クアンタム/円 (QTUM) 時系列データ・価格推移

クアンタム/円(QTUM/JPY)時系列データ

日付 始値 高値 安値 終値
2022/11/25 298.742 311.545 290.501 303.569
2022/11/24 298.376 305.037 294.660 298.742
2022/11/23 290.079 302.200 288.488 298.376
2022/11/22 285.685 290.664 274.165 290.307
2022/11/21 281.827 290.707 272.976 285.685
2022/11/20 297.149 303.400 280.464 281.827
2022/11/19 289.716 298.877 285.106 297.149
2022/11/18 284.969 295.067 283.936 289.716
2022/11/17 285.651 289.027 280.877 284.969
2022/11/16 290.172 297.198 279.548 285.651
2022/11/15 283.852 298.708 280.845 290.172
2022/11/14 280.100 288.119 259.832 283.852
2022/11/13 287.395 294.910 274.950 280.100
2022/11/12 309.017 309.938 285.168 287.395
2022/11/11 329.282 334.156 295.780 309.017
2022/11/10 291.768 336.904 287.448 329.532
2022/11/09 358.395 361.929 286.519 291.768
2022/11/08 423.926 428.926 322.087 358.395
2022/11/07 418.597 433.061 412.052 423.926
2022/11/06 443.125 447.158 402.184 418.597
2022/11/05 440.430 452.572 437.112 443.438
2022/11/04 417.955 441.931 415.369 440.430
2022/11/03 410.066 426.765 409.030 417.955
2022/11/02 416.083 420.041 399.597 410.066
2022/11/01 426.071 429.750 415.894 416.083
2022/10/31 422.152 431.883 415.771 426.071
2022/10/30 431.374 442.650 416.555 421.847
2022/10/29 425.430 440.666 424.741 431.374
2022/10/28 407.888 431.331 404.367 425.430
2022/10/27 414.710 428.283 404.819 407.888
2022/10/26 409.650 420.427 408.353 415.014
2022/10/25 400.010 417.523 396.552 409.650
2022/10/24 404.535 408.260 394.933 400.021
2022/10/23 393.470 411.851 388.080 404.535
2022/10/22 387.678 399.588 383.296 393.470
2022/10/21 390.238 393.921 381.224 387.678
2022/10/20 387.421 401.976 383.778 390.238
2022/10/19 401.015 403.124 384.093 387.421
2022/10/18 406.352 409.773 393.300 401.015
2022/10/17 396.161 407.341 392.303 406.352
2022/10/16 391.991 402.012 391.243 396.161
2022/10/15 390.032 395.920 385.430 391.991
2022/10/14 390.005 404.456 385.362 390.032
2022/10/13 396.972 398.833 358.814 390.005
2022/10/12 392.901 400.713 391.981 396.972
2022/10/11 400.670 400.670 387.377 392.901
2022/10/10 416.602 427.900 400.349 400.670
2022/10/09 410.763 420.885 409.855 416.602
2022/10/08 408.612 414.080 407.184 410.480
2022/10/07 410.263 412.572 404.224 408.612
2022/10/06 415.446 422.740 408.255 410.263
2022/10/05 417.791 418.895 406.257 415.446
2022/10/04 413.259 421.608 410.998 417.791
2022/10/03 400.244 414.510 396.923 413.255
2022/10/02 411.348 414.272 399.590 400.244
2022/10/01 412.668 416.063 406.974 412.187
2022/09/30 414.598 421.827 407.620 412.668
2022/09/29 410.991 415.525 399.322 414.598
2022/09/28 416.510 419.107 396.606 411.271
2022/09/27 410.107 442.817 408.923 416.510
2022/09/26 398.946 411.777 390.605 410.385
2022/09/25 406.950 414.551 394.094 399.486
2022/09/24 416.748 421.517 406.168 407.221
2022/09/23 413.412 422.684 400.862 417.025
2022/09/22 396.496 416.921 395.910 413.416
2022/09/21 412.121 430.428 389.856 396.496
2022/09/20 417.376 423.360 405.886 412.121
2022/09/19 407.850 421.180 396.437 418.495
2022/09/18 440.358 440.778 399.333 407.850
2022/09/17 429.622 441.009 428.868 440.358
2022/09/16 428.495 430.464 417.533 429.622
2022/09/15 441.250 446.607 421.837 428.249
2022/09/14 436.376 444.725 427.963 441.243
2022/09/13 469.078 480.537 433.431 436.376
2022/09/12 471.025 485.626 461.479 469.717
2022/09/11 476.705 482.502 460.369 470.952
2022/09/10 477.231 491.183 472.027 476.766
2022/09/09 455.606 481.350 452.122 477.231
2022/09/08 444.785 460.530 436.243 455.606
2022/09/07 428.035 450.538 418.325 444.785
2022/09/06 470.460 474.464 425.074 428.035
2022/09/05 454.314 472.828 434.921 470.738
2022/09/04 441.416 455.220 436.425 454.314
2022/09/03 439.237 445.822 435.340 441.416
2022/09/02 447.370 454.819 433.150 439.237
2022/09/01 433.822 447.706 423.954 447.370
2022/08/31 432.041 447.775 431.471 433.822
2022/08/30 444.187 450.383 417.427 432.041
2022/08/29 411.973 445.238 407.024 444.187
2022/08/28 427.910 436.466 410.013 411.973
2022/08/27 428.979 430.716 417.646 427.910
