クアンタム(QTUM/JPY)時系列
クアンタム 現在値
現在値(31日 08:29 リアルタイムレート)
440.10+50(+12.75%)
クアンタム(QTUM/JPY) 取引ボリュームチャート
- 1ヶ月
- 3ヶ月
- 6ヶ月
- 1年
単位：円
| 日付 | 始値 | 高値 | 安値 | 終値 | ボリューム | 時価総額 |
|---|---|---|---|---|---|---|
| 2025/08/29 | 411.98 | 439.06 | 382.20 | 392.51 | 21,537,667,506 | 41,459,938,304 |
| 2025/08/28 | 438.25 | 438.64 | 410.68 | 411.97 | 17,495,246,934 | 43,731,911,829 |
| 2025/08/27 | 433.70 | 463.05 | 413.43 | 438.14 | 28,953,015,045 | 46,404,771,090 |
| 2025/08/26 | 454.93 | 457.31 | 419.20 | 433.68 | 29,313,454,383 | 45,982,690,873 |
| 2025/08/25 | 455.04 | 495.15 | 433.56 | 455.03 | 65,358,241,959 | 47,945,582,252 |
| 2025/08/24 | 374.61 | 509.74 | 358.00 | 455.01 | 70,559,330,829 | 48,033,218,814 |
| 2025/08/23 | 348.62 | 411.54 | 348.55 | 374.61 | 36,466,458,827 | 39,628,996,044 |
| 2025/08/22 | 344.16 | 357.73 | 316.74 | 348.62 | 19,117,199,921 | 37,232,869,328 |
| 2025/08/21 | 311.75 | 361.34 | 311.75 | 344.08 | 37,529,772,431 | 36,139,144,348 |
| 2025/08/20 | 293.30 | 319.44 | 289.94 | 311.89 | 14,253,691,433 | 33,072,472,135 |
| 2025/08/19 | 307.39 | 311.16 | 293.17 | 293.28 | 8,973,449,023 | 31,061,545,895 |
| 2025/08/18 | 318.49 | 318.51 | 300.81 | 307.41 | 9,232,110,454 | 32,363,462,722 |
| 2025/08/17 | 318.21 | 324.25 | 316.64 | 318.63 | 9,317,605,789 | 33,653,582,706 |
| 2025/08/16 | 305.56 | 319.58 | 305.46 | 318.21 | 9,386,830,244 | 33,656,866,598 |
| 2025/08/15 | 311.62 | 316.44 | 296.14 | 305.56 | 9,733,736,402 | 32,448,419,296 |
| 2025/08/14 | 336.80 | 340.33 | 306.85 | 311.71 | 10,881,655,393 | 32,833,926,310 |
| 2025/08/13 | 328.25 | 337.96 | 326.36 | 336.88 | 10,540,413,895 | 35,778,588,693 |
| 2025/08/12 | 310.01 | 329.62 | 306.79 | 328.21 | 8,577,651,547 | 34,808,343,108 |
| 2025/08/11 | 324.45 | 330.66 | 307.64 | 309.99 | 7,986,587,107 | 32,677,887,787 |
| 2025/08/10 | 327.62 | 332.69 | 318.65 | 324.48 | 8,137,097,616 | 34,302,369,709 |
| 2025/08/09 | 321.76 | 332.21 | 321.76 | 327.62 | 7,613,524,807 | 34,661,538,517 |
| 2025/08/08 | 315.96 | 323.07 | 314.95 | 321.76 | 10,437,703,204 | 33,833,216,150 |
| 2025/08/07 | 308.86 | 315.97 | 302.28 | 315.96 | 10,248,171,308 | 33,503,309,848 |
| 2025/08/06 | 302.58 | 310.30 | 296.26 | 308.90 | 7,569,137,727 | 32,738,189,840 |
| 2025/08/05 | 312.60 | 315.41 | 299.00 | 302.62 | 7,115,619,376 | 31,840,070,648 |
| 2025/08/04 | 302.81 | 313.41 | 302.81 | 312.65 | 6,248,244,437 | 33,181,489,442 |
| 2025/08/03 | 294.46 | 304.05 | 292.49 | 302.67 | 7,208,872,640 | 32,032,203,318 |
| 2025/08/02 | 299.97 | 308.96 | 290.89 | 294.46 | 9,549,349,901 | 31,139,211,034 |
| 2025/08/01 | 317.92 | 320.89 | 295.24 | 300.01 | 10,479,776,288 | 32,459,739,987 |
