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
2025/12/04	238.497	240.650	228.130	231.421
2025/12/03	236.282	240.549	233.905	238.497
2025/12/02	223.648	240.402	217.420	236.036
2025/12/01	239.870	240.400	216.662	223.848
2025/11/30	249.367	250.943	239.679	239.870
2025/11/29	251.938	253.367	247.757	249.372
2025/11/28	251.178	256.910	247.765	251.960
2025/11/27	250.350	254.537	248.216	251.141
2025/11/26	250.432	252.532	242.638	250.350
2025/11/25	247.112	251.466	242.028	250.582
2025/11/24	240.085	250.577	235.572	246.815
2025/11/23	240.291	245.219	239.033	240.085
2025/11/22	240.331	243.565	233.599	240.259
2025/11/21	252.444	257.296	226.502	240.198
2025/11/20	265.370	273.483	246.836	252.717
2025/11/19	270.556	271.635	253.528	265.658
2025/11/18	264.538	275.988	259.494	270.556
2025/11/17	264.672	276.508	259.036	264.514
2025/11/16	270.885	273.540	257.108	264.672
2025/11/15	266.655	276.384	265.039	271.181
2025/11/14	273.483	280.255	261.482	266.948
2025/11/13	284.425	291.760	264.951	274.458
2025/11/12	285.564	306.253	279.778	284.713
2025/11/11	301.230	307.288	284.955	285.273
2025/11/10	296.898	305.939	292.966	300.812
2025/11/09	297.528	299.177	284.985	296.424
2025/11/08	302.418	308.140	289.665	297.528
2025/11/07	264.635	310.151	264.051	302.418
2025/11/06	271.470	274.474	258.149	264.634
2025/11/05	257.954	274.057	246.047	271.837
2025/11/04	263.610	272.430	244.784	257.954
2025/11/03	293.542	293.542	256.989	263.938
2025/11/02	294.947	298.737	284.524	293.542
2025/11/01	285.375	297.171	283.300	295.031
2025/10/31	280.952	288.322	277.725	285.726
2025/10/30	300.396	310.860	271.748	281.286
2025/10/29	298.532	307.704	293.479	300.584
2025/10/28	307.651	311.003	293.607	298.786
2025/10/27	314.488	319.481	305.649	307.548
2025/10/26	306.007	316.444	301.014	314.138
2025/10/25	305.848	307.665	299.858	305.936
2025/10/24	302.465	308.040	297.427	305.848
2025/10/23	290.231	304.435	289.198	302.128
2025/10/22	296.400	302.022	281.559	290.231
2025/10/21	302.684	313.923	290.663	297.137
2025/10/20	298.991	308.249	293.759	302.692
2025/10/19	294.255	303.214	286.285	299.071
2025/10/18	287.046	296.277	285.341	294.587
2025/10/17	292.401	295.511	270.566	287.843
2025/10/16	301.540	309.926	287.540	292.602
2025/10/15	316.202	318.696	296.459	301.671
2025/10/14	326.111	334.667	295.831	316.422
2025/10/13	315.033	327.850	309.104	326.073
2025/10/12	284.332	321.085	277.679	315.523
2025/10/11	276.598	299.748	270.110	284.501
2025/10/10	368.000	371.236	181.653	276.828
2025/10/09	359.217	378.611	341.770	369.655
2025/10/08	321.130	370.277	321.130	360.158
2025/10/07	337.183	341.992	320.165	321.542
2025/10/06	328.450	343.431	327.618	337.301
2025/10/05	326.613	338.001	323.658	328.955
2025/10/04	336.807	338.099	322.096	326.740
2025/10/03	334.044	340.910	326.860	336.345
2025/10/02	330.048	339.059	326.022	334.044
2025/10/01	313.995	331.772	309.902	330.015
2025/09/30	321.775	322.491	306.969	314.078
2025/09/29	325.445	327.760	314.021	322.456
2025/09/28	319.990	326.608	312.645	325.345
2025/09/27	327.282	328.544	319.324	320.044
2025/09/26	308.100	330.005	307.153	327.373
2025/09/25	332.518	332.518	305.688	307.773
2025/09/24	318.584	339.467	313.025	332.518
2025/09/23	321.010	326.128	315.042	318.252
2025/09/22	346.933	347.908	313.487	321.069
2025/09/21	353.947	356.737	345.695	346.591
2025/09/20	355.019	358.344	352.692	353.947
2025/09/19	367.743	370.406	352.016	355.397
2025/09/18	364.991	370.011	361.322	367.608
2025/09/17	356.546	365.120	349.216	364.502
2025/09/16	358.136	361.036	352.481	356.546
2025/09/15	371.147	374.553	352.340	358.587
2025/09/14	388.385	388.556	366.135	371.147
2025/09/13	388.870	394.268	380.097	388.220
2025/09/12	382.815	390.549	376.248	388.791
2025/09/11	382.075	386.269	375.289	382.629
2025/09/10	385.095	387.634	377.754	382.289
2025/09/09	400.063	400.228	380.398	385.753
2025/09/08	399.776	402.270	390.809	400.708
2025/09/07	397.210	401.091	392.010	399.941
2025/09/06	400.627	416.526	394.613	397.315
