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
2024/11/22	505.548	543.707	498.435	542.590
2024/11/21	462.939	517.195	447.032	505.141
2024/11/20	485.026	489.023	452.821	462.939
2024/11/19	499.421	516.421	470.797	485.312
2024/11/18	452.685	510.277	448.601	499.575
2024/11/17	496.498	501.777	443.603	452.944
2024/11/16	441.360	498.253	438.037	496.442
2024/11/15	421.417	442.953	409.785	441.064
2024/11/14	405.189	466.650	405.189	421.417
2024/11/13	421.060	427.461	388.692	405.369
2024/11/12	437.214	445.602	397.289	421.101
2024/11/11	402.840	450.203	402.840	437.646
2024/11/10	383.722	420.225	377.278	402.982
2024/11/09	374.749	384.361	367.016	383.683
2024/11/08	368.652	375.939	362.501	374.749
2024/11/07	363.871	372.623	358.752	368.768
2024/11/06	332.853	366.293	332.229	363.871
2024/11/05	318.990	337.693	318.866	333.151
2024/11/04	325.904	329.860	313.487	318.970
2024/11/03	336.165	337.001	317.567	325.904
2024/11/02	339.238	342.344	332.074	336.165
2024/11/01	338.562	347.444	331.195	339.238
2024/10/31	361.377	363.129	334.536	338.562
2024/10/30	369.489	371.223	360.675	361.377
2024/10/29	350.069	369.987	349.433	369.494
2024/10/28	345.920	351.326	336.337	350.230
2024/10/27	337.904	347.284	336.987	345.547
2024/10/26	337.307	344.362	331.687	337.921
2024/10/25	365.451	366.689	323.423	337.656
2024/10/24	365.968	371.351	353.499	365.451
2024/10/23	374.199	375.490	352.496	366.323
2024/10/22	383.268	386.105	370.765	374.097
2024/10/21	395.820	399.032	380.266	383.382
2024/10/20	383.536	396.457	377.655	395.717
2024/10/19	382.445	387.619	377.160	383.536
2024/10/18	372.207	382.590	370.028	382.287
2024/10/17	377.553	380.609	364.702	372.312
2024/10/16	381.782	385.028	375.331	377.553
2024/10/15	389.552	392.100	368.711	381.962
2024/10/14	368.552	391.163	363.240	389.610
2024/10/13	375.747	377.413	361.659	368.646
2024/10/12	372.937	383.753	372.937	375.654
2024/10/11	354.443	373.682	352.884	373.030
2024/10/10	348.151	354.800	341.192	354.713
2024/10/09	360.983	364.542	345.905	348.241
2024/10/08	364.274	376.674	356.462	361.117
2024/10/07	363.342	373.001	361.573	364.181
2024/10/06	354.489	363.813	352.786	363.177
2024/10/05	354.224	360.755	349.215	354.453
2024/10/04	339.818	354.982	336.198	354.285
2024/10/03	344.922	351.367	331.440	339.818
2024/10/02	344.404	362.144	341.628	346.413
2024/10/01	374.876	391.959	334.615	344.784
2024/09/30	378.963	399.892	366.544	374.879
2024/09/29	377.775	383.182	370.251	379.340
2024/09/28	385.094	388.875	369.681	377.775
2024/09/27	382.618	395.663	380.378	385.094
2024/09/26	367.020	383.881	360.134	382.620
2024/09/25	369.781	375.779	364.022	367.020
2024/09/24	362.193	377.666	355.799	370.079
2024/09/23	355.947	363.964	349.487	362.193
2024/09/22	366.150	366.150	346.203	355.947
2024/09/21	353.050	369.537	352.196	366.150
2024/09/20	344.843	359.033	338.246	352.732
2024/09/19	329.609	345.938	328.851	344.843
2024/09/18	320.700	329.853	309.629	329.609
2024/09/17	309.182	323.489	305.130	320.700
2024/09/16	310.205	312.754	304.236	309.461
2024/09/15	325.393	326.791	308.410	310.416
2024/09/14	325.877	332.457	321.367	325.393
2024/09/13	321.617	327.431	315.709	326.058
2024/09/12	317.374	326.301	317.224	321.617
2024/09/11	322.734	323.503	308.138	317.369
2024/09/10	323.907	325.309	318.892	323.095
2024/09/09	311.552	329.237	311.067	324.022
2024/09/08	300.311	313.786	298.674	311.785
2024/09/07	296.155	304.047	294.415	300.543
2024/09/06	308.369	314.227	287.595	296.156
2024/09/05	312.794	324.136	305.622	308.450
2024/09/04	314.790	319.826	298.648	312.965
2024/09/03	329.404	334.996	314.211	314.663
2024/09/02	316.333	333.627	316.077	329.491
2024/09/01	333.560	334.045	312.727	316.571
2024/08/31	342.206	344.795	331.655	333.474
2024/08/30	335.229	343.715	327.221	342.531
2024/08/29	332.088	345.397	327.440	335.316
2024/08/28	339.400	346.351	324.234	332.174
2024/08/27	361.203	368.067	331.153	339.739
2024/08/26	381.296	383.378	360.116	361.211
2024/08/25	384.120	386.566	369.254	381.296
