クアンタム(QTUM/JPY)時系列

クアンタム 現在値

現在値(6日 04:59 リアルタイムレート)
146.56-4(-2.37%)

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
2026/03/04 144.04 150.21 141.81 147.67 2,927,378,611 15,727,422,702
2026/03/03 145.86 146.00 140.62 144.04 2,233,265,995 15,216,836,709
2026/03/02 139.63 149.53 139.62 145.85 3,196,589,797 15,395,635,183
2026/03/01 141.92 145.52 136.40 139.64 2,037,806,353 14,741,335,703
2026/02/28 142.10 142.72 131.56 141.92 2,299,163,436 15,041,175,499
2026/02/27 144.44 148.35 140.91 142.10 2,128,383,684 15,040,193,404
2026/02/26 148.17 150.07 141.85 144.45 2,125,633,468 15,338,827,812
2026/02/25 135.69 152.85 135.63 148.17 2,595,014,321 15,673,669,107
2026/02/24 136.25 137.31 132.82 135.64 1,891,201,050 14,264,719,892
2026/02/23 140.90 141.04 134.41 136.22 2,366,833,551 14,409,104,562
2026/02/22 146.11 146.14 140.51 140.93 1,217,802,561 14,991,450,127
2026/02/21 148.87 150.13 146.11 146.11 1,190,851,839 15,486,108,894
2026/02/20 144.99 149.67 143.55 148.87 3,149,545,071 15,795,704,994
2026/02/19 146.48 147.03 141.37 144.96 1,539,749,972 15,314,275,244
2026/02/18 147.52 152.93 146.54 146.54 2,394,462,346 15,365,548,647
2026/02/17 151.28 151.33 147.13 147.58 1,560,698,027 15,674,709,683
2026/02/16 150.17 153.14 149.53 151.38 1,587,767,989 15,951,500,394
2026/02/15 156.72 157.24 148.26 150.18 2,315,067,368 15,901,736,167
2026/02/14 151.76 157.58 151.69 156.72 1,685,486,489 16,608,099,229
2026/02/13 145.19 152.52 143.40 151.76 2,112,579,904 16,089,640,323
2026/02/12 140.26 149.26 140.25 145.26 2,628,018,680 15,433,823,848
2026/02/11 138.90 141.87 133.57 140.27 2,486,413,425 14,982,088,034
2026/02/10 144.72 144.93 138.88 138.88 2,016,305,575 14,873,253,820
2026/02/09 145.47 147.21 140.51 144.71 2,282,599,190 15,445,026,639
2026/02/08 148.28 148.90 144.94 145.48 1,943,733,718 15,408,930,947
2026/02/07 149.79 149.82 143.78 148.28 3,177,029,231 15,711,613,085
2026/02/06 136.28 151.01 123.75 149.79 5,690,497,829 15,831,423,682
2026/02/05 163.29 164.05 136.05 136.23 6,606,363,717 14,449,699,258
2026/02/04 166.56 171.22 159.94 163.29 3,883,845,560 17,181,225,052
2026/02/03 171.71 172.88 160.19 166.55 3,547,566,582 17,610,809,637
2026/02/02 164.91 172.62 157.66 171.76 4,287,865,818 18,164,283,415
2026/02/01 164.28 172.67 163.72 164.92 3,405,603,651 17,419,533,702
2026/01/31 178.04 182.07 157.98 164.28 4,439,234,820 17,406,759,121
2026/01/30 178.99 179.90 172.77 178.04 4,021,502,437 18,669,896,381
2026/01/29 192.77 192.80 176.93 179.00 3,040,708,993 18,957,299,972
2026/01/28 195.62 195.65 189.03 192.93 2,420,699,884 20,345,069,176
2026/01/27 194.17 203.77 188.93 195.54 5,455,582,609 20,982,905,047
2026/01/26 189.66 195.60 189.11 194.16 2,337,210,668 20,674,454,785
2026/01/25 199.28 199.89 186.76 189.72 2,330,982,928 20,165,478,167
2026/01/24 199.78 201.33 198.20 199.28 1,226,327,288 21,114,701,623
2026/01/23 205.12 207.48 199.47 199.78 2,736,659,464 21,545,322,873
2026/01/22 210.33 213.85 202.32 205.16 2,623,718,798 21,728,772,580
2026/01/21 206.60 215.57 205.17 210.31 3,383,301,029 22,241,551,919
2026/01/20 217.94 218.49 206.49 206.55 2,869,374,582 21,890,050,266
2026/01/19 219.95 219.95 205.18 217.96 2,933,617,909 23,000,482,135
2026/01/18 233.39 234.52 219.96 219.96 2,037,528,336 23,397,409,974
2026/01/17 229.95 239.27 228.53 233.39 2,305,548,075 24,727,718,992
2026/01/16 227.98 230.11 221.07 229.95 2,237,852,449 24,421,321,867
2026/01/15 248.95 250.52 225.91 228.01 4,146,693,777 24,128,713,705
2026/01/14 233.49 261.79 233.49 248.90 12,465,040,183 26,503,442,553
2026/01/13 219.40 236.08 219.39 233.48 3,261,116,505 24,546,866,736
2026/01/12 226.94 229.65 218.71 219.43 2,660,745,973 23,266,632,264
2026/01/11 234.78 236.83 225.50 226.99 2,866,855,270 24,005,141,918
2026/01/10 235.17 238.92 232.06 234.78 2,162,682,091 24,872,760,768
2026/01/09 231.53 236.20 230.10 235.17 3,396,122,722 24,753,379,812
2026/01/08 231.22 233.40 227.03 231.58 3,608,853,469 24,501,016,386
2026/01/07 237.45 245.73 227.58 231.28 5,626,451,754 24,490,102,218
2026/01/06 227.05 248.19 226.90 237.47 11,514,673,594 25,145,940,598
2026/01/05 218.25 228.37 216.82 227.08 3,814,161,705 24,113,104,307
2026/01/04 215.63 220.20 215.63 218.21 2,599,525,844 23,089,551,352