クアンタム(QTUM/JPY)時系列
クアンタム 現在値
現在値(5日 04:09 リアルタイムレート)
232.82-7(-2.80%)
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 |
|---|---|---|---|---|---|---|
| 2025/12/03 | 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 |
| 2025/11/19 | 270.71 | 270.98 | 254.34 | 265.31 | 5,653,561,678 | 27,831,248,098 |
| 2025/11/18 | 264.53 | 275.68 | 261.75 | 270.73 | 6,475,219,927 | 28,620,732,339 |
| 2025/11/17 | 265.30 | 274.18 | 260.58 | 264.46 | 6,306,993,166 | 27,888,619,166 |
| 2025/11/16 | 271.23 | 272.61 | 258.56 | 265.37 | 5,053,884,395 | 28,084,534,298 |
| 2025/11/15 | 266.47 | 275.13 | 266.45 | 271.23 | 4,399,988,505 | 28,721,667,330 |
| 2025/11/14 | 274.44 | 277.45 | 264.29 | 266.47 | 8,097,512,487 | 28,233,519,640 |
| 2025/11/13 | 285.34 | 290.58 | 266.77 | 274.48 | 8,160,383,714 | 29,074,099,040 |
| 2025/11/12 | 285.41 | 305.06 | 281.62 | 285.34 | 8,321,946,841 | 30,091,943,529 |
| 2025/11/11 | 300.86 | 306.55 | 285.45 | 285.45 | 8,115,530,187 | 30,234,689,477 |
| 2025/11/10 | 296.52 | 305.21 | 295.53 | 300.78 | 7,333,665,606 | 31,790,717,574 |
| 2025/11/09 | 297.60 | 298.23 | 287.36 | 296.47 | 7,503,288,465 | 31,338,071,465 |
| 2025/11/08 | 303.55 | 307.74 | 290.78 | 297.60 | 8,220,737,290 | 31,510,746,026 |
| 2025/11/07 | 265.23 | 309.84 | 265.21 | 303.55 | 10,080,214,574 | 32,014,576,161 |
| 2025/11/06 | 272.88 | 273.97 | 259.56 | 265.22 | 7,201,936,423 | 28,293,160,257 |
| 2025/11/05 | 258.79 | 273.26 | 247.94 | 272.84 | 7,117,730,094 | 28,790,683,053 |
| 2025/11/04 | 263.79 | 272.21 | 248.65 | 258.75 | 7,833,094,328 | 27,518,544,741 |
| 2025/11/03 | 293.73 | 293.80 | 260.12 | 263.77 | 8,251,230,620 | 27,927,075,727 |
| 2025/11/02 | 295.60 | 298.80 | 286.40 | 293.80 | 7,267,324,004 | 31,054,764,473 |
| 2025/11/01 | 285.45 | 297.01 | 284.85 | 295.60 | 7,215,631,744 | 31,296,931,703 |
| 2025/10/31 | 280.13 | 286.96 | 279.00 | 285.45 | 7,626,905,919 | 30,205,268,990 |
| 2025/10/30 | 301.04 | 308.27 | 272.80 | 280.13 | 10,244,078,915 | 29,429,561,418 |
| 2025/10/29 | 298.97 | 307.29 | 297.89 | 301.07 | 21,469,921,272 | 31,666,181,631 |
| 2025/10/28 | 307.61 | 310.12 | 295.90 | 299.38 | 92,532,799,164 | 31,848,992,984 |
| 2025/10/27 | 315.18 | 318.30 | 307.36 | 307.64 | 8,008,949,650 | 32,647,757,546 |
| 2025/10/26 | 306.34 | 316.61 | 302.16 | 315.21 | 7,371,372,576 | 33,309,896,569 |
| 2025/10/25 | 305.84 | 307.29 | 302.51 | 306.32 | 6,398,182,671 | 32,428,900,461 |
| 2025/10/24 | 301.50 | 306.77 | 299.44 | 305.84 | 6,445,789,471 | 32,336,509,690 |
| 2025/10/23 | 290.22 | 303.87 | 290.22 | 301.48 | 6,494,612,152 | 31,787,009,510 |
| 2025/10/22 | 297.53 | 301.45 | 283.80 | 290.15 | 7,446,111,078 | 30,699,009,914 |
| 2025/10/21 | 302.58 | 314.17 | 292.51 | 297.62 | 7,235,364,341 | 31,279,020,108 |
| 2025/10/20 | 298.79 | 307.35 | 294.91 | 302.47 | 7,488,639,158 | 32,051,703,412 |
| 2025/10/19 | 293.65 | 302.25 | 287.88 | 298.72 | 6,756,422,623 | 31,562,205,255 |
| 2025/10/18 | 286.89 | 295.46 | 285.96 | 293.72 | 6,755,663,739 | 31,086,811,577 |
| 2025/10/17 | 291.78 | 294.69 | 272.70 | 286.89 | 7,847,927,042 | 30,273,336,463 |
| 2025/10/16 | 301.53 | 308.53 | 288.46 | 291.75 | 7,752,114,635 | 31,061,059,629 |
| 2025/10/15 | 316.25 | 317.41 | 299.49 | 301.51 | 7,414,739,475 | 32,067,307,674 |
| 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 |