2024/08/24	380.168	391.283	377.866	384.047
2024/08/23	368.956	383.237	362.115	380.647
2024/08/22	364.860	371.204	360.983	369.133
2024/08/21	350.117	367.272	344.201	364.790
2024/08/20	343.171	362.449	340.544	350.117
2024/08/19	328.518	344.155	322.294	343.783
2024/08/18	329.927	333.112	325.482	328.697
2024/08/17	328.561	330.732	322.882	329.810
2024/08/16	332.913	342.931	321.015	328.733
2024/08/15	346.388	346.648	327.036	332.946
2024/08/14	328.230	368.460	328.230	346.648
2024/08/13	325.002	332.645	318.756	328.230
2024/08/12	311.362	331.060	309.970	324.902
2024/08/11	329.149	335.648	308.460	311.275
2024/08/10	327.605	332.034	324.808	329.239
2024/08/09	333.097	333.280	317.350	327.383
2024/08/08	299.264	334.067	291.795	333.319
2024/08/07	298.997	314.500	294.632	299.082
2024/08/06	291.130	306.788	287.756	298.997
2024/08/05	310.528	314.239	250.661	291.363
2024/08/04	321.341	327.530	298.325	310.904
2024/08/03	342.590	344.889	314.674	321.543
2024/08/02	377.811	378.746	338.832	342.590
2024/08/01	384.518	386.955	351.811	377.731
2024/07/31	408.829	413.641	383.729	384.630
2024/07/30	422.639	430.490	403.146	408.736
2024/07/29	415.725	430.653	412.433	422.811
2024/07/28	418.332	426.378	407.275	416.323
2024/07/27	398.242	427.829	397.900	418.332
2024/07/26	379.470	399.712	379.058	398.348
2024/07/25	399.895	400.881	365.751	379.470
2024/07/24	405.765	419.717	396.149	399.996
2024/07/23	419.797	430.765	395.871	405.822
2024/07/22	439.566	443.015	418.849	419.797
2024/07/21	429.900	444.102	413.502	439.781
2024/07/20	433.027	441.278	421.651	430.058
2024/07/19	420.625	433.870	406.567	433.236
2024/07/18	412.573	443.936	409.123	420.549
2024/07/17	405.488	430.745	404.768	412.635
2024/07/16	405.985	413.356	390.045	405.501
2024/07/15	386.572	406.505	386.572	406.066
2024/07/14	372.239	389.119	370.796	386.590
2024/07/13	367.207	378.161	365.584	372.227
2024/07/12	355.834	368.161	355.162	367.445
2024/07/11	366.137	375.359	353.864	355.564
2024/07/10	363.173	372.249	358.821	366.543
2024/07/09	350.885	363.978	348.543	363.204
2024/07/08	338.801	364.895	325.799	350.885
2024/07/07	367.538	367.805	337.014	338.719
2024/07/06	348.939	369.717	344.290	367.763
2024/07/05	349.146	352.416	301.556	348.844
2024/07/04	396.403	399.111	346.593	348.944
2024/07/03	416.985	417.470	392.237	396.306
2024/07/02	413.376	417.812	408.150	417.109
2024/07/01	420.865	426.429	409.917	413.343
2024/06/30	404.638	421.694	400.569	420.699
2024/06/29	413.827	421.030	403.682	404.638
2024/06/28	418.890	427.186	412.255	413.827
2024/06/27	411.816	422.477	404.193	419.010
2024/06/26	411.784	417.988	399.366	412.305
2024/06/25	399.291	416.668	398.127	412.158
2024/06/24	401.513	405.364	378.806	399.212
2024/06/23	407.767	416.250	397.902	401.513
2024/06/22	406.244	409.530	401.993	407.972
2024/06/21	403.432	413.192	397.707	406.186
2024/06/20	399.161	416.290	396.015	403.564
2024/06/19	397.094	408.246	391.836	399.482
2024/06/18	431.616	433.500	373.484	397.299
2024/06/17	469.420	470.931	421.260	431.473
2024/06/16	464.207	472.955	456.743	469.710
2024/06/15	453.679	466.683	452.889	464.311
2024/06/14	466.955	478.285	441.570	453.474
2024/06/13	482.238	486.540	463.881	467.007
2024/06/12	467.199	489.788	457.524	482.345
2024/06/11	489.349	490.827	456.424	467.199
2024/06/10	495.470	499.749	481.015	489.241
2024/06/09	487.643	496.352	482.672	495.906
2024/06/08	517.199	518.051	483.852	487.763
2024/06/07	553.430	571.666	468.869	517.181
2024/06/06	559.481	562.894	544.857	553.375
2024/06/05	547.187	565.984	547.059	559.481
2024/06/04	541.941	547.252	534.398	547.248
2024/06/03	539.446	555.258	536.113	542.156
2024/06/02	547.843	552.669	536.694	539.446
2024/06/01	550.872	554.023	546.945	548.056
2024/05/31	561.515	561.667	543.481	551.085
2024/05/30	577.677	585.660	555.421	561.622
2024/05/29	586.849	597.038	576.666	577.784
2024/05/28	598.138	599.327	576.422	586.849
2024/05/27	578.884	603.090	574.019	598.138

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能