QTUM/JPY (Quantum) 取引所：coincheck
| 終値： | 286.88 | 前日比： |  | -2.23 (-0.77%) |
2025/06/02 16:32 更新
QTUM/JPY (1分足)
| 安値： | 284.46 | 高値： | 291.45 |
| 始値： | 289.15 | 終値： | 286.88 |
2025/06/02 16:32 更新
QTUM/JPY (1日足)
| 5日平均乖離率： | -3.07% | 25日平均乖離率： | -13.71% | 75日平均乖離率： | -7.88% |
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 | ||||
| 2025/06/02 | 286.88 | -2.23 | -0.77% | 295.97 | 332.46 | 311.43 |
| 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 |
| 2025/05/07 | 302.57 | +14.05 | +4.87% | 301.82 | 304.54 | 313.60 |
| 2025/05/06 | 288.52 | -10.04 | -3.36% | 305.24 | 303.85 | 316.19 |
| 2025/05/05 | 298.56 | -5.83 | -1.92% | 311.56 | 303.24 | 318.82 |
| 2025/05/04 | 304.39 | -10.68 | -3.39% | 312.36 | 302.43 | 321.37 |
| 2025/05/03 | 315.07 | -4.58 | -1.43% | 314.67 | 300.86 | 323.69 |
| 2025/05/02 | 319.65 | -0.47 | -0.15% | 314.83 | 298.75 | 326.21 |
| 2025/05/01 | 320.12 | +17.55 | +5.80% | 314.55 | 296.18 | 328.48 |
| 2025/04/30 | 302.57 | -13.37 | -4.23% | 315.99 | 294.28 | 330.97 |
| 2025/04/29 | 315.94 | +0.05 | +0.02% | 322.09 | 293.21 | 333.77 |
| 2025/04/28 | 315.89 | -2.35 | -0.74% | 322.65 | 291.41 | 336.27 |
| 2025/04/27 | 318.24 | -9.06 | -2.77% | 323.01 | 289.34 | 338.67 |
| 2025/04/26 | 327.30 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 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 |
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