2022/08/26 474.836 476.199 423.567 429.447
2022/08/25 474.008 484.612 467.689 475.155
2022/08/24 478.136 489.912 465.487 474.008
2022/08/23 477.679 483.182 457.857 478.449
2022/08/22 475.483 479.065 443.932 477.679
2022/08/21 458.341 481.055 456.667 475.483
2022/08/20 458.402 470.464 443.479 458.341
2022/08/19 511.631 512.756 450.465 458.402
2022/08/18 542.661 550.356 499.836 511.631
2022/08/17 539.393 570.385 528.871 542.661
2022/08/16 546.061 554.628 532.279 539.393
2022/08/15 555.907 569.272 536.424 547.346
2022/08/14 572.644 583.482 552.376 556.556
2022/08/13 571.970 580.073 565.500 572.644
2022/08/12 559.643 572.604 549.425 571.970
2022/08/11 556.829 576.439 555.707 559.962
2022/08/10 542.742 561.046 527.994 556.829
2022/08/09 560.654 568.800 527.697 542.742
2022/08/08 551.740 586.584 551.193 561.939
2022/08/07 556.754 565.515 545.224 551.740
2022/08/06 554.093 572.946 549.752 556.760
2022/08/05 524.169 554.414 524.035 553.872
2022/08/04 526.052 540.150 512.652 524.470
2022/08/03 528.387 553.125 512.186 525.440
2022/08/02 544.450 549.227 501.757 528.111
2022/08/01 542.102 556.603 523.004 544.539
2022/07/31 576.647 590.867 539.238 542.102
2022/07/30 620.110 645.004 569.770 576.647
2022/07/29 601.946 698.289 592.237 620.109
2022/07/28 562.105 633.035 558.931 601.625
2022/07/27 503.753 567.856 476.448 562.105
2022/07/26 448.376 505.912 433.058 504.517
2022/07/25 464.148 489.447 440.226 448.376
2022/07/24 467.878 477.947 455.224 464.148
2022/07/23 442.149 476.083 434.618 468.098
2022/07/22 424.938 478.268 422.771 442.149
2022/07/21 422.467 430.720 410.034 425.256
2022/07/20 448.346 463.882 419.465 422.467
2022/07/19 441.599 455.081 423.667 448.346
2022/07/18 407.718 449.156 406.075 442.262
2022/07/17 399.757 425.961 391.785 407.718
2022/07/16 384.193 401.135 376.367 399.756
2022/07/15 382.851 392.407 377.190 384.193
2022/07/14 374.309 386.719 363.234 383.137
2022/07/13 354.891 375.544 344.520 374.309
2022/07/12 369.511 376.120 354.468 355.155
2022/07/11 399.984 401.164 367.174 369.585
2022/07/10 411.414 411.881 392.575 400.268
2022/07/09 398.636 431.585 398.454 411.708
2022/07/08 405.938 416.421 391.694 398.930
2022/07/07 390.143 409.494 386.682 405.938
2022/07/06 381.593 394.473 374.608 390.143
2022/07/05 393.559 397.336 369.515 381.748
2022/07/04 380.832 395.858 368.394 393.559
2022/07/03 377.911 386.110 369.496 380.832
2022/07/02 371.416 382.336 364.814 377.911
2022/07/01 382.875 401.345 364.057 371.416
2022/06/30 389.861 392.341 354.873 382.903
2022/06/29 393.129 401.976 380.925 389.861
2022/06/28 405.553 421.886 388.400 393.129
2022/06/27 398.830 423.318 396.847 405.553
2022/06/26 424.875 434.600 397.018 398.830
2022/06/25 419.194 434.457 400.677 424.584
2022/06/24 396.994 428.083 396.367 419.194
2022/06/23 371.835 401.874 370.695 397.012
2022/06/22 386.235 386.991 366.650 371.835
2022/06/21 376.777 403.456 369.340 386.235
2022/06/20 371.705 382.384 354.932 376.221
2022/06/19 348.318 377.108 334.443 371.705
2022/06/18 369.570 376.137 321.924 348.318
2022/06/17 350.897 376.126 348.440 369.570
2022/06/16 398.502 404.075 342.573 350.897
2022/06/15 373.890 398.589 332.321 398.199
2022/06/14 374.084 382.420 334.707 374.543
2022/06/13 414.497 422.088 352.216 374.084
2022/06/12 452.974 456.700 414.138 414.497
2022/06/11 494.210 501.041 446.014 452.592
2022/06/10 526.194 529.200 485.774 491.082
2022/06/09 527.394 538.476 521.483 526.194
2022/06/01 535.208 553.393 485.658 500.061
2022/05/31 531.017 542.444 509.373 535.167
2022/05/30 491.654 535.340 487.309 531.300
2022/05/29 480.166 492.477 466.554 491.601
2022/05/28 471.569 485.673 466.458 480.720
2022/05/27 478.252 493.062 457.299 470.887
2022/05/26 516.202 528.939 460.363 478.912
2022/05/25 518.884 542.540 505.534 515.602
2022/05/24 524.591 529.578 481.991 519.381
2022/05/23 524.265 580.162 514.757 523.098

クアンタムの取引情報

主要通貨レート

みんかぶ(暗号資産)Twitter更新情報

メデイア・広告掲載について

『みんかぶ(暗号資産)』への広告のお問い合わせ・ご相談、お待ちしております。BTC、ETHでのお支払いも可能です。

お問い合わせはこちら