QTUM/JPY (Quantum) 取引所：coincheck
| 終値： | 473.45 | 前日比： |  | -1.34 (-0.28%) |
2024/12/31 02:10 更新
QTUM/JPY (1分足)
| 安値： | 469.28 | 高値： | 475.33 |
| 始値： | 474.26 | 終値： | 473.45 |
2024/12/31 02:10 更新
QTUM/JPY (1日足)
| 5日平均乖離率： | -3.66% | 25日平均乖離率： | -15.91% | 75日平均乖離率： | -3.33% |
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 | ||||
| 2024/12/31 | 473.45 | -1.34 | -0.28% | 491.42 | 563.03 | 489.78 |
| 2024/12/30 | 474.79 | -29.17 | -5.79% | 495.93 | 572.12 | 488.39 |
| 2024/12/29 | 503.96 | -6.44 | -1.26% | 506.79 | 582.40 | 487.11 |
| 2024/12/28 | 510.40 | +15.92 | +3.22% | 512.67 | 592.99 | 485.39 |
| 2024/12/27 | 494.48 | -1.53 | -0.31% | 507.57 | 597.59 | 483.69 |
| 2024/12/26 | 496.01 | -33.09 | -6.25% | 504.29 | 602.00 | 481.99 |
| 2024/12/25 | 529.10 | -4.26 | -0.80% | 500.86 | 606.14 | 480.43 |
| 2024/12/24 | 533.36 | +48.48 | +10.00% | 487.09 | 608.41 | 478.28 |
| 2024/12/23 | 484.88 | +6.80 | +1.42% | 484.02 | 609.64 | 475.82 |
| 2024/12/22 | 478.08 | -0.79 | -0.17% | 498.47 | 612.49 | 474.05 |
| 2024/12/21 | 478.87 | +18.63 | +4.05% | 521.11 | 615.31 | 472.54 |
| 2024/12/20 | 460.24 | -57.80 | -11.16% | 544.38 | 617.59 | 471.12 |
| 2024/12/19 | 518.04 | -39.07 | -7.01% | 576.54 | 621.81 | 469.81 |
| 2024/12/18 | 557.11 | -34.19 | -5.78% | 595.88 | 622.99 | 467.68 |
| 2024/12/17 | 591.30 | -3.89 | -0.65% | 611.98 | 624.26 | 464.87 |
| 2024/12/16 | 595.19 | -25.85 | -4.16% | 623.46 | 621.04 | 461.47 |
| 2024/12/15 | 621.04 | +6.29 | +1.02% | 628.28 | 617.23 | 458.26 |
| 2024/12/14 | 614.75 | -22.86 | -3.59% | 621.47 | 611.59 | 454.97 |
| 2024/12/13 | 637.61 | -11.12 | -1.71% | 637.70 | 606.21 | 451.90 |
| 2024/12/12 | 648.73 | +29.48 | +4.76% | 657.83 | 600.04 | 448.43 |
| 2024/12/11 | 619.25 | +32.26 | +5.50% | 674.85 | 592.62 | 444.81 |
| 2024/12/10 | 586.99 | -108.91 | -15.65% | 691.17 | 587.14 | 441.74 |
| 2024/12/09 | 695.90 | -42.36 | -5.74% | 720.15 | 581.11 | 438.95 |
| 2024/12/08 | 738.26 | +4.42 | +0.60% | 734.69 | 570.49 | 434.66 |
| 2024/12/07 | 733.84 | +32.99 | +4.71% | 712.11 | 557.50 | 429.72 |
| 2024/12/06 | 700.85 | -31.03 | -4.24% | 686.27 | 544.68 | 424.75 |
| 2024/12/05 | 731.88 | -36.74 | -4.78% | 666.00 | 533.54 | 420.10 |
| 2024/12/04 | 768.62 | +143.26 | +22.91% | 636.83 | 520.56 | 415.20 |
| 2024/12/03 | 625.36 | +20.70 | +3.42% | 595.92 | 504.69 | 409.63 |
| 2024/12/02 | 604.66 | +5.17 | +0.86% | 582.09 | 494.48 | 405.76 |
| 2024/12/01 | 599.49 | +13.48 | +2.30% | 570.83 | 484.72 | 401.87 |
| 2024/11/30 | 586.01 | +21.91 | +3.88% | 558.12 | 474.86 | 398.12 |
| 2024/11/29 | 564.10 | +7.93 | +1.43% | 554.08 | 464.78 | 394.39 |
| 2024/11/28 | 556.17 | +7.77 | +1.42% | 550.76 | 455.14 | 391.15 |
| 2024/11/27 | 548.40 | +12.49 | +2.33% | 557.28 | 445.69 | 388.12 |
| 2024/11/26 | 535.91 | -29.93 | -5.29% | 549.79 | 437.15 | 385.06 |
| 2024/11/25 | 565.84 | +18.37 | +3.36% | 542.58 | 429.58 | 382.21 |
| 2024/11/24 | 547.47 | -41.33 | -7.02% | 525.44 | 420.70 | 378.81 |
| 2024/11/23 | 588.80 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/22 | 510.92 | +11.05 | +2.21% | 490.91 | 404.32 | 372.15 |
| 2024/11/21 | 499.87 | +19.74 | +4.11% | 481.36 | 397.60 | 369.38 |
| 2024/11/20 | 480.13 | -0.02 | 0.00% | 477.83 | 391.29 | 366.72 |
| 2024/11/19 | 480.15 | -3.33 | -0.69% | 469.07 | 385.48 | 364.36 |
| 2024/11/18 | 483.48 | +20.31 | +4.39% | 459.09 | 380.87 | 362.20 |
| 2024/11/17 | 463.17 | -19.07 | -3.95% | 445.12 | 375.95 | 359.95 |
| 2024/11/16 | 482.24 | +45.92 | +10.52% | 435.16 | 372.17 | 358.03 |
| 2024/11/15 | 436.32 | +6.07 | +1.41% | 423.15 | 368.00 | 355.97 |
| 2024/11/14 | 430.25 | +16.65 | +4.03% | 417.40 | 365.98 | 354.43 |
| 2024/11/13 | 413.60 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/12 | 413.38 | -8.80 | -2.08% | 396.99 | 363.15 | 352.20 |
| 2024/11/11 | 422.18 | +14.58 | +3.58% | 386.46 | 361.63 | 351.25 |
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
