クアンタム(QTUM/JPY)時系列

クアンタム 現在値

現在値(20日 08:49 リアルタイムレート)
140.92-6(-3.81%)

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
2026/04/16 144.15 150.06 143.62 149.76 1,926,033,325 15,837,936,233
2026/04/15 143.21 145.91 142.10 144.15 1,897,252,521 15,279,786,335
2026/04/14 146.33 146.48 141.91 143.20 2,037,569,657 15,220,192,519
2026/04/13 140.95 146.41 140.19 146.33 1,660,574,297 15,556,774,246
2026/04/12 146.43 146.44 140.06 140.96 1,397,528,002 14,900,200,705
2026/04/11 145.75 147.83 144.82 146.43 1,451,317,689 15,521,779,840
2026/04/10 146.18 148.78 144.69 145.75 1,959,814,500 15,435,054,745
2026/04/09 144.55 148.08 144.16 146.20 2,052,730,937 15,452,380,071
2026/04/08 150.84 150.96 144.56 144.56 1,660,351,606 15,328,199,752
2026/04/07 148.27 151.32 142.35 150.90 2,321,083,216 16,086,877,371
2026/04/06 154.73 155.40 147.36 148.26 1,945,504,973 15,724,413,018
2026/04/05 153.45 154.96 149.51 154.72 1,739,931,316 16,387,943,343
2026/04/04 155.03 159.56 149.95 153.45 3,068,821,185 16,266,115,888
2026/04/03 140.30 160.04 139.50 155.03 6,056,847,451 16,416,184,360
2026/04/02 147.66 147.80 140.29 140.29 2,509,652,637 14,797,698,602
2026/04/01 140.77 151.44 136.96 147.64 3,810,911,257 15,638,383,331
2026/03/31 129.68 142.60 127.57 140.79 5,521,350,838 15,039,254,610
2026/03/30 128.06 132.64 128.05 129.69 2,184,706,398 13,778,658,143
2026/03/29 131.05 131.32 127.40 128.10 1,284,327,372 13,577,624,555
2026/03/28 131.37 134.59 129.31 131.05 1,465,196,039 13,891,885,127
2026/03/27 135.78 136.29 130.66 131.37 1,865,556,348 13,874,188,214
2026/03/26 144.26 146.63 134.17 135.76 1,794,201,475 14,361,304,730
2026/03/25 147.18 149.29 143.61 144.26 1,911,841,051 15,224,940,665
2026/03/24 139.76 147.68 137.75 147.20 4,067,779,544 15,577,179,133
2026/03/23 134.10 141.01 132.22 139.76 2,128,990,897 14,875,406,452
2026/03/22 135.79 136.20 132.14 134.14 1,553,236,798 14,220,505,046
2026/03/21 141.03 141.61 135.75 135.79 1,078,472,264 14,392,491,686
2026/03/20 139.49 141.05 139.31 141.03 1,362,215,570 14,825,547,964
2026/03/19 143.27 145.87 137.21 139.51 2,179,084,248 14,960,788,262
2026/03/18 150.61 150.65 141.79 143.25 2,203,498,632 15,098,198,091
2026/03/17 151.60 153.49 148.30 150.59 1,974,795,752 15,985,408,457
2026/03/16 151.14 155.42 148.11 151.58 3,439,783,854 16,109,838,013
2026/03/15 140.94 162.73 140.57 151.12 7,206,293,082 16,036,511,070
2026/03/14 144.64 144.80 139.85 140.94 1,238,544,857 14,936,946,993
2026/03/13 140.65 148.21 140.57 144.64 2,258,448,978 15,280,577,700
2026/03/12 142.28 142.82 139.22 140.66 1,655,802,343 14,892,952,154
2026/03/11 139.10 142.94 138.32 142.28 1,833,995,630 14,985,936,676
2026/03/10 137.19 142.22 137.07 139.09 1,968,541,168 14,720,432,408
2026/03/09 135.80 140.48 135.60 137.22 1,865,314,741 14,588,260,940
2026/03/08 137.22 138.10 134.75 135.76 1,562,119,230 14,335,145,385
2026/03/07 140.44 141.34 136.32 137.22 1,260,564,740 14,543,889,981
2026/03/06 146.61 146.98 138.57 140.44 1,902,547,491 14,861,270,878
2026/03/05 147.65 149.23 144.56 146.55 2,082,115,390 15,479,274,474
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