2025/09/05	406.848	417.140	391.598	400.790
2025/09/04	394.365	428.908	393.410	407.070
2025/09/03	393.242	403.635	381.985	393.548
2025/09/02	382.752	393.794	375.619	393.407
2025/09/01	399.628	427.478	372.429	382.112
2025/08/31	435.586	443.910	398.005	399.548
2025/08/30	392.640	459.487	388.292	436.306
2025/08/29	412.189	442.299	381.596	392.650
2025/08/28	437.324	443.527	409.764	412.189
2025/08/27	434.102	466.477	413.269	438.964
2025/08/26	456.217	462.310	418.977	435.917
2025/08/25	454.894	497.238	432.040	456.217
2025/08/24	374.572	509.915	357.751	455.731
2025/08/23	348.325	415.787	345.793	376.438
2025/08/22	344.359	358.749	316.058	348.669
2025/08/21	312.391	362.984	312.003	345.347
2025/08/20	292.846	320.422	288.500	312.224
2025/08/19	307.007	311.228	291.900	292.846
2025/08/18	316.416	318.362	299.311	306.872
2025/08/17	318.666	324.818	314.515	316.360
2025/08/16	305.880	319.939	304.397	318.386
2025/08/15	311.319	316.993	294.780	305.857
2025/08/14	335.662	340.747	305.315	311.343
2025/08/13	327.379	337.524	324.672	335.662
2025/08/12	308.972	329.352	305.277	327.735
2025/08/11	322.947	330.358	306.957	308.972
2025/08/10	327.765	332.390	316.433	322.947
2025/08/09	319.985	331.747	319.985	327.771
2025/08/08	315.513	323.023	309.065	319.985
2025/08/07	308.539	316.302	301.475	315.849
2025/08/06	302.627	310.207	295.713	308.770
2025/08/05	312.552	315.838	297.417	302.702
2025/08/04	302.780	313.830	301.264	312.552
2025/08/03	294.855	304.643	290.695	302.764
2025/08/02	299.820	307.520	290.232	294.855
2025/08/01	317.151	321.440	292.980	300.033
2025/07/31	325.424	334.075	315.564	317.151
2025/07/30	329.864	329.864	310.048	325.424
2025/07/29	329.940	344.700	321.490	330.077
2025/07/28	349.541	354.628	326.209	329.940
2025/07/27	343.017	350.094	339.990	349.474
2025/07/26	340.649	347.030	338.081	342.843
2025/07/25	335.220	340.724	323.498	340.649
2025/07/24	339.630	345.217	317.485	335.403
2025/07/23	371.368	371.368	331.658	340.848
2025/07/22	375.855	377.242	354.677	371.192
2025/07/21	379.294	385.014	369.595	375.855
2025/07/20	370.262	400.011	365.247	379.294
2025/07/19	354.283	370.724	345.071	370.086
2025/07/18	349.618	376.691	346.404	354.283
2025/07/17	346.052	352.693	336.425	349.639
2025/07/16	344.542	354.912	335.890	345.819
2025/07/15	334.308	344.914	322.291	344.549
2025/07/14	335.899	347.700	329.311	334.403
2025/07/13	332.306	343.628	331.100	335.899
2025/07/12	326.129	337.335	319.174	332.306
2025/07/11	323.155	340.094	318.299	326.158
2025/07/10	308.370	324.870	304.158	323.466
2025/07/09	295.436	345.774	292.128	308.370
2025/07/08	287.195	295.436	281.812	295.428
2025/07/07	286.134	291.323	283.214	287.271
2025/07/06	281.723	289.297	278.293	286.084
2025/07/05	281.928	284.162	275.704	281.691
2025/07/04	294.967	296.366	277.606	281.912
2025/07/03	290.063	299.006	288.869	295.125
2025/07/02	269.517	298.164	267.473	290.145
2025/07/01	283.797	284.463	267.978	269.441
2025/06/30	292.070	293.777	279.742	283.461
2025/06/29	284.221	294.880	279.983	292.070
2025/06/28	278.926	285.271	275.801	284.065
2025/06/27	279.546	284.380	275.374	278.927
2025/06/26	286.137	291.928	274.852	279.577
2025/06/25	291.759	292.473	283.568	285.982
2025/06/24	288.875	291.975	283.505	291.750
2025/06/23	262.841	290.610	262.252	288.697
2025/06/22	269.643	272.050	251.188	262.849
2025/06/21	280.004	284.628	263.376	269.618
2025/06/20	286.498	291.889	275.202	280.303
2025/06/19	285.410	289.938	281.444	286.309
2025/06/18	290.320	293.050	277.495	285.258
2025/06/17	299.691	305.410	285.236	290.167
2025/06/16	292.871	310.465	287.623	299.537
2025/06/15	291.083	294.388	286.391	292.871
2025/06/14	292.922	294.004	285.626	291.108
2025/06/13	299.286	299.754	277.381	292.860
2025/06/12	317.409	317.566	299.418	299.418
2025/06/11	323.733	329.725	314.613	317.409
2025/06/10	314.213	324.370	308.695	323.733
2025/06/09	300.087	314.492	294.379	314.199
2025/06/08	298.222	303.172	294.050	300.011

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