QTUM/JPY (Quantum) 取引所：coincheck
| 終値： | 294.42 | 前日比： |  | +13.66 (+4.87%) |
2025/10/18 19:41 更新
QTUM/JPY (1分足)
| 安値： | 280.81 | 高値： | 294.81 |
| 始値： | 280.81 | 終値： | 294.42 |
2025/10/18 19:41 更新
QTUM/JPY (1日足)
| 5日平均乖離率： | -1.26% | 25日平均乖離率： | -8.47% | 75日平均乖離率： | -15.44% |
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 | ||||
| 2025/10/18 | 294.42 | +13.66 | +4.87% | 298.19 | 321.65 | 348.19 |
| 2025/10/17 | 280.76 | -23.13 | -7.61% | 302.18 | 322.78 | 348.37 |
| 2025/10/16 | 303.89 | -2.53 | -0.83% | 306.32 | 324.42 | 348.68 |
| 2025/10/15 | 306.42 | +0.97 | +0.32% | 304.21 | 326.30 | 348.62 |
| 2025/10/14 | 305.45 | -8.91 | -2.83% | 315.69 | 328.30 | 348.73 |
| 2025/10/13 | 314.36 | +12.86 | +4.27% | 324.97 | 330.39 | 348.99 |
| 2025/10/12 | 301.50 | +8.16 | +2.78% | 333.19 | 332.53 | 349.13 |
| 2025/10/11 | 293.34 | -70.46 | -19.37% | 339.75 | 334.54 | 349.55 |
| 2025/10/10 | 363.80 | +11.94 | +3.39% | 349.12 | 337.04 | 350.15 |
| 2025/10/09 | 351.86 | -3.59 | -1.01% | 342.69 | 336.78 | 349.89 |
| 2025/10/08 | 355.45 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/10/07 | 334.28 | -5.91 | -1.74% | 333.17 | 338.81 | 349.46 |
| 2025/10/06 | 340.19 | +8.51 | +2.57% | 332.05 | 340.79 | 349.52 |
| 2025/10/05 | 331.68 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/10/04 | 327.20 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/10/03 | 332.48 | +3.79 | +1.15% | 324.44 | 346.85 | 350.83 |
| 2025/10/02 | 328.69 | +3.79 | +1.17% | 321.81 | 349.51 | 351.40 |
| 2025/10/01 | 324.90 | +12.95 | +4.15% | 320.68 | 352.25 | 351.69 |
| 2025/09/30 | 311.95 | -12.24 | -3.78% | 318.57 | 355.40 | 352.17 |
| 2025/09/29 | 324.19 | +4.87 | +1.53% | 320.01 | 358.70 | 352.65 |
| 2025/09/28 | 319.32 | -3.70 | -1.15% | 322.89 | 362.21 | 352.92 |
| 2025/09/27 | 323.02 | +8.66 | +2.75% | 323.58 | 365.05 | 353.05 |
| 2025/09/26 | 314.36 | -4.79 | -1.50% | 323.32 | 367.63 | 353.28 |
| 2025/09/25 | 319.15 | -19.45 | -5.74% | 330.63 | 370.45 | 353.62 |
| 2025/09/24 | 338.60 | +15.84 | +4.91% | 338.08 | 373.86 | 353.74 |
| 2025/09/23 | 322.76 | +1.04 | +0.32% | 341.87 | 378.10 | 353.74 |
| 2025/09/22 | 321.72 | -29.19 | -8.32% | 350.93 | 380.61 | 353.55 |
| 2025/09/21 | 350.91 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/20 | 356.43 | -1.11 | -0.31% | 357.89 | 387.54 | 352.44 |
| 2025/09/19 | 357.54 | -10.50 | -2.85% | 358.06 | 390.57 | 351.53 |
| 2025/09/18 | 368.04 | +16.30 | +4.63% | 360.32 | 394.59 | 350.57 |
| 2025/09/17 | 351.74 | -3.96 | -1.11% | 364.56 | 396.41 | 349.42 |
| 2025/09/16 | 355.70 | -1.60 | -0.45% | 370.98 | 397.15 | 348.55 |
| 2025/09/15 | 357.30 | -11.52 | -3.12% | 375.11 | 396.15 | 347.78 |
| 2025/09/14 | 368.82 | -20.44 | -5.25% | 380.96 | 395.49 | 346.76 |
| 2025/09/13 | 389.26 | +5.44 | +1.42% | 384.74 | 393.02 | 345.48 |
| 2025/09/12 | 383.82 | +7.48 | +1.99% | 386.67 | 389.48 | 344.05 |
| 2025/09/11 | 376.34 | -10.24 | -2.65% | 389.35 | 386.44 | 342.70 |
| 2025/09/10 | 386.58 | -1.10 | -0.28% | 394.81 | 384.31 | 341.42 |
| 2025/09/09 | 387.68 | -11.25 | -2.82% | 396.37 | 381.46 | 339.99 |
| 2025/09/08 | 398.93 | +1.70 | +0.43% | 401.25 | 378.20 | 338.58 |
| 2025/09/07 | 397.23 | -6.39 | -1.58% | 399.52 | 375.02 | 337.12 |
| 2025/09/06 | 403.62 | +9.21 | +2.34% | 397.58 | 372.46 | 335.65 |
| 2025/09/05 | 394.41 | -17.66 | -4.29% | 393.81 | 369.01 | 333.95 |
| 2025/09/04 | 412.07 | +21.81 | +5.59% | 395.79 | 365.87 | 332.14 |
| 2025/09/03 | 390.26 | +2.74 | +0.71% | 402.32 | 362.33 | 330.37 |
| 2025/09/02 | 387.52 | +2.73 | +0.71% | 401.36 | 359.85 | 328.97 |
| 2025/09/01 | 384.79 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/31 | 404.31 | -40.39 | -9.08% | 416.09 | 354.24 | 326.23 |
| 2025/08/30 | 444.70 | +59.24 | +15.37% | 421.67 | 350.38 | 324.76 |
| 2025/08/29 | 385.46 | -38.17 | -9.01% | 424.34 | 344.82 | 322.90 |
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
