QTUM/JPY (Quantum) 取引所：coincheck
| 終値： | 478.81 | 前日比： |  | +5.20 (+1.10%) |
2025/01/22 14:54 更新
QTUM/JPY (1分足)
| 安値： | 472.18 | 高値： | 494.09 |
| 始値： | 474.04 | 終値： | 478.81 |
2025/01/22 14:54 更新
QTUM/JPY (1日足)
| 5日平均乖離率： | -2.73% | 25日平均乖離率： | -5.81% | 75日平均乖離率： | -10.56% |
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 | ||||
| 2025/01/22 | 478.81 | +5.20 | +1.10% | 492.23 | 508.35 | 535.34 |
| 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 |
| 2025/01/02 | 507.05 | +29.40 | +6.16% | 489.39 | 543.93 | 492.94 |
| 2025/01/01 | 477.65 | -5.84 | -1.21% | 490.06 | 553.18 | 491.28 |
| 2024/12/31 | 483.49 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 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 |
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
