クアンタム(QTUM/JPY)時系列
クアンタム 現在値
現在値(15日 16:39 リアルタイムレート)
279.91+2(+0.80%)
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 |
|---|---|---|---|---|---|---|
| 2025/04/14 | 284.01 | 287.22 | 277.54 | 279.29 | 6,466,090,658 | 29,606,748,828 |
| 2025/04/13 | 289.02 | 307.79 | 282.01 | 283.80 | 9,240,805,899 | 29,928,969,789 |
| 2025/04/12 | 277.58 | 290.19 | 273.30 | 289.02 | 5,472,275,657 | 30,526,421,248 |
| 2025/04/11 | 270.22 | 282.88 | 266.67 | 277.58 | 5,514,941,353 | 29,362,033,852 |
| 2025/04/10 | 279.90 | 289.17 | 266.52 | 270.35 | 7,143,722,376 | 29,260,474,578 |
| 2025/04/09 | 248.06 | 284.93 | 239.19 | 279.97 | 9,122,853,269 | 29,222,345,836 |
| 2025/04/08 | 256.01 | 266.33 | 247.20 | 247.91 | 5,822,429,167 | 26,559,025,492 |
| 2025/04/07 | 250.43 | 263.01 | 230.33 | 256.00 | 8,165,806,862 | 26,574,416,389 |
| 2025/04/06 | 276.28 | 282.79 | 245.81 | 250.36 | 6,111,426,092 | 26,760,483,316 |
| 2025/04/05 | 276.70 | 279.27 | 273.43 | 276.13 | 4,326,902,233 | 29,156,550,555 |
| 2025/04/04 | 271.70 | 278.33 | 262.02 | 276.70 | 5,074,043,135 | 29,063,303,574 |
| 2025/04/03 | 272.13 | 278.92 | 261.58 | 271.72 | 5,598,564,058 | 29,004,720,945 |
| 2025/04/02 | 296.00 | 296.14 | 270.04 | 272.20 | 6,712,031,577 | 29,107,719,107 |
| 2025/04/01 | 287.50 | 299.23 | 284.68 | 296.05 | 5,674,873,586 | 31,309,061,027 |
| 2025/03/31 | 290.20 | 291.58 | 281.52 | 287.48 | 5,842,762,934 | 30,254,907,239 |
| 2025/03/30 | 289.65 | 298.44 | 286.92 | 289.97 | 5,389,703,469 | 30,709,884,864 |
| 2025/03/29 | 307.81 | 309.42 | 287.34 | 289.61 | 6,114,227,449 | 30,583,458,887 |
| 2025/03/28 | 332.74 | 332.74 | 302.56 | 307.81 | 7,070,005,524 | 32,718,707,936 |
| 2025/03/27 | 332.25 | 336.84 | 325.45 | 332.65 | 6,703,119,587 | 35,023,275,596 |
| 2025/03/26 | 336.45 | 340.91 | 329.77 | 332.17 | 6,006,901,802 | 34,971,685,491 |
| 2025/03/25 | 336.47 | 339.72 | 331.64 | 336.44 | 5,868,702,792 | 35,718,427,590 |
| 2025/03/24 | 322.43 | 339.98 | 318.19 | 336.37 | 6,289,792,317 | 35,261,816,682 |
| 2025/03/23 | 320.15 | 322.64 | 316.05 | 322.18 | 6,119,855,081 | 33,957,532,530 |
| 2025/03/22 | 320.32 | 325.43 | 318.96 | 320.15 | 5,609,078,698 | 33,798,557,338 |
| 2025/03/21 | 330.06 | 331.80 | 317.86 | 320.32 | 6,425,732,721 | 33,658,069,797 |
| 2025/03/20 | 340.53 | 352.98 | 327.69 | 330.04 | 10,053,974,584 | 34,805,368,625 |
| 2025/03/19 | 333.41 | 351.85 | 333.41 | 340.64 | 12,083,343,518 | 36,180,568,005 |
| 2025/03/18 | 330.91 | 333.31 | 317.63 | 333.28 | 7,022,259,068 | 35,186,326,739 |
| 2025/03/17 | 313.78 | 333.00 | 312.46 | 330.81 | 6,756,422,572 | 34,754,156,195 |
