QTUM/JPY (Quantum) 取引所：coincheck
| 終値： | 455.78 | 前日比： |  | -41.06 (-8.26%) |
2025/02/22 18:07 更新
QTUM/JPY (1分足)
| 安値： | 445.91 | 高値： | 499.15 |
| 始値： | 496.57 | 終値： | 455.78 |
2025/02/22 18:07 更新
QTUM/JPY (1日足)
| 5日平均乖離率： | -5.32% | 25日平均乖離率： | -7.83% | 75日平均乖離率： | -10.61% |
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 | ||||
| 2025/02/22 | 455.78 | -41.06 | -8.26% | 481.41 | 494.53 | 509.88 |
| 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 |
| 2025/02/05 | 501.81 | -71.43 | -12.46% | 528.97 | 492.68 | 542.13 |
| 2025/02/04 | 573.24 | +154.98 | +37.05% | 544.64 | 493.20 | 542.25 |
| 2025/02/03 | 418.26 | -117.88 | -21.99% | 518.64 | 490.85 | 541.27 |
| 2025/02/02 | 536.14 | -79.28 | -12.88% | 519.29 | 493.98 | 542.10 |
| 2025/02/01 | 615.42 | +35.26 | +6.08% | 499.72 | 492.29 | 541.35 |
| 2025/01/31 | 580.16 | +136.96 | +30.90% | 463.34 | 489.79 | 539.59 |
| 2025/01/30 | 443.20 | +21.66 | +5.14% | 440.43 | 489.07 | 538.03 |
| 2025/01/29 | 421.54 | -16.72 | -3.82% | 443.49 | 493.01 | 538.55 |
| 2025/01/28 | 438.26 | +4.70 | +1.08% | 452.73 | 497.98 | 538.75 |
| 2025/01/27 | 433.56 | -32.04 | -6.88% | 457.19 | 501.50 | 538.64 |
| 2025/01/26 | 465.60 | +7.11 | +1.55% | 464.22 | 504.44 | 538.37 |
| 2025/01/25 | 458.49 | -9.26 | -1.98% | 465.82 | 504.92 | 537.68 |
| 2025/01/24 | 467.75 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/23 | 460.56 | -8.14 | -1.74% | 478.93 | 506.21 | 536.39 |
| 2025/01/22 | 468.70 | -4.91 | -1.04% | 490.21 | 507.94 | 535.21 |
| 2025/01/21 | 473.61 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/20 | 487.37 | -17.05 | -3.38% | 513.74 | 510.44 | 532.39 |
| 2025/01/19 | 504.42 | -12.52 | -2.42% | 519.23 | 510.79 | 530.60 |
| 2025/01/18 | 516.94 | -28.25 | -5.18% | 518.17 | 511.78 | 528.32 |
| 2025/01/17 | 545.19 | +30.43 | +5.91% | 509.63 | 512.43 | 525.74 |
| 2025/01/16 | 514.76 | -0.09 | -0.02% | 501.36 | 510.02 | 522.74 |
| 2025/01/15 | 514.85 | +15.75 | +3.16% | 501.38 | 508.55 | 520.34 |
| 2025/01/14 | 499.10 | +24.84 | +5.24% | 501.31 | 507.12 | 518.09 |
| 2025/01/13 | 474.26 | -29.59 | -5.87% | 500.75 | 505.56 | 516.02 |
| 2025/01/12 | 503.85 | -10.98 | -2.13% | 504.71 | 507.31 | 514.60 |
| 2025/01/11 | 514.83 | +0.30 | +0.06% | 514.53 | 509.44 | 512.67 |
| 2025/01/10 | 514.53 | +18.23 | +3.67% | 523.97 | 512.50 | 510.38 |
| 2025/01/09 | 496.30 | +2.25 | +0.46% | 529.41 | 515.73 | 508.08 |
| 2025/01/08 | 494.05 | -58.88 | -10.65% | 539.33 | 520.72 | 505.93 |
| 2025/01/07 | 552.93 | -9.13 | -1.62% | 545.77 | 525.55 | 504.21 |
| 2025/01/06 | 562.06 | +20.34 | +3.75% | 536.59 | 528.93 | 501.64 |
| 2025/01/05 | 541.72 | -4.18 | -0.77% | 519.71 | 532.40 | 499.06 |
| 2025/01/04 | 545.90 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/03 | 526.24 | +19.19 | +3.78% | 493.84 | 537.14 | 494.75 |
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
