QTUM/JPY (Quantum) 取引所：coincheck
| 終値： | 309.97 | 前日比： |  | -23.92 (-7.16%) |
2025/03/28 20:37 更新
QTUM/JPY (1分足)
| 安値： | 308.35 | 高値： | 334.85 |
| 始値： | 333.51 | 終値： | 309.97 |
2025/03/28 20:37 更新
QTUM/JPY (1日足)
| 5日平均乖離率： | -5.87% | 25日平均乖離率： | -4.98% | 75日平均乖離率： | -25.90% |
過去データ(日足) 取引所：coincheck
| 日付 | 終値 | 前日比 | 移動平均 | |||
|---|---|---|---|---|---|---|
| 5日 | 25日 | 75日 | ||||
| 2025/03/28 | 309.97 | -23.92 | -7.16% | 329.29 | 326.22 | 418.31 |
| 2025/03/27 | 333.89 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/26 | 333.86 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/25 | 333.24 | -2.26 | -0.67% | 325.98 | 331.93 | 425.71 |
| 2025/03/24 | 335.50 | +15.65 | +4.89% | 326.64 | 333.64 | 427.89 |
| 2025/03/23 | 319.85 | -0.67 | -0.21% | 327.40 | 320.22 | 430.00 |
| 2025/03/22 | 320.52 | -0.28 | -0.09% | 328.62 | 322.91 | 433.11 |
| 2025/03/21 | 320.80 | -15.71 | -4.67% | 329.48 | 325.14 | 436.33 |
| 2025/03/20 | 336.51 | -2.83 | -0.83% | 329.15 | 329.30 | 439.27 |
| 2025/03/19 | 339.34 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/18 | 325.94 | +1.13 | +0.35% | 322.45 | 338.35 | 444.56 |
| 2025/03/17 | 324.81 | +5.64 | +1.77% | 319.93 | 345.18 | 446.97 |
| 2025/03/16 | 319.17 | -4.11 | -1.27% | 317.50 | 351.62 | 449.01 |
| 2025/03/15 | 323.28 | +4.25 | +1.33% | 314.01 | 358.45 | 451.20 |
| 2025/03/14 | 319.03 | +5.66 | +1.81% | 310.08 | 364.67 | 453.22 |
| 2025/03/13 | 313.37 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/12 | 312.64 | +10.93 | +3.62% | 314.89 | 379.12 | 458.31 |
| 2025/03/11 | 301.71 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/10 | 303.66 | -15.92 | -4.98% | 330.22 | 395.33 | 463.33 |
| 2025/03/09 | 319.58 | -17.28 | -5.13% | 338.72 | 403.31 | 466.34 |
| 2025/03/08 | 336.86 | -9.16 | -2.65% | 341.78 | 410.38 | 469.19 |
| 2025/03/07 | 346.02 | +1.05 | +0.30% | 348.78 | 417.07 | 471.16 |
| 2025/03/06 | 344.97 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/05 | 346.17 | +11.28 | +3.37% | 360.30 | 424.11 | 474.71 |
| 2025/03/04 | 334.89 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/03 | 371.87 | -4.49 | -1.19% | 299.29 | 435.36 | 478.67 |
| 2025/03/02 | 376.36 | +4.16 | +1.12% | 302.31 | 441.29 | 481.14 |
| 2025/03/01 | 372.20 | -3.80 | -1.01% | 302.28 | 446.31 | 484.00 |
| 2025/02/28 | 376.00 | +376.00 | 0.00% | 312.84 | 454.35 | 486.98 |
| 2025/02/27 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/26 | 386.98 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/25 | 376.23 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/24 | 425.01 | -22.97 | -5.13% | 461.88 | 494.78 | 505.42 |
| 2025/02/23 | 447.98 | -5.93 | -1.31% | 474.87 | 495.51 | 508.01 |
| 2025/02/22 | 453.91 | -42.93 | -8.64% | 481.03 | 494.45 | 509.86 |
| 2025/02/21 | 496.84 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/20 | 485.67 | -4.30 | -0.88% | 489.63 | 491.29 | 516.31 |
| 2025/02/19 | 489.97 | +11.19 | +2.34% | 493.89 | 490.49 | 519.61 |
| 2025/02/18 | 478.78 | -25.23 | -5.01% | 498.41 | 489.23 | 522.43 |
| 2025/02/17 | 504.01 | +14.27 | +2.91% | 503.28 | 488.79 | 525.80 |
| 2025/02/16 | 489.74 | -17.22 | -3.40% | 501.73 | 487.05 | 529.33 |
| 2025/02/15 | 506.96 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/14 | 512.54 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/13 | 503.14 | +6.85 | +1.38% | 474.12 | 483.87 | 533.60 |
| 2025/02/12 | 496.29 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/11 | 504.24 | +74.35 | +17.30% | 466.72 | 484.75 | 535.61 |
| 2025/02/10 | 429.89 | -7.14 | -1.63% | 469.88 | 486.39 | 536.30 |
| 2025/02/09 | 437.03 | -18.59 | -4.08% | 484.27 | 489.78 | 537.88 |
| 2025/02/08 | 455.62 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/07 | 506.83 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/06 | 520.04 | +18.23 | +3.63% | 509.90 | 493.33 | 541.21 |
管理人
たつぞう
世間は「負け組」と言うかもしれない。でも、人生逆転のチャンスは必ずある！50代、非正規雇用の私が投資で人生を変える挑戦の記録。等身大の奮闘記から、あなたの人生を変えるヒントが見つかるかも。
最新記事
人気記事
