クアンタム(QTUM/JPY)時系列
クアンタム 現在値
現在値(20日 00:59 リアルタイムレート)
214.68-13(-5.55%)
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 |
|---|---|---|---|---|---|---|
| 2026/01/18 | 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 |
| 2026/01/03 | 217.06 | 219.74 | 212.40 | 215.63 | 2,671,986,220 | 22,841,700,766 |
| 2026/01/02 | 209.39 | 217.25 | 206.26 | 217.06 | 4,583,331,920 | 22,986,141,797 |
| 2026/01/01 | 211.09 | 212.87 | 203.09 | 209.44 | 5,750,069,911 | 22,200,674,434 |
| 2025/12/31 | 200.35 | 244.51 | 198.49 | 211.09 | 21,423,343,028 | 22,296,275,388 |
| 2025/12/30 | 201.76 | 201.76 | 197.42 | 200.37 | 2,860,893,736 | 21,168,542,165 |
| 2025/12/29 | 198.45 | 211.13 | 197.46 | 201.83 | 5,156,633,585 | 21,440,586,522 |
| 2025/12/28 | 204.31 | 206.70 | 197.57 | 198.40 | 3,111,907,219 | 21,032,482,295 |
| 2025/12/27 | 188.88 | 207.03 | 187.64 | 204.32 | 5,542,227,380 | 21,644,291,122 |
| 2025/12/26 | 189.40 | 195.21 | 186.42 | 188.88 | 2,693,601,431 | 19,948,382,311 |
| 2025/12/25 | 195.47 | 195.98 | 189.25 | 189.35 | 1,725,079,169 | 20,048,848,750 |
| 2025/12/24 | 196.70 | 196.70 | 191.12 | 195.47 | 2,040,810,226 | 20,728,974,947 |
| 2025/12/23 | 199.06 | 199.23 | 192.71 | 196.77 | 2,237,390,481 | 20,935,907,209 |
| 2025/12/22 | 197.02 | 201.38 | 196.45 | 198.97 | 2,561,052,890 | 21,181,248,786 |
| 2025/12/21 | 204.13 | 204.14 | 194.93 | 197.10 | 2,019,484,062 | 20,885,139,823 |
| 2025/12/20 | 206.79 | 207.17 | 203.32 | 204.10 | 1,805,573,785 | 21,623,667,085 |
| 2025/12/19 | 191.68 | 208.08 | 190.08 | 206.79 | 3,141,573,672 | 21,602,314,435 |
| 2025/12/18 | 198.86 | 204.43 | 188.98 | 191.70 | 3,727,740,572 | 20,292,224,453 |
| 2025/12/17 | 211.32 | 212.59 | 198.53 | 198.86 | 3,622,252,656 | 20,967,027,836 |
| 2025/12/16 | 212.99 | 213.94 | 206.79 | 211.33 | 3,915,980,939 | 22,421,497,236 |
| 2025/12/15 | 222.12 | 230.39 | 212.24 | 212.97 | 5,185,675,252 | 22,681,843,595 |
| 2025/12/14 | 236.31 | 239.52 | 221.00 | 222.11 | 5,601,761,108 | 23,510,460,558 |
| 2025/12/13 | 220.22 | 249.35 | 220.22 | 236.31 | 11,175,859,668 | 25,030,425,004 |
| 2025/12/12 | 225.39 | 227.59 | 216.11 | 220.22 | 2,619,813,944 | 23,289,128,477 |
| 2025/12/11 | 229.70 | 229.70 | 221.00 | 225.47 | 3,155,496,754 | 23,911,970,433 |
| 2025/12/10 | 236.01 | 237.66 | 229.67 | 229.67 | 3,190,769,567 | 24,494,040,528 |
| 2025/12/09 | 226.57 | 241.91 | 224.73 | 236.05 | 3,385,061,767 | 24,845,030,677 |
| 2025/12/08 | 218.78 | 228.29 | 218.61 | 226.64 | 2,936,666,701 | 23,915,239,571 |
| 2025/12/07 | 223.60 | 224.46 | 214.93 | 218.83 | 2,728,657,404 | 23,180,157,083 |
| 2025/12/06 | 223.21 | 224.43 | 220.71 | 223.60 | 2,006,895,878 | 23,675,415,784 |
| 2025/12/05 | 231.72 | 233.81 | 220.68 | 223.30 | 3,242,537,761 | 23,614,816,925 |
| 2025/12/04 | 241.63 | 242.39 | 230.13 | 231.75 | 3,273,201,933 | 24,539,204,867 |
| 2025/12/03 | 236.39 | 243.08 | 235.06 | 241.61 | 4,315,801,626 | 25,699,406,712 |
| 2025/12/02 | 224.00 | 240.11 | 218.11 | 236.44 | 4,491,319,155 | 25,004,021,653 |
| 2025/12/01 | 240.78 | 240.78 | 218.01 | 223.97 | 6,528,044,118 | 23,777,801,685 |
| 2025/11/30 | 249.63 | 250.44 | 240.80 | 240.80 | 2,798,626,731 | 25,543,597,896 |
| 2025/11/29 | 252.20 | 252.57 | 248.41 | 249.63 | 2,636,685,795 | 26,438,802,176 |
| 2025/11/28 | 251.23 | 256.16 | 248.31 | 252.20 | 3,396,558,833 | 26,732,431,001 |
| 2025/11/27 | 249.95 | 254.20 | 248.45 | 251.21 | 3,199,179,167 | 26,595,088,117 |
| 2025/11/26 | 251.04 | 252.31 | 243.02 | 250.01 | 3,407,480,733 | 26,466,163,090 |
| 2025/11/25 | 247.32 | 251.48 | 243.54 | 251.04 | 3,871,708,420 | 26,709,203,475 |
| 2025/11/24 | 240.42 | 249.92 | 237.56 | 247.34 | 3,995,956,420 | 26,155,549,674 |
| 2025/11/23 | 240.88 | 245.37 | 240.36 | 240.41 | 3,227,994,245 | 25,411,713,076 |
| 2025/11/22 | 240.65 | 243.23 | 236.00 | 240.88 | 3,005,596,250 | 25,509,750,030 |
| 2025/11/21 | 253.08 | 256.38 | 230.26 | 240.65 | 7,405,155,799 | 25,648,634,202 |
| 2025/11/20 | 265.29 | 272.93 | 248.82 | 252.94 | 6,711,341,532 | 26,735,075,947 |