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
2025/05/27	313.538	328.107	302.833	322.520
2025/05/26	317.752	321.666	311.569	313.589
2025/05/25	317.657	318.967	305.579	318.109
2025/05/24	318.853	325.042	314.590	317.809
2025/05/23	345.856	351.979	317.426	318.131
2025/05/22	332.041	347.163	331.746	345.856
2025/05/21	329.274	336.105	319.248	331.899
2025/05/20	326.475	336.874	316.263	329.169
2025/05/19	340.434	343.040	316.288	327.033
2025/05/18	333.459	354.181	322.499	340.324
2025/05/17	342.683	345.288	327.744	333.158
2025/05/16	348.049	355.221	340.018	342.201
2025/05/15	364.704	370.292	336.094	347.746
2025/05/14	381.867	384.897	360.072	365.616
2025/05/13	378.650	389.354	355.315	381.559
2025/05/12	365.947	401.412	358.744	378.567
2025/05/11	378.424	383.472	356.379	365.798
2025/05/10	359.883	378.497	356.947	378.381
2025/05/09	345.752	362.976	340.859	359.733
2025/05/08	303.031	354.427	301.738	345.752
2025/05/07	292.186	305.230	289.914	303.167
2025/05/06	302.229	303.654	280.901	292.460
2025/05/05	299.930	309.359	293.196	302.229
2025/05/04	309.526	312.948	297.449	300.067
2025/05/03	322.099	322.538	304.867	310.503
2025/05/02	321.035	324.210	314.365	321.958
2025/05/01	306.277	324.395	305.393	320.894
2025/04/30	310.397	313.708	296.331	306.820
2025/04/29	315.679	318.666	306.436	310.212
2025/04/28	313.300	322.895	305.117	316.345
2025/04/27	327.138	341.469	313.014	313.570
2025/04/26	329.397	341.309	321.282	327.410
2025/04/25	320.023	332.946	317.737	329.261
2025/04/24	319.995	323.767	308.430	320.561
2025/04/23	317.265	322.935	310.033	319.995
2025/04/22	293.229	317.633	291.362	316.835
2025/04/21	294.617	305.264	291.679	293.476
2025/04/20	303.447	307.434	292.080	294.617
2025/04/19	301.671	310.542	296.323	303.568
2025/04/18	283.036	311.900	280.133	301.912
2025/04/17	278.620	285.222	273.765	283.036
2025/04/16	277.968	284.049	270.942	278.859
2025/04/15	277.892	283.917	274.387	278.315
2025/04/14	283.550	287.424	274.998	277.892
2025/04/13	287.501	311.720	280.794	283.550
2025/04/12	276.400	290.773	272.122	287.134
2025/04/11	267.625	283.280	265.258	276.849
2025/04/10	279.804	289.235	263.593	270.602
2025/04/09	248.022	285.868	237.052	279.804
2025/04/08	254.947	266.322	243.718	247.973
2025/04/07	249.318	265.157	226.668	255.181
2025/04/06	274.017	282.029	244.402	250.252
2025/04/05	274.457	278.728	270.705	274.101
2025/04/04	270.552	279.229	259.637	275.811
2025/04/03	270.429	279.322	259.824	271.648
2025/04/02	293.953	296.022	268.352	270.306
2025/04/01	284.107	299.409	283.715	295.741
2025/03/31	289.785	292.850	280.107	287.401
2025/03/30	289.423	298.545	285.909	289.785
2025/03/29	308.049	309.665	286.746	289.423
2025/03/28	331.303	332.489	301.691	308.006
2025/03/27	331.695	337.319	324.106	332.489
2025/03/26	334.392	340.992	328.729	331.695
2025/03/25	336.728	339.668	329.617	335.705
2025/03/24	322.205	340.245	316.663	336.757
2025/03/23	318.690	322.767	314.991	322.471
2025/03/22	319.913	326.255	317.864	318.690
2025/03/21	329.548	332.601	315.223	319.913
2025/03/20	340.200	355.198	325.310	329.422
2025/03/19	333.140	355.524	330.290	340.587
2025/03/18	330.016	334.021	316.782	333.299
2025/03/17	313.259	334.175	313.072	331.022
2025/03/16	328.815	337.382	310.865	313.259
2025/03/15	319.189	329.515	316.775	328.689
2025/03/14	310.605	325.737	307.100	319.005
2025/03/13	316.847	318.280	300.263	310.365
2025/03/12	312.920	321.779	302.765	316.723
2025/03/11	291.528	322.071	276.398	313.043
2025/03/10	302.045	320.744	286.493	291.288
2025/03/09	331.922	334.981	294.051	301.447
2025/03/08	341.700	343.435	329.531	331.670
2025/03/07	342.993	353.855	323.438	341.314
2025/03/06	352.179	362.294	335.465	343.199
2025/03/05	349.794	357.998	338.912	352.064
2025/03/04	342.670	354.891	319.949	350.027
2025/03/03	409.239	409.941	338.614	342.866
2025/03/02	380.023	412.185	374.332	409.105
2025/03/01	382.237	387.971	367.481	379.619
2025/02/28	388.827	389.538	352.170	382.533
2025/02/27	381.562	397.872	376.284	389.032
