QTUM/JPY (Quantum) 取引所：coincheck
| 終値： | 279.45 | 前日比： |  | -2.62 (-0.93%) |
2025/06/27 01:11 更新
QTUM/JPY (1分足)
| 安値： | 279.45 | 高値： | 283.09 |
| 始値： | 282.03 | 終値： | 279.45 |
2025/06/27 01:11 更新
QTUM/JPY (1日足)
| 5日平均乖離率： | -1.19% | 25日平均乖離率： | -4.70% | 75日平均乖離率： | -10.00% |
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 | ||||
| 2025/06/27 | 279.45 | -2.62 | -0.93% | 282.82 | 293.23 | 310.50 |
| 2025/06/26 | 282.07 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/06/25 | 289.80 | +3.12 | +1.09% | 278.09 | 293.78 | 310.70 |
| 2025/06/24 | 286.68 | +10.59 | +3.84% | 277.27 | 293.71 | 310.49 |
| 2025/06/23 | 276.09 | +17.33 | +6.70% | 276.65 | 294.23 | 310.37 |
| 2025/06/22 | 258.76 | -20.35 | -7.29% | 278.04 | 295.83 | 310.23 |
| 2025/06/21 | 279.11 | -6.60 | -2.31% | 285.08 | 298.11 | 310.27 |
| 2025/06/20 | 285.71 | +2.12 | +0.75% | 290.34 | 299.86 | 309.96 |
| 2025/06/19 | 283.59 | +0.56 | +0.20% | 292.12 | 301.01 | 309.78 |
| 2025/06/18 | 283.03 | -10.94 | -3.72% | 293.92 | 302.09 | 309.68 |
| 2025/06/17 | 293.97 | -11.41 | -3.74% | 295.58 | 303.69 | 309.52 |
| 2025/06/16 | 305.38 | +10.76 | +3.65% | 299.73 | 305.30 | 309.12 |
| 2025/06/15 | 294.62 | +2.01 | +0.69% | 303.53 | 306.88 | 308.88 |
| 2025/06/14 | 292.61 | +1.28 | +0.44% | 308.30 | 308.28 | 308.88 |
| 2025/06/13 | 291.33 | -23.38 | -7.43% | 310.44 | 309.57 | 308.87 |
| 2025/06/12 | 314.71 | -9.69 | -2.99% | 312.44 | 311.02 | 308.88 |
| 2025/06/11 | 324.40 | +5.94 | +1.87% | 309.08 | 312.44 | 308.64 |
| 2025/06/10 | 318.46 | +15.18 | +5.01% | 303.24 | 312.90 | 308.43 |
| 2025/06/09 | 303.28 | +1.93 | +0.64% | 298.40 | 314.18 | 308.63 |
| 2025/06/08 | 301.35 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/06/07 | 297.93 | +2.77 | +0.94% | 297.26 | 318.30 | 309.46 |
| 2025/06/06 | 295.16 | +0.90 | +0.31% | 294.92 | 321.10 | 309.97 |
| 2025/06/05 | 294.26 | -2.49 | -0.84% | 293.71 | 324.66 | 310.29 |
| 2025/06/04 | 296.75 | -5.43 | -1.80% | 292.48 | 327.46 | 310.64 |
| 2025/06/03 | 302.18 | +15.92 | +5.56% | 293.05 | 330.20 | 310.97 |
| 2025/06/02 | 286.26 | -2.85 | -0.99% | 295.84 | 332.44 | 311.42 |
| 2025/06/01 | 289.11 | +1.03 | +0.36% | 301.73 | 333.95 | 312.13 |
| 2025/05/31 | 288.08 | -11.56 | -3.86% | 308.47 | 334.48 | 312.62 |
| 2025/05/30 | 299.64 | -16.48 | -5.21% | 313.76 | 334.50 | 313.11 |
| 2025/05/29 | 316.12 | +0.42 | +0.13% | 315.95 | 334.46 | 313.37 |
| 2025/05/28 | 315.70 | -7.09 | -2.20% | 317.31 | 333.99 | 313.47 |
| 2025/05/27 | 322.79 | +8.24 | +2.62% | 321.06 | 333.96 | 313.51 |
| 2025/05/26 | 314.55 | +3.94 | +1.27% | 325.45 | 333.84 | 313.39 |
| 2025/05/25 | 310.61 | -12.29 | -3.81% | 328.45 | 334.06 | 313.36 |
| 2025/05/24 | 322.90 | -11.54 | -3.45% | 331.34 | 333.74 | 313.24 |
| 2025/05/23 | 334.44 | -10.33 | -3.00% | 332.24 | 333.46 | 312.99 |
| 2025/05/22 | 344.77 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/21 | 329.53 | +4.48 | +1.38% | 333.64 | 331.66 | 312.68 |
| 2025/05/20 | 325.05 | -2.38 | -0.73% | 337.81 | 331.57 | 312.90 |
| 2025/05/19 | 327.43 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/18 | 350.28 | +14.37 | +4.28% | 348.87 | 331.54 | 313.42 |
| 2025/05/17 | 335.91 | -14.49 | -4.14% | 352.39 | 330.24 | 313.21 |
| 2025/05/16 | 350.40 | +10.19 | +3.00% | 362.04 | 329.01 | 313.69 |
| 2025/05/15 | 340.21 | -27.32 | -7.43% | 364.79 | 327.08 | 314.04 |
| 2025/05/14 | 367.53 | -0.39 | -0.11% | 369.80 | 325.30 | 314.46 |
| 2025/05/13 | 367.92 | -16.22 | -4.22% | 367.93 | 322.64 | 314.58 |
| 2025/05/12 | 384.14 | +19.97 | +5.48% | 359.14 | 319.86 | 309.67 |
| 2025/05/11 | 364.17 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/10 | 365.24 | +7.06 | +1.97% | 327.69 | 312.13 | 309.87 |
| 2025/05/09 | 358.18 | +34.23 | +10.57% | 314.36 | 308.68 | 310.67 |
| 2025/05/08 | 323.95 | +21.38 | +7.07% | 303.60 | 305.83 | 311.86 |
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
