0M
2025-01-15 31.66 31.66 31.58 31.66 0.0M
2025-01-14 31.16 31.28 31.09 31.18 0.0M
2025-01-13 30.97 31.16 30.97 31.16 0.0M
2025-01-10 31.08 31.13 31.05 31.13 0.0M
2025-01-08 31.44 31.50 31.42 31.50 0.0M
2025-01-07 31.52 31.53 31.47 31.48 0.0M
2025-01-06 31.96 31.96 31.73 31.76 0.0M
2025-01-03 31.67 31.67 31.62 31.62 0.0M
2025-01-02 31.53 31.53 31.16 31.32 0.0M