2025/02/26	392.814	395.337	364.004	381.534
2025/02/25	396.173	412.496	367.794	392.573
2025/02/24	448.515	450.035	390.115	396.173
2025/02/23	459.706	459.927	440.712	448.540
2025/02/22	461.265	463.796	444.028	459.706
2025/02/21	490.988	503.550	451.784	461.265
2025/02/20	491.586	501.274	481.537	491.075
2025/02/19	472.931	510.614	466.320	491.586
2025/02/18	503.130	536.088	461.818	472.776
2025/02/17	488.318	510.946	480.574	503.712
2025/02/16	498.589	500.154	484.062	488.318
2025/02/15	513.748	541.580	495.555	498.440
2025/02/14	501.741	527.001	496.147	513.429
2025/02/13	519.343	533.817	490.214	501.741
2025/02/12	498.454	630.790	477.646	519.645
2025/02/11	456.854	554.510	446.989	498.747
2025/02/10	423.588	465.302	413.077	456.854
2025/02/09	454.269	469.061	410.890	423.882
2025/02/08	477.752	483.371	444.581	454.562
2025/02/07	499.224	509.430	464.179	477.752
2025/02/06	496.890	568.750	482.790	499.663
2025/02/05	539.199	565.650	475.365	497.482
2025/02/04	483.656	579.303	482.394	540.749
2025/02/03	473.495	493.673	352.307	483.813
2025/02/02	586.035	635.965	448.846	473.190
2025/02/01	546.079	769.066	523.642	588.381
2025/01/31	444.235	627.113	435.159	548.948
2025/01/30	427.929	453.345	422.914	444.112
2025/01/29	421.105	440.928	416.217	427.825
2025/01/28	440.768	448.763	417.616	421.104
2025/01/27	446.015	449.399	407.046	440.616
2025/01/26	458.230	468.116	443.757	445.775
2025/01/25	448.516	462.522	441.429	458.066
2025/01/24	457.075	469.674	443.509	447.946
2025/01/23	460.530	465.858	441.779	456.943
2025/01/22	478.721	484.175	457.398	460.600
2025/01/21	468.916	493.361	451.691	478.562
2025/01/20	467.481	511.802	450.722	469.485
2025/01/19	516.502	524.535	459.938	467.322
2025/01/18	546.887	549.573	505.188	516.335
2025/01/17	520.703	552.414	519.992	546.553
2025/01/16	526.093	532.750	505.914	520.700
2025/01/15	506.944	526.848	487.717	526.408
2025/01/14	487.006	508.154	480.461	506.007
2025/01/13	500.960	528.610	451.623	487.197
2025/01/12	517.309	519.251	493.020	500.807
2025/01/11	520.318	529.743	506.361	517.132
2025/01/10	506.222	531.018	490.255	519.739
2025/01/09	489.462	513.780	486.446	506.515
2025/01/08	505.063	511.089	465.910	489.378
2025/01/07	562.783	564.931	504.454	505.063
2025/01/06	543.264	571.143	538.893	562.461
2025/01/05	538.547	551.608	533.189	543.264
2025/01/04	542.711	548.961	532.392	538.608
2025/01/03	505.307	542.985	497.109	542.642
2025/01/02	492.865	510.507	491.287	505.119
2025/01/01	473.275	494.314	462.406	492.393
2024/12/31	483.082	488.812	462.038	473.128
2024/12/30	490.870	506.864	466.839	482.921
2024/12/29	517.342	518.246	486.368	490.560
2024/12/28	491.372	519.240	489.093	517.192
2024/12/27	491.005	510.753	484.445	491.069
2024/12/26	517.156	523.050	485.555	491.018
2024/12/25	532.688	543.347	513.282	517.004
2024/12/24	511.614	543.209	496.714	532.768
2024/12/23	478.254	519.763	466.339	511.354
2024/12/22	472.013	494.966	463.408	478.221
2024/12/21	494.876	521.647	462.062	471.829
2024/12/20	475.018	497.624	416.405	494.390
2024/12/19	514.305	529.618	457.983	474.675
2024/12/18	571.782	575.777	512.761	514.615
2024/12/17	598.235	608.362	564.732	571.782
2024/12/16	621.276	634.960	584.349	598.568
2024/12/15	602.427	622.618	588.593	621.122
2024/12/14	638.559	645.846	591.592	602.271
2024/12/13	638.440	646.046	615.322	638.680
2024/12/12	632.182	669.165	622.476	638.725
2024/12/11	591.881	639.109	562.656	632.336
2024/12/10	610.543	616.172	535.606	591.881
2024/12/09	746.793	753.445	501.630	610.691
2024/12/08	727.996	756.639	711.713	746.793
2024/12/07	721.249	748.593	713.476	728.296
2024/12/06	717.477	750.056	682.208	721.548
2024/12/05	755.955	759.896	705.007	717.682
2024/12/04	858.406	858.837	731.510	755.955
2024/12/03	638.831	858.401	608.283	857.831
2024/12/02	601.891	652.469	571.767	638.777
2024/12/01	588.285	605.420	565.661	601.891
2024/11/30	587.394	598.973	572.703	588.285
2024/11/29	559.455	590.701	540.587	587.102

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