クアンタム(QTUM/JPY)時系列
クアンタム 現在値
現在値(16日 13:49 リアルタイムレート)
342.37+11(+3.17%)
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 |
|---|---|---|---|---|---|---|
| 2025/07/15 | 334.43 | 345.20 | 325.51 | 344.96 | 8,836,108,257 | 36,233,502,136 |
| 2025/07/14 | 336.47 | 347.62 | 331.10 | 334.41 | 8,785,396,911 | 35,242,437,866 |
| 2025/07/13 | 332.67 | 342.37 | 332.08 | 336.54 | 7,997,565,713 | 35,595,033,550 |
| 2025/07/12 | 327.76 | 338.36 | 323.23 | 332.67 | 8,225,841,355 | 35,170,766,526 |
| 2025/07/11 | 324.72 | 340.39 | 320.78 | 327.77 | 9,752,093,282 | 34,388,307,340 |
| 2025/07/10 | 309.05 | 325.84 | 306.34 | 324.66 | 10,002,648,028 | 34,290,032,925 |
| 2025/07/09 | 295.61 | 342.38 | 293.39 | 309.14 | 11,202,481,412 | 32,845,476,868 |
| 2025/07/08 | 287.65 | 295.60 | 284.21 | 295.58 | 7,836,163,955 | 31,038,364,709 |
| 2025/07/07 | 286.66 | 290.88 | 285.52 | 287.77 | 7,661,975,033 | 30,120,106,307 |
| 2025/07/06 | 282.02 | 289.30 | 279.96 | 286.73 | 6,682,722,994 | 30,299,579,268 |
| 2025/07/05 | 281.34 | 283.94 | 277.32 | 282.02 | 6,566,020,757 | 29,813,701,517 |
| 2025/07/04 | 295.85 | 296.96 | 279.02 | 281.34 | 6,709,372,984 | 29,794,881,966 |
| 2025/07/03 | 291.38 | 299.23 | 291.38 | 295.85 | 7,048,846,133 | 31,019,164,537 |
| 2025/07/02 | 269.42 | 298.18 | 268.20 | 291.35 | 8,051,891,152 | 30,774,532,690 |
| 2025/07/01 | 283.39 | 283.75 | 268.67 | 269.39 | 6,937,434,908 | 28,555,149,801 |
| 2025/06/30 | 292.74 | 293.75 | 280.88 | 283.54 | 6,993,731,664 | 30,102,255,217 |
| 2025/06/29 | 284.25 | 294.74 | 284.25 | 292.70 | 7,400,241,701 | 30,975,647,246 |
| 2025/06/28 | 278.75 | 284.90 | 277.67 | 284.25 | 6,670,303,035 | 30,046,777,944 |
| 2025/06/27 | 279.85 | 283.59 | 277.29 | 278.75 | 7,556,678,701 | 29,466,361,883 |
| 2025/06/26 | 286.66 | 291.50 | 277.73 | 279.68 | 7,814,385,137 | 29,626,717,564 |
| 2025/06/25 | 291.72 | 292.10 | 286.65 | 286.77 | 6,598,675,609 | 30,301,503,025 |
| 2025/06/24 | 289.76 | 291.69 | 285.77 | 291.60 | 6,514,862,645 | 31,036,677,444 |
| 2025/06/23 | 262.78 | 290.69 | 262.78 | 289.49 | 7,492,236,227 | 30,703,983,767 |
| 2025/06/22 | 268.55 | 271.51 | 253.83 | 262.84 | 7,974,243,021 | 27,753,106,738 |
| 2025/06/21 | 279.89 | 283.95 | 266.11 | 268.55 | 6,777,561,579 | 28,383,962,937 |
| 2025/06/20 | 286.62 | 291.97 | 276.72 | 279.89 | 7,622,675,232 | 29,404,787,709 |
| 2025/06/19 | 285.39 | 289.73 | 282.41 | 286.72 | 6,660,255,876 | 30,243,555,463 |
| 2025/06/18 | 290.65 | 292.21 | 278.32 | 285.35 | 7,794,513,428 | 30,240,356,364 |
| 2025/06/17 | 301.42 | 304.81 | 286.28 | 290.70 | 8,134,887,881 | 30,579,737,962 |
| 2025/06/16 | 292.16 | 310.96 | 290.09 | 301.35 | 7,559,676,141 | 31,725,898,490 |
| 2025/06/15 | 291.74 | 294.40 | 287.62 | 292.16 | 6,846,530,687 | 30,874,660,616 |
| 2025/06/14 | 293.07 | 294.10 | 287.66 | 291.75 | 6,652,872,860 | 30,832,832,508 |
| 2025/06/13 | 300.50 | 300.50 | 280.40 | 293.07 | 8,879,725,799 | 30,791,101,778 |
| 2025/06/12 | 317.62 | 317.62 | 300.34 | 300.51 | 7,335,300,925 | 31,976,580,576 |
| 2025/06/11 | 324.08 | 328.42 | 315.84 | 317.52 | 7,837,204,956 | 33,700,835,530 |
| 2025/06/10 | 315.14 | 324.78 | 313.78 | 324.06 | 8,544,062,617 | 34,175,688,821 |
| 2025/06/09 | 300.56 | 315.44 | 294.83 | 315.33 | 8,264,268,361 | 33,342,880,343 |
| 2025/06/08 | 299.26 | 303.54 | 296.12 | 300.63 | 6,720,291,071 | 31,798,410,723 |
| 2025/06/07 | 289.01 | 299.81 | 288.78 | 299.26 | 6,738,465,841 | 31,624,704,997 |
| 2025/06/06 | 281.06 | 296.33 | 279.89 | 289.01 | 6,879,131,848 | 30,262,201,112 |
| 2025/06/05 | 291.88 | 297.67 | 277.48 | 281.08 | 7,293,705,903 | 29,550,339,326 |
| 2025/06/04 | 299.52 | 303.56 | 289.97 | 291.76 | 6,225,249,534 | 31,066,123,023 |
| 2025/06/03 | 294.49 | 304.34 | 294.49 | 299.46 | 7,052,212,670 | 31,346,851,533 |
| 2025/06/02 | 289.48 | 294.62 | 282.00 | 294.49 | 6,219,909,062 | 31,406,192,256 |
| 2025/06/01 | 287.50 | 290.73 | 283.64 | 289.45 | 6,257,590,315 | 30,641,823,920 |
| 2025/05/31 | 285.39 | 289.17 | 278.91 | 287.50 | 6,747,439,544 | 30,379,086,886 |
| 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 |