| 2025/03/16 | 328.25 | 336.86 | 311.87 | 313.93 | 7,250,940,071 | 33,131,850,301 |
| 2025/03/15 | 319.60 | 329.41 | 318.17 | 328.25 | 6,331,913,668 | 34,651,869,077 |
| 2025/03/14 | 310.18 | 324.70 | 309.10 | 319.61 | 6,474,635,315 | 33,577,450,250 |
| 2025/03/13 | 317.29 | 317.99 | 301.47 | 310.13 | 6,672,176,643 | 32,820,993,697 |
| 2025/03/12 | 312.30 | 319.49 | 303.26 | 317.21 | 6,709,067,676 | 33,437,674,006 |
| 2025/03/11 | 293.29 | 320.50 | 278.75 | 312.06 | 6,769,183,001 | 32,736,134,317 |
| 2025/03/10 | 301.86 | 321.04 | 288.13 | 292.87 | 7,299,980,346 | 31,066,773,010 |
| 2025/03/09 | 332.24 | 334.94 | 299.23 | 301.88 | 6,180,924,872 | 31,960,192,400 |
| 2025/03/08 | 341.56 | 342.59 | 330.48 | 332.24 | 5,964,222,718 | 35,070,736,059 |
| 2025/03/07 | 342.56 | 352.08 | 326.62 | 341.56 | 8,376,089,054 | 36,033,097,308 |
| 2025/03/06 | 352.64 | 361.23 | 339.15 | 342.72 | 6,482,231,234 | 36,380,842,630 |
| 2025/03/05 | 349.90 | 356.02 | 340.90 | 352.65 | 7,091,811,738 | 37,431,701,463 |
| 2025/03/04 | 341.78 | 353.79 | 321.31 | 349.72 | 7,525,102,446 | 36,808,611,799 |
| 2025/03/03 | 409.26 | 409.37 | 338.86 | 341.66 | 9,319,536,107 | 36,442,336,690 |
| 2025/03/02 | 379.95 | 411.77 | 374.95 | 409.48 | 8,856,700,831 | 43,150,742,673 |
| 2025/03/01 | 383.41 | 387.36 | 368.87 | 379.95 | 6,358,890,745 | 40,100,828,649 |
| 2025/02/28 | 388.38 | 388.41 | 352.64 | 383.41 | 8,196,471,924 | 40,325,420,901 |
| 2025/02/27 | 380.53 | 396.59 | 377.71 | 387.72 | 7,542,067,164 | 40,645,123,364 |
| 2025/02/26 | 392.97 | 394.29 | 364.89 | 380.42 | 8,040,106,777 | 40,230,043,340 |
| 2025/02/25 | 395.40 | 409.82 | 372.67 | 392.61 | 10,011,020,806 | 41,686,912,302 |
| 2025/02/24 | 449.14 | 449.48 | 393.92 | 395.32 | 8,503,529,092 | 41,603,800,693 |
| 2025/02/23 | 459.15 | 459.15 | 440.99 | 448.52 | 7,187,531,206 | 47,317,933,776 |
| 2025/02/22 | 459.03 | 462.35 | 444.91 | 459.15 | 8,929,446,463 | 48,481,346,289 |
| 2025/02/21 | 490.00 | 502.14 | 451.66 | 459.03 | 10,743,902,579 | 48,524,247,864 |
| 2025/02/20 | 491.17 | 499.25 | 481.93 | 489.69 | 11,035,118,252 | 52,326,549,323 |
| 2025/02/19 | 471.90 | 507.16 | 466.83 | 490.92 | 14,770,095,650 | 52,072,305,835 |
| 2025/02/18 | 500.89 | 533.37 | 461.99 | 471.84 | 17,559,817,385 | 49,624,636,015 |
| 2025/02/17 | 486.15 | 509.15 | 481.02 | 500.76 | 13,728,613,506 | 53,075,381,709 |
| 2025/02/16 | 499.64 | 499.65 | 483.97 | 487.30 | 9,018,022,830 | 51,414,498,992 |
| 2025/02/15 | 513.82 | 536.60 | 495.67 | 499.64 | 14,714,951,241 | 52,716,801,843 |
| 2025/02/14 | 500.84 | 523.90 | 496.30 | 513.77 | 15,773,079,715 | 54,461,216,583 |