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