QTUM/JPY (Quantum) 取引所：coincheck
| 終値： | 340.91 | 前日比： |  | +7.81 (+2.34%) |
2025/04/26 11:21 更新
QTUM/JPY (1分足)
| 安値： | 328.02 | 高値： | 341.70 |
| 始値： | 333.49 | 終値： | 340.91 |
2025/04/26 11:21 更新
QTUM/JPY (1日足)
| 5日平均乖離率： | +5.50% | 25日平均乖離率： | +18.11% | 75日平均乖離率： | -0.12% |
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 | ||||
| 2025/04/26 | 340.91 | +7.81 | +2.34% | 323.14 | 288.63 | 341.33 |
| 2025/04/25 | 333.10 | +14.36 | +4.51% | 315.37 | 286.79 | 342.52 |
| 2025/04/24 | 318.74 | +1.07 | +0.34% | 307.89 | 285.15 | 343.91 |
| 2025/04/23 | 317.67 | +12.41 | +4.07% | 304.36 | 284.07 | 345.73 |
| 2025/04/22 | 305.26 | +3.20 | +1.06% | 300.52 | 283.25 | 348.25 |
| 2025/04/21 | 302.06 | +6.34 | +2.14% | 294.64 | 283.36 | 351.12 |
| 2025/04/20 | 295.72 | -5.35 | -1.78% | 290.04 | 284.64 | 353.78 |
| 2025/04/19 | 301.07 | +2.58 | +0.86% | 286.68 | 286.16 | 357.48 |
| 2025/04/18 | 298.49 | +22.61 | +8.20% | 283.86 | 287.45 | 359.04 |
| 2025/04/17 | 275.88 | -3.14 | -1.13% | 282.50 | 288.93 | 362.21 |
| 2025/04/16 | 279.02 | +0.10 | +0.04% | 284.39 | 290.69 | 366.74 |
| 2025/04/15 | 278.92 | -8.07 | -2.81% | 283.27 | 292.35 | 370.75 |
| 2025/04/14 | 286.99 | -4.68 | -1.60% | 283.11 | 294.02 | 372.94 |
| 2025/04/13 | 291.67 | +6.32 | +2.21% | 278.75 | 296.00 | 374.74 |
| 2025/04/12 | 285.35 | +11.92 | +4.36% | 272.89 | 297.91 | 376.69 |
| 2025/04/11 | 273.43 | -4.66 | -1.68% | 266.91 | 299.53 | 378.67 |
| 2025/04/10 | 278.09 | +12.90 | +4.86% | 266.73 | 301.59 | 381.23 |
| 2025/04/09 | 265.19 | +2.81 | +1.07% | 266.28 | 303.23 | 383.64 |
| 2025/04/08 | 262.38 | +6.90 | +2.70% | 267.44 | 305.56 | 386.34 |
| 2025/04/07 | 255.48 | -17.05 | -6.26% | 267.80 | 307.82 | 388.98 |
| 2025/04/06 | 272.53 | -3.29 | -1.19% | 274.07 | 310.14 | 391.82 |
| 2025/04/05 | 275.82 | +4.81 | +1.77% | 278.55 | 311.74 | 394.50 |
| 2025/04/04 | 271.01 | +6.86 | +2.60% | 281.80 | 312.78 | 397.33 |
| 2025/04/03 | 264.15 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/02 | 286.85 | -8.05 | -2.73% | 292.55 | 316.30 | 403.81 |
| 2025/04/01 | 294.90 | +2.83 | +0.97% | 296.79 | 318.30 | 407.25 |
| 2025/03/31 | 292.07 | +0.44 | +0.15% | 304.59 | 320.35 | 410.18 |
| 2025/03/30 | 291.63 | -5.66 | -1.90% | 312.95 | 322.46 | 413.15 |
| 2025/03/29 | 297.29 | -10.78 | -3.50% | 321.27 | 324.64 | 415.92 |
| 2025/03/28 | 308.07 | -25.82 | -7.73% | 328.91 | 326.15 | 418.28 |
| 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 |
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
