クアンタム(QTUM/JPY)時系列
クアンタム 現在値
現在値(5日 15:39 リアルタイムレート)
507.59-14(-2.71%)
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 |
|---|---|---|---|---|---|---|
| 2025/02/04 | 481.85 | 575.25 | 481.85 | 537.25 | 68,590,751,099 | 57,088,544,802 |
| 2025/02/03 | 473.53 | 491.62 | 368.86 | 481.84 | 30,866,639,531 | 50,860,042,849 |
| 2025/02/02 | 588.45 | 628.91 | 455.76 | 473.51 | 51,504,637,734 | 49,924,207,234 |
| 2025/02/01 | 544.97 | 761.19 | 526.21 | 588.44 | 150,922,248,689 | 62,087,576,922 |
| 2025/01/31 | 444.68 | 606.86 | 435.65 | 544.97 | 72,295,803,670 | 57,137,220,899 |
| 2025/01/30 | 428.56 | 452.38 | 423.88 | 444.67 | 6,389,447,460 | 47,204,097,034 |
| 2025/01/29 | 420.89 | 439.40 | 418.49 | 428.33 | 6,905,654,747 | 45,325,084,327 |
| 2025/01/28 | 439.18 | 447.08 | 418.29 | 420.93 | 6,862,355,896 | 44,224,384,215 |
| 2025/01/27 | 446.77 | 447.81 | 412.01 | 438.93 | 8,392,704,437 | 46,573,023,380 |
| 2025/01/26 | 458.80 | 467.56 | 446.71 | 446.71 | 6,288,418,495 | 47,219,472,163 |
| 2025/01/25 | 448.08 | 461.75 | 442.02 | 458.80 | 6,158,443,422 | 48,403,439,814 |
| 2025/01/24 | 458.18 | 469.25 | 443.49 | 448.08 | 6,349,333,933 | 47,298,071,895 |
| 2025/01/23 | 459.53 | 464.15 | 444.78 | 458.16 | 7,161,617,334 | 48,431,633,311 |
| 2025/01/22 | 479.27 | 482.74 | 458.90 | 459.51 | 7,095,701,105 | 48,269,551,433 |
| 2025/01/21 | 469.45 | 493.30 | 451.64 | 479.27 | 8,002,592,113 | 50,377,602,894 |
| 2025/01/20 | 466.61 | 509.74 | 454.60 | 469.62 | 9,977,257,877 | 49,882,725,272 |
| 2025/01/19 | 517.19 | 524.30 | 463.36 | 466.61 | 9,623,705,693 | 49,206,882,781 |
| 2025/01/17 | 520.70 | 551.37 | 520.51 | 549.70 | 10,005,764,729 | 57,639,152,574 |
| 2025/01/16 | 526.40 | 530.33 | 507.98 | 518.79 | 8,902,956,018 | 55,072,704,949 |
| 2025/01/14 | 486.99 | 507.68 | 481.26 | 506.53 | 6,971,169,925 | 53,178,942,866 |
| 2025/01/13 | 501.14 | 526.88 | 457.24 | 487.00 | 9,541,053,283 | 51,561,774,577 |
| 2025/01/11 | 518.68 | 527.73 | 506.50 | 516.33 | 6,502,639,286 | 54,461,370,390 |
| 2025/01/10 | 504.49 | 529.76 | 491.00 | 518.68 | 8,413,398,938 | 54,841,195,304 |
| 2025/01/08 | 505.83 | 509.63 | 469.51 | 488.83 | 8,908,440,086 | 51,559,769,461 |
| 2025/01/07 | 562.99 | 563.70 | 505.62 | 505.64 | 8,104,063,889 | 53,182,995,240 |
| 2025/01/05 | 539.30 | 549.71 | 534.60 | 545.27 | 6,527,946,389 | 57,421,557,609 |
| 2025/01/04 | 541.86 | 547.78 | 533.60 | 539.30 | 6,125,147,963 | 56,878,839,452 |
| 2025/01/02 | 493.51 | 510.47 | 493.32 | 505.54 | 6,783,300,418 | 53,371,242,803 |
| 2025/01/01 | 473.01 | 494.74 | 461.29 | 493.09 | 6,330,864,651 | 51,953,986,613 |
