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
2024/04/22	649.764	679.092	645.588	669.789
2024/04/21	651.084	671.126	633.027	649.764
2024/04/20	622.054	661.704	611.670	651.701
2024/04/19	621.371	659.026	569.105	622.252
2024/04/18	581.322	633.850	554.672	621.427
2024/04/17	622.327	628.690	568.176	581.417
2024/04/16	646.598	654.594	592.772	622.625
2024/04/15	658.355	730.881	613.901	646.418
2024/04/14	582.803	660.427	538.823	657.647
2024/04/13	707.447	724.080	511.129	583.066
2024/04/12	792.509	876.130	610.030	707.032
2024/04/11	776.700	846.570	757.308	792.724
2024/04/10	691.142	804.637	683.558	777.887
2024/04/09	771.262	779.504	689.352	691.142
2024/04/08	660.790	786.033	643.762	770.500
2024/04/07	653.716	665.916	651.800	660.837
2024/04/06	640.295	661.469	637.291	653.571
2024/04/05	644.315	651.872	617.085	640.706
2024/04/04	623.168	660.468	611.561	644.204
2024/04/03	634.373	650.383	611.678	623.168
2024/04/02	682.541	683.104	614.800	634.343
2024/04/01	739.530	746.361	664.842	682.735
2024/03/31	713.571	741.027	709.766	739.432
2024/03/30	744.056	744.906	707.690	713.953
2024/03/29	731.671	752.213	708.544	745.119
2024/03/28	692.632	735.787	673.539	731.564
2024/03/27	722.408	730.062	677.752	692.628
2024/03/26	686.310	737.613	683.719	722.196
2024/03/25	667.903	696.317	657.251	686.204
2024/03/24	645.916	670.303	643.969	668.004
2024/03/23	627.782	661.623	621.150	645.916
2024/03/22	644.725	654.890	603.815	627.685
2024/03/21	641.638	656.973	626.187	644.726
2024/03/20	582.828	648.873	562.393	641.638
2024/03/19	646.150	653.246	570.032	583.718
2024/03/18	685.893	699.802	633.761	646.101
2024/03/17	660.461	695.330	614.351	686.070
2024/03/16	740.300	759.282	646.586	660.879
2024/03/15	771.157	777.809	659.825	739.911
2024/03/14	808.420	811.802	722.728	771.477
2024/03/13	791.158	817.639	777.957	808.343
2024/03/12	769.728	793.460	721.683	791.433
2024/03/11	735.308	774.454	692.409	769.692
2024/03/10	766.995	795.001	719.801	735.308
2024/03/09	744.168	786.124	738.545	766.894
2024/03/08	743.391	773.723	706.323	743.988
2024/03/07	753.014	754.038	703.300	743.391
2024/03/06	735.655	756.194	681.244	753.096
2024/03/05	791.451	924.113	629.123	735.080
2024/03/04	627.721	933.718	620.256	790.838
2024/03/03	651.687	658.528	551.066	627.690
2024/03/02	588.550	651.696	587.432	651.687
2024/03/01	548.007	589.931	547.587	588.613
2024/02/29	536.973	575.396	529.875	547.640
2024/02/28	520.048	574.847	500.304	537.745
2024/02/27	515.741	539.870	505.502	520.014
2024/02/26	515.649	520.217	493.933	515.905
2024/02/25	492.788	528.262	488.960	515.648
2024/02/24	483.724	497.366	475.971	493.563
2024/02/23	490.050	495.431	470.962	483.725
2024/02/22	494.370	508.575	479.071	490.050
2024/02/21	504.025	512.902	433.081	494.370
2024/02/20	506.492	512.601	475.265	504.025
2024/02/19	496.184	509.021	494.142	506.535
2024/02/18	495.661	511.951	489.939	496.184
2024/02/17	502.266	503.815	475.646	495.661
2024/02/16	498.495	520.582	489.865	502.266
2024/02/15	466.692	539.334	463.624	498.395
2024/02/14	456.097	468.106	451.685	466.692
2024/02/13	455.818	459.224	439.759	456.158
2024/02/12	445.728	456.814	438.220	455.818
2024/02/11	446.641	451.598	441.364	445.728
2024/02/10	448.354	451.718	437.563	446.641
2024/02/09	437.048	450.640	436.738	448.354
2024/02/08	429.352	444.001	428.790	437.026
2024/02/07	419.992	430.595	416.416	429.186
2024/02/06	420.083	424.600	417.034	419.992
2024/02/05	420.149	426.044	414.067	420.083
2024/02/04	429.584	429.670	417.771	420.149
2024/02/03	428.537	433.697	426.888	429.584
2024/02/02	417.788	429.194	416.138	428.756
2024/02/01	414.988	421.863	408.517	417.722
2024/01/31	427.363	435.989	410.502	414.988
2024/01/30	434.505	439.424	424.742	427.363
2024/01/29	427.886	436.242	421.948	434.505
2024/01/28	432.790	439.653	421.271	427.886
2024/01/27	429.972	437.461	428.693	433.413
2024/01/26	414.013	433.393	379.651	429.972
2024/01/25	424.095	426.277	407.662	414.066
2024/01/24	419.896	425.103	412.414	424.095