| 2025/07/31 | 325.25 | 334.72 | 317.29 | 317.85 | 7,411,076,745 | 33,265,887,503 |
| 2025/07/30 | 329.37 | 329.51 | 314.66 | 325.36 | 8,325,210,583 | 34,208,858,693 |
| 2025/07/29 | 329.14 | 344.46 | 323.23 | 329.46 | 8,952,589,345 | 34,838,967,457 |
| 2025/07/28 | 350.07 | 354.99 | 328.22 | 329.32 | 7,918,481,659 | 34,646,763,810 |
| 2025/07/27 | 343.93 | 350.90 | 341.52 | 350.20 | 8,033,711,774 | 36,985,575,716 |
| 2025/07/26 | 340.62 | 346.98 | 339.70 | 343.93 | 7,210,299,734 | 36,344,968,293 |
| 2025/07/25 | 335.86 | 340.63 | 327.69 | 340.62 | 8,117,737,817 | 35,882,167,751 |
| 2025/07/24 | 341.23 | 344.43 | 321.04 | 335.84 | 8,367,492,761 | 35,355,021,908 |
| 2025/07/23 | 371.78 | 371.94 | 332.17 | 341.30 | 9,145,226,884 | 36,183,959,573 |
| 2025/07/22 | 376.43 | 377.15 | 357.04 | 371.97 | 10,597,930,508 | 39,479,889,050 |
| 2025/07/21 | 381.16 | 384.75 | 370.66 | 376.51 | 10,032,787,570 | 40,086,451,008 |
| 2025/07/20 | 370.56 | 399.54 | 368.17 | 381.12 | 12,468,051,032 | 40,398,076,943 |
| 2025/07/19 | 354.00 | 370.56 | 349.04 | 370.53 | 9,835,768,798 | 39,179,811,360 |
| 2025/07/18 | 350.82 | 375.19 | 349.33 | 354.00 | 12,002,294,028 | 37,335,588,931 |
| 2025/07/17 | 346.28 | 351.97 | 338.10 | 350.83 | 9,964,088,034 | 36,982,153,809 |
| 2025/07/16 | 345.00 | 355.22 | 339.92 | 346.28 | 9,357,956,759 | 36,803,314,989 |
| 2025/07/15 | 334.43 | 345.20 | 325.51 | 344.96 | 8,836,108,257 | 36,233,502,136 |
| 2025/07/14 | 336.47 | 347.62 | 331.10 | 334.41 | 8,785,396,911 | 35,242,437,866 |
| 2025/07/13 | 332.67 | 342.37 | 332.08 | 336.54 | 7,997,565,713 | 35,595,033,550 |
| 2025/07/12 | 327.76 | 338.36 | 323.23 | 332.67 | 8,225,841,355 | 35,170,766,526 |
| 2025/07/11 | 324.72 | 340.39 | 320.78 | 327.77 | 9,752,093,282 | 34,388,307,340 |
| 2025/07/10 | 309.05 | 325.84 | 306.34 | 324.66 | 10,002,648,028 | 34,290,032,925 |
| 2025/07/09 | 295.61 | 342.38 | 293.39 | 309.14 | 11,202,481,412 | 32,845,476,868 |
| 2025/07/08 | 287.65 | 295.60 | 284.21 | 295.58 | 7,836,163,955 | 31,038,364,709 |
| 2025/07/07 | 286.66 | 290.88 | 285.52 | 287.77 | 7,661,975,033 | 30,120,106,307 |
| 2025/07/06 | 282.02 | 289.30 | 279.96 | 286.73 | 6,682,722,994 | 30,299,579,268 |
| 2025/07/05 | 281.34 | 283.94 | 277.32 | 282.02 | 6,566,020,757 | 29,813,701,517 |
| 2025/07/04 | 295.85 | 296.96 | 279.02 | 281.34 | 6,709,372,984 | 29,794,881,966 |
| 2025/07/03 | 291.38 | 299.23 | 291.38 | 295.85 | 7,048,846,133 | 31,019,164,537 |
| 2025/07/02 | 269.42 | 298.18 | 268.20 | 291.35 | 8,051,891,152 | 30,774,532,690 |
| 2025/07/01 | 283.39 | 283.75 | 268.67 | 269.39 | 6,937,434,908 | 28,555,149,801 |