クアンタム(QTUM/JPY)時系列
クアンタム 現在値
現在値(1日 06:09 リアルタイムレート)
288.13-9(-2.90%)
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 |
|---|---|---|---|---|---|---|
| 2025/05/30 | 307.89 | 309.65 | 285.13 | 285.39 | 8,409,940,629 | 30,096,543,182 |
| 2025/05/29 | 319.75 | 326.92 | 307.99 | 307.99 | 7,067,744,052 | 32,952,711,279 |
| 2025/05/28 | 322.52 | 322.95 | 310.31 | 320.02 | 6,965,829,798 | 33,450,652,673 |
| 2025/05/27 | 313.47 | 328.17 | 306.52 | 322.47 | 7,017,373,288 | 33,717,045,749 |
| 2025/05/26 | 317.82 | 321.07 | 311.86 | 313.42 | 6,529,216,333 | 33,173,046,465 |
| 2025/05/25 | 317.62 | 318.48 | 306.15 | 317.78 | 6,357,594,256 | 33,505,232,651 |
| 2025/05/24 | 319.27 | 324.48 | 316.86 | 317.62 | 5,761,013,120 | 33,558,574,730 |
| 2025/05/23 | 345.59 | 350.89 | 318.66 | 319.27 | 7,848,053,317 | 34,031,792,151 |
| 2025/05/22 | 332.66 | 347.21 | 332.53 | 345.49 | 7,480,123,757 | 36,499,582,101 |
| 2025/05/21 | 329.78 | 336.19 | 323.35 | 332.70 | 7,355,956,725 | 35,288,300,673 |
| 2025/05/20 | 327.52 | 336.93 | 320.99 | 329.75 | 7,090,176,421 | 34,991,169,759 |
| 2025/05/19 | 341.82 | 343.52 | 318.30 | 327.53 | 7,554,898,171 | 34,666,360,255 |
| 2025/05/18 | 333.16 | 353.18 | 324.70 | 342.28 | 7,924,666,422 | 36,218,451,983 |
| 2025/05/17 | 344.68 | 344.74 | 329.21 | 333.16 | 7,378,856,713 | 35,197,033,159 |
| 2025/05/16 | 347.50 | 354.50 | 343.25 | 344.68 | 7,322,817,233 | 36,407,311,936 |
| 2025/05/15 | 366.11 | 370.05 | 338.52 | 347.46 | 8,645,360,346 | 36,962,788,412 |
| 2025/05/14 | 383.38 | 384.38 | 363.20 | 366.00 | 7,782,511,431 | 38,915,604,173 |
| 2025/05/13 | 378.94 | 388.92 | 356.57 | 383.31 | 9,196,449,838 | 40,692,289,749 |
| 2025/05/12 | 367.03 | 401.14 | 366.29 | 378.98 | 10,994,130,621 | 39,380,130,769 |
| 2025/05/11 | 378.67 | 382.16 | 357.73 | 367.21 | 8,407,950,974 | 38,659,147,992 |
| 2025/05/10 | 360.43 | 378.70 | 358.34 | 378.67 | 8,851,641,005 | 40,001,869,485 |
| 2025/05/09 | 346.65 | 363.08 | 344.32 | 360.43 | 10,182,034,765 | 38,225,632,280 |
| 2025/05/08 | 303.28 | 349.27 | 303.28 | 346.73 | 10,005,208,823 | 36,104,398,718 |
| 2025/05/07 | 292.51 | 304.98 | 291.45 | 303.22 | 7,067,618,022 | 31,851,460,347 |
| 2025/05/06 | 302.15 | 302.91 | 282.18 | 292.58 | 7,139,894,658 | 31,028,845,984 |
| 2025/05/05 | 299.93 | 308.86 | 296.84 | 302.15 | 6,275,212,686 | 32,131,304,493 |
| 2025/05/04 | 310.32 | 311.68 | 298.81 | 299.89 | 5,612,856,049 | 31,745,720,097 |
| 2025/05/03 | 321.29 | 321.60 | 307.05 | 310.32 | 5,884,631,011 | 32,778,904,774 |
| 2025/05/02 | 320.31 | 322.55 | 318.41 | 321.29 | 6,949,550,674 | 34,039,596,940 |
| 2025/05/01 | 306.51 | 323.09 | 306.51 | 320.49 | 6,383,328,644 | 33,289,552,232 |
| 2025/04/30 | 310.30 | 313.36 | 297.84 | 306.54 | 6,546,024,442 | 32,212,503,942 |
| 2025/04/29 | 315.94 | 318.41 | 307.00 | 310.34 | 6,511,210,607 | 32,755,097,144 |
| 2025/04/28 | 314.18 | 322.28 | 306.04 | 316.02 | 6,784,950,607 | 33,743,605,216 |
| 2025/04/27 | 327.87 | 339.15 | 313.81 | 314.18 | 8,604,126,048 | 33,155,243,558 |
| 2025/04/26 | 329.54 | 340.88 | 323.52 | 327.87 | 6,925,366,975 | 34,628,836,285 |
| 2025/04/25 | 319.93 | 332.49 | 319.37 | 329.53 | 6,831,030,698 | 34,594,056,976 |
| 2025/04/24 | 319.56 | 322.84 | 309.76 | 319.91 | 6,274,807,808 | 33,867,727,284 |
| 2025/04/23 | 317.91 | 322.46 | 313.09 | 319.51 | 6,505,082,049 | 33,677,888,837 |
| 2025/04/22 | 293.76 | 317.50 | 292.03 | 317.45 | 7,858,394,678 | 33,120,540,901 |
| 2025/04/21 | 294.97 | 305.00 | 292.83 | 293.76 | 5,877,130,628 | 31,168,286,773 |
| 2025/04/20 | 304.03 | 307.56 | 293.75 | 294.94 | 6,154,962,807 | 31,338,464,990 |
| 2025/04/19 | 302.56 | 311.32 | 298.28 | 304.03 | 6,979,772,457 | 32,108,437,164 |
| 2025/04/18 | 283.11 | 310.15 | 280.95 | 302.56 | 17,054,425,619 | 31,952,262,414 |
| 2025/04/17 | 278.26 | 284.97 | 274.09 | 283.11 | 6,276,437,830 | 29,777,793,747 |
| 2025/04/16 | 277.76 | 283.58 | 272.75 | 278.13 | 10,562,941,674 | 29,663,590,908 |
| 2025/04/15 | 279.32 | 282.60 | 277.50 | 277.71 | 8,411,510,462 | 29,355,481,523 |
| 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 |