QTUM/JPY (Quantum) 取引所：coincheck
| 終値： | 570.23 | 前日比： |  | -16.76 (-2.86%) |
2024/12/11 05:02 更新
QTUM/JPY (1分足)
| 安値： | 537.12 | 高値： | 590.92 |
| 始値： | 588.39 | 終値： | 570.23 |
2024/12/11 05:02 更新
QTUM/JPY (1日足)
| 5日平均乖離率： | -14.26% | 25日平均乖離率： | -3.46% | 75日平均乖離率： | +28.39% |
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 | ||||
| 2024/12/11 | 570.23 | -16.76 | -2.86% | 665.04 | 590.66 | 444.16 |
| 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 |
| 2024/11/10 | 407.60 | +35.78 | +9.62% | 372.64 | 359.50 | 350.16 |
| 2024/11/09 | 371.82 | +1.84 | +0.50% | 357.92 | 358.36 | 349.50 |
| 2024/11/08 | 369.98 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/07 | 360.71 | +7.61 | +2.16% | 338.17 | 358.99 | 349.66 |
| 2024/11/06 | 353.10 | +19.09 | +5.72% | 332.99 | 359.27 | 350.04 |
| 2024/11/05 | 334.01 | +10.92 | +3.38% | 331.70 | 360.29 | 350.18 |
| 2024/11/04 | 323.09 | +3.17 | +0.99% | 333.66 | 361.64 | 350.60 |
| 2024/11/03 | 319.92 | -14.89 | -4.45% | 342.56 | 362.68 | 351.03 |
| 2024/11/02 | 334.81 | -11.87 | -3.42% | 350.43 | 363.97 | 351.39 |
| 2024/11/01 | 346.68 | +2.89 | +0.84% | 352.05 | 365.17 | 351.42 |
| 2024/10/31 | 343.79 | -23.79 | -6.47% | 351.11 | 366.20 | 351.22 |
| 2024/10/30 | 367.58 | +8.30 | +2.31% | 349.35 | 366.92 | 350.98 |
| 2024/10/29 | 359.28 | +16.34 | +4.76% | 348.80 | 366.54 | 350.40 |
| 2024/10/28 | 342.94 | +0.98 | +0.29% | 349.05 | 366.04 | 350.15 |
| 2024/10/27 | 341.96 | +6.95 | +2.07% | 354.20 | 365.76 | 350.21 |
| 2024/10/26 | 335.01 | -29.78 | -8.16% | 361.39 | 366.25 | 350.00 |
| 2024/10/25 | 364.79 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/10/24 | 360.56 | -8.14 | -2.21% | 376.78 | 368.63 | 349.39 |
| 2024/10/23 | 368.70 | -9.20 | -2.43% | 381.13 | 369.31 | 348.97 |
| 2024/10/22 | 377.90 | -8.06 | -2.09% | 382.46 | 369.64 | 348.38 |
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