| 2024/12/30 | 490.72 | 505.92 | 469.82 | 482.77 | 6,761,037,807 | 51,199,464,401 |
| 2024/12/29 | 516.65 | 517.11 | 486.49 | 490.75 | 6,403,621,543 | 51,750,105,106 |
| 2024/12/27 | 490.28 | 508.95 | 485.78 | 490.44 | 7,164,865,325 | 51,683,982,123 |
| 2024/12/26 | 518.76 | 522.70 | 486.47 | 492.28 | 6,991,688,456 | 51,726,307,973 |
| 2024/12/24 | 510.97 | 542.73 | 498.20 | 532.80 | 6,943,364,806 | 56,210,959,937 |
| 2024/12/23 | 476.98 | 519.10 | 467.52 | 510.98 | 7,323,035,321 | 53,658,077,809 |
| 2024/12/21 | 493.86 | 519.79 | 465.53 | 471.59 | 7,751,142,094 | 49,731,992,263 |
| 2024/12/20 | 476.72 | 495.69 | 420.37 | 493.72 | 10,955,805,660 | 52,477,455,709 |
| 2024/12/18 | 570.22 | 573.34 | 513.75 | 514.45 | 9,450,623,886 | 53,860,006,520 |
| 2024/12/17 | 598.47 | 608.49 | 564.56 | 570.15 | 8,965,724,424 | 60,353,453,790 |
| 2024/12/15 | 604.64 | 622.16 | 589.93 | 620.13 | 8,076,569,976 | 65,501,060,635 |
| 2024/12/14 | 638.87 | 646.02 | 592.93 | 604.64 | 7,670,095,520 | 63,757,237,553 |
| 2024/12/12 | 632.81 | 667.54 | 626.36 | 637.83 | 9,563,963,004 | 67,130,640,502 |
| 2024/12/11 | 592.90 | 637.53 | 564.04 | 632.93 | 9,262,901,922 | 66,508,559,912 |
| 2024/12/09 | 749.61 | 751.64 | 545.38 | 611.59 | 14,022,207,299 | 63,877,070,703 |
| 2024/12/08 | 730.93 | 756.08 | 712.16 | 750.29 | 10,221,902,787 | 79,074,949,146 |
| 2024/12/06 | 717.44 | 745.10 | 684.73 | 721.06 | 11,772,576,825 | 76,148,701,496 |
| 2024/12/05 | 755.83 | 756.89 | 707.65 | 719.35 | 15,167,706,977 | 76,014,047,004 |
| 2024/12/03 | 637.73 | 847.58 | 620.07 | 846.44 | 34,957,701,036 | 89,242,917,214 |
| 2024/12/02 | 603.09 | 650.45 | 573.30 | 637.38 | 19,637,904,533 | 67,342,771,157 |
| 2024/11/30 | 587.87 | 595.46 | 573.27 | 587.56 | 8,438,602,731 | 61,936,793,367 |
| 2024/11/29 | 558.58 | 589.35 | 539.61 | 587.87 | 8,254,312,867 | 62,555,361,531 |
| 2024/11/27 | 541.68 | 565.71 | 531.75 | 565.70 | 8,805,226,774 | 60,328,862,079 |
| 2024/11/26 | 551.43 | 572.52 | 517.24 | 541.70 | 9,297,261,056 | 57,595,667,596 |
| 2024/11/24 | 571.31 | 612.18 | 532.69 | 579.55 | 12,840,277,042 | 61,315,750,598 |
| 2024/11/23 | 542.41 | 602.60 | 538.50 | 571.31 | 15,848,302,905 | 60,224,516,417 |
| 2024/11/21 | 462.98 | 505.63 | 448.04 | 505.41 | 11,710,551,472 | 53,658,056,032 |
| 2024/11/20 | 483.70 | 484.44 | 453.86 | 462.81 | 7,330,225,586 | 48,602,765,512 |
| 2024/11/18 | 452.74 | 509.46 | 451.10 | 498.90 | 9,044,377,371 | 52,632,225,712 |
| 2024/11/17 | 496.73 | 500.80 | 445.66 | 452.34 | 8,711,220,417 | 47,624,843,170 |
| 2024/11/15 | 420.93 | 443.28 | 410.06 | 441.71 | 10,188,507,256 | 47,207,477,740 |