2024/01/23	422.424	430.154	393.246	419.844
2024/01/22	446.364	451.246	417.690	422.197
2024/01/21	453.074	458.555	445.708	446.371
2024/01/20	451.078	455.943	444.122	453.885
2024/01/19	444.576	455.731	422.545	451.078
2024/01/18	462.410	470.831	437.815	444.000
2024/01/17	462.015	471.483	451.197	462.410
2024/01/16	451.695	467.566	448.560	462.015
2024/01/15	439.854	458.166	439.585	451.695
2024/01/14	452.657	458.258	438.299	439.854
2024/01/13	454.101	457.752	439.887	452.657
2024/01/12	481.037	503.185	438.245	454.167
2024/01/11	461.884	500.809	458.633	481.037
2024/01/10	433.374	468.430	418.393	461.884
2024/01/09	447.008	451.833	414.361	433.527
2024/01/08	430.921	448.836	396.282	447.008
2024/01/07	461.527	463.250	424.113	430.921
2024/01/06	454.094	461.527	427.802	461.527
2024/01/05	469.707	473.762	435.324	454.733
2024/01/04	466.811	475.063	451.018	469.780
2024/01/03	527.239	533.098	407.690	466.811
2024/01/02	521.277	533.176	511.476	527.239
2024/01/01	525.788	535.178	502.379	521.277
2023/12/31	498.479	542.948	493.299	525.788
2023/12/30	478.138	500.353	472.752	498.479
2023/12/29	495.884	499.977	466.685	478.138
2023/12/28	513.482	530.201	489.507	495.884
2023/12/27	481.189	528.741	461.278	513.482
2023/12/26	481.673	495.402	446.984	481.189
2023/12/25	455.813	487.214	451.952	481.673
2023/12/24	471.303	475.621	448.510	455.755
2023/12/23	473.876	477.525	457.841	471.303
2023/12/22	470.906	476.064	457.282	473.685
2023/12/21	451.414	485.459	449.852	470.906
2023/12/20	438.487	461.664	435.539	451.414
2023/12/19	439.497	451.322	433.167	438.487
2023/12/18	444.830	448.294	409.263	439.497
2023/12/17	454.128	457.373	442.920	444.830
2023/12/16	442.076	458.532	438.962	454.128
2023/12/15	460.535	461.257	440.604	442.115
2023/12/14	455.416	462.742	439.392	460.535
2023/12/13	455.819	466.049	438.206	455.584
2023/12/12	456.234	462.738	444.465	455.819
2023/12/11	499.292	502.897	441.794	456.234
2023/12/10	506.317	522.123	483.910	499.298
2023/12/09	497.586	518.619	494.953	506.317
2023/12/08	476.998	499.983	465.093	497.586
2023/12/07	471.858	489.906	456.146	477.053
2023/12/06	472.675	480.210	458.388	471.861
2023/12/05	464.250	475.945	450.236	472.531
2023/12/04	457.869	469.773	438.699	464.250
2023/12/03	460.207	473.701	452.626	457.868
2023/12/02	449.235	461.563	447.820	460.382
2023/12/01	447.861	453.033	443.699	449.235
2023/11/30	447.394	448.905	439.487	447.861
2023/11/29	449.287	453.695	443.282	447.426
2023/11/28	452.803	455.250	437.859	449.287
2023/11/27	480.189	483.666	443.313	452.918
2023/11/26	503.301	503.866	468.979	480.189
2023/11/25	470.374	504.183	466.592	503.301
2023/11/24	458.821	471.808	458.049	470.374
2023/11/23	457.112	461.120	449.145	458.747
2023/11/22	427.905	461.751	426.651	457.112
2023/11/21	473.241	480.577	427.109	427.905
2023/11/20	465.836	480.490	459.490	473.241
2023/11/19	455.553	468.004	442.964	466.032
2023/11/18	471.873	476.216	444.118	455.553
2023/11/17	466.944	485.132	444.341	471.873
2023/11/16	489.383	497.239	454.282	466.944
2023/11/15	465.698	489.694	462.301	489.383
2023/11/14	469.750	483.686	447.714	465.698
2023/11/13	488.241	498.993	465.958	469.792
2023/11/12	481.004	494.058	461.880	488.241
2023/11/11	495.078	506.220	467.168	481.022
2023/11/10	465.817	519.365	462.997	495.163
2023/11/09	473.388	501.291	420.801	465.817
2023/11/08	463.221	476.359	456.330	473.544
2023/11/07	477.556	480.936	449.031	463.066
2023/11/06	467.050	487.189	459.153	477.469
2023/11/05	459.175	516.481	447.581	467.052
2023/11/04	460.821	498.045	431.797	459.175
2023/11/03	481.218	481.805	445.164	460.821
2023/11/02	525.746	530.224	478.083	481.058
2023/11/01	478.320	537.514	461.044	525.746
2023/10/31	455.446	478.410	430.661	478.320
2023/10/30	451.945	464.808	440.941	455.473
2023/10/29	463.651	474.526	436.785	451.945
2023/10/28	411.699	497.827	406.665	463.651
2023/10/27	378.007	414.363	362.880	412.370
2023/10/26	367.780	380.063	351.894	378.007

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