クアンタム(QTUM/JPY)時系列
クアンタム 現在値
現在値(15日 12:09 リアルタイムレート)
310.13-9(-2.88%)
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 |
|---|---|---|---|---|---|---|
| 2025/10/14 | 326.69 | 334.00 | 296.81 | 316.40 | 9,516,937,517 | 33,641,757,031 |
| 2025/10/13 | 315.51 | 327.96 | 310.95 | 326.58 | 8,448,282,948 | 34,491,616,330 |
| 2025/10/12 | 281.90 | 318.91 | 277.41 | 315.43 | 8,506,990,159 | 33,203,362,454 |
| 2025/10/11 | 274.03 | 297.79 | 271.70 | 281.90 | 9,860,407,021 | 29,837,466,267 |
| 2025/10/10 | 370.51 | 370.69 | 206.21 | 274.03 | 16,634,534,923 | 29,357,464,125 |
| 2025/10/09 | 360.03 | 377.60 | 342.49 | 370.47 | 20,579,196,552 | 39,135,530,255 |
| 2025/10/08 | 321.56 | 370.62 | 321.38 | 359.71 | 29,444,258,141 | 37,941,413,316 |
| 2025/10/07 | 337.89 | 341.06 | 321.14 | 321.49 | 8,584,142,693 | 33,654,714,334 |
| 2025/10/06 | 329.71 | 342.96 | 328.40 | 337.85 | 7,282,848,948 | 35,574,585,032 |
| 2025/10/05 | 327.39 | 338.30 | 327.39 | 329.74 | 7,062,827,606 | 34,398,718,862 |
| 2025/10/04 | 337.07 | 338.12 | 323.46 | 327.40 | 6,183,651,811 | 34,621,978,648 |
| 2025/10/03 | 334.59 | 341.40 | 328.63 | 337.07 | 7,228,960,356 | 35,633,597,837 |
| 2025/10/02 | 330.97 | 339.39 | 327.66 | 334.56 | 7,744,677,894 | 35,399,807,426 |
| 2025/10/01 | 314.48 | 331.76 | 311.16 | 330.90 | 7,543,925,740 | 35,244,811,237 |
| 2025/09/30 | 323.14 | 323.15 | 307.90 | 314.38 | 6,497,358,560 | 33,417,206,695 |
| 2025/09/29 | 325.62 | 327.71 | 315.90 | 323.09 | 7,141,601,883 | 34,380,474,413 |
| 2025/09/28 | 320.82 | 326.16 | 313.56 | 325.57 | 5,998,451,435 | 34,492,576,708 |
| 2025/09/27 | 327.98 | 328.00 | 320.10 | 320.82 | 6,922,612,272 | 33,954,709,419 |
| 2025/09/26 | 307.56 | 329.13 | 307.46 | 327.98 | 7,243,241,539 | 34,778,085,748 |
| 2025/09/25 | 332.92 | 332.92 | 306.84 | 307.62 | 8,267,390,481 | 32,311,338,909 |
| 2025/09/24 | 318.83 | 338.99 | 313.97 | 332.85 | 7,337,114,734 | 34,948,399,929 |
| 2025/09/23 | 320.88 | 325.67 | 315.53 | 318.88 | 6,213,668,951 | 33,770,314,429 |
| 2025/09/22 | 347.66 | 348.15 | 315.55 | 320.83 | 8,237,272,167 | 34,040,865,093 |
| 2025/09/21 | 353.69 | 356.13 | 346.51 | 347.65 | 6,229,780,692 | 36,743,084,506 |
| 2025/09/20 | 354.93 | 358.17 | 353.14 | 353.69 | 6,489,202,918 | 37,429,405,150 |
| 2025/09/19 | 367.68 | 369.81 | 352.92 | 354.93 | 7,536,403,871 | 37,564,637,903 |
| 2025/09/18 | 364.53 | 369.70 | 361.63 | 367.71 | 7,779,188,203 | 38,621,158,643 |
| 2025/09/17 | 356.90 | 364.88 | 349.49 | 364.52 | 8,247,956,557 | 38,448,703,705 |
| 2025/09/16 | 358.38 | 359.83 | 353.64 | 356.85 | 7,714,088,415 | 38,020,191,373 |
| 2025/09/15 | 370.85 | 374.16 | 353.15 | 358.38 | 8,975,154,379 | 37,991,906,655 |
| 2025/09/14 | 388.01 | 388.63 | 366.97 | 370.91 | 8,891,688,548 | 39,252,625,223 |
| 2025/09/13 | 388.64 | 393.52 | 380.98 | 388.35 | 9,045,039,282 | 41,051,361,569 |
| 2025/09/12 | 382.76 | 389.95 | 374.93 | 388.64 | 8,729,337,463 | 40,987,574,507 |
| 2025/09/11 | 382.19 | 385.23 | 376.48 | 382.73 | 7,569,571,321 | 40,530,678,897 |
| 2025/09/10 | 385.89 | 387.41 | 378.33 | 382.16 | 8,673,205,187 | 40,447,948,894 |
| 2025/09/09 | 399.39 | 399.74 | 381.14 | 385.96 | 6,620,492,205 | 40,822,564,836 |
| 2025/09/08 | 399.33 | 400.98 | 391.93 | 399.39 | 11,264,263,612 | 42,524,930,109 |
| 2025/09/07 | 397.25 | 399.54 | 395.09 | 399.54 | 11,697,390,809 | 41,989,083,215 |
| 2025/09/06 | 401.04 | 415.00 | 395.13 | 397.17 | 14,328,965,240 | 42,028,570,215 |
| 2025/09/05 | 407.35 | 415.96 | 392.30 | 401.04 | 18,367,573,819 | 42,722,114,154 |
| 2025/09/04 | 393.64 | 426.01 | 393.64 | 407.18 | 28,083,793,496 | 42,965,683,916 |
| 2025/09/03 | 391.74 | 403.43 | 383.11 | 393.66 | 13,255,733,598 | 41,815,852,712 |
| 2025/09/02 | 382.51 | 391.55 | 376.82 | 391.55 | 13,053,946,751 | 41,027,665,624 |
| 2025/09/01 | 400.13 | 424.40 | 373.60 | 382.44 | 23,973,115,705 | 40,476,331,878 |
| 2025/08/31 | 436.81 | 438.69 | 398.67 | 400.16 | 17,632,502,145 | 42,303,086,995 |
| 2025/08/30 | 392.51 | 456.91 | 390.09 | 436.81 | 53,188,058,035 | 46,216,023,660 |
| 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 |