Quantの価格履歴
$251.60
-2.44% 24時間
2018/08/06以降のQuant（QNT）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$251.60です。
史上最高値
$430.00
2021/09/11
史上最安値
$0.1636
2018/08/20
初回記録からのリターン
+101,528.24%
2018/08/06
最も良かった月
+369.81%
2026年9月
最も悪かった月
-58.27%
2018年11月
読み込み中…
Quantの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $69.52 | $373.00 | $53.60 | $251.64 | +262.07% |
| 2025 | $106.40 | $135.58 | $50.00 | $69.50 | -34.74% |
| 2024 | $137.70 | $171.70 | $50.00 | $106.50 | -22.71% |
| 2023 | $105.30 | $165.00 | $83.90 | $137.80 | +30.74% |
| 2022 | $178.70 | $228.00 | $40.10 | $105.40 | -41.02% |
| 2021 | $10.78 | $430.00 | $10.12 | $178.70 | +1,552.10% |
| 2020 | $3.58 | $17.35 | $1.34 | $10.82 | +201.80% |
| 2019 | $2.29 | $15.77 | $1.17 | $3.58 | +56.19% |
| 2018 | $0.2878 | $5.30 | $0.1636 | $2.29 | +697.19% |
Quantの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $287.00 | $307.00 | $223.51 | $251.64 | -12.37% |
| 2026年9月 | $61.12 | $373.00 | $58.75 | $287.15 | +369.81% |
| 2026年8月 | $60.18 | $68.62 | $55.28 | $61.12 | +1.58% |
| 2026年7月 | $64.82 | $70.20 | $59.64 | $60.17 | -7.23% |
| 2026年6月 | $72.12 | $79.00 | $61.58 | $64.86 | -10.12% |
| 2026年5月 | $68.99 | $85.00 | $66.70 | $72.16 | +4.69% |
| 2026年4月 | $69.94 | $80.31 | $67.72 | $68.93 | -1.44% |
| 2026年3月 | $63.76 | $81.66 | $60.92 | $69.94 | +9.69% |
| 2026年2月 | $69.00 | $76.13 | $53.60 | $63.76 | -7.61% |
| 2026年1月 | $69.52 | $88.30 | $63.48 | $69.01 | -0.71% |
| 2025年12月 | $101.87 | $103.34 | $68.83 | $69.50 | -31.76% |
| 2025年11月 | $79.94 | $108.37 | $68.45 | $101.85 | +27.41% |
| 2025年10月 | $100.97 | $110.50 | $50.00 | $79.94 | -20.83% |
| 2025年9月 | $103.62 | $106.10 | $86.15 | $100.97 | -2.57% |
| 2025年8月 | $115.54 | $118.10 | $100.42 | $103.63 | -10.30% |
| 2025年7月 | $107.37 | $135.58 | $102.51 | $115.53 | +7.62% |
| 2025年6月 | $107.85 | $125.56 | $85.52 | $107.35 | -0.46% |
| 2025年5月 | $75.10 | $119.99 | $75.10 | $107.85 | +43.80% |
| 2025年4月 | $68.70 | $77.60 | $58.60 | $75.00 | +9.17% |
| 2025年3月 | $96.30 | $101.30 | $66.60 | $68.70 | -28.73% |
| 2025年2月 | $112.10 | $114.50 | $72.70 | $96.40 | -13.93% |
| 2025年1月 | $106.40 | $123.80 | $95.80 | $112.00 | +5.16% |
| 2024年12月 | $99.20 | $171.70 | $94.80 | $106.50 | +7.36% |
| 2024年11月 | $59.10 | $108.60 | $54.40 | $99.20 | +67.85% |
| 2024年10月 | $73.10 | $74.70 | $58.00 | $59.10 | -19.04% |
| 2024年9月 | $62.50 | $80.90 | $55.90 | $73.00 | +16.80% |
| 2024年8月 | $68.90 | $72.20 | $50.00 | $62.50 | -9.29% |
| 2024年7月 | $77.40 | $81.60 | $63.80 | $68.90 | -10.87% |
| 2024年6月 | $90.60 | $92.90 | $69.90 | $77.30 | -14.68% |
| 2024年5月 | $99.70 | $106.80 | $89.10 | $90.60 | -9.04% |
| 2024年4月 | $132.30 | $133.50 | $82.50 | $99.60 | -24.72% |
| 2024年3月 | $115.10 | $149.60 | $105.10 | $132.30 | +15.04% |
| 2024年2月 | $102.70 | $116.80 | $99.80 | $115.00 | +11.98% |
| 2024年1月 | $137.70 | $145.10 | $100.30 | $102.70 | -25.47% |
| 2023年12月 | $100.10 | $153.80 | $98.60 | $137.80 | +37.66% |
| 2023年11月 | $103.20 | $112.50 | $94.70 | $100.10 | -3.00% |
Quantの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/05 | $252.54 | $263.92 | $245.16 | $251.64 | -0.37% |
| 2026/10/04 | $256.90 | $278.34 | $241.31 | $252.57 | -1.70% |
| 2026/10/03 | $247.06 | $270.00 | $243.07 | $256.95 | +3.96% |
| 2026/10/02 | $245.40 | $261.87 | $223.51 | $247.17 | +0.69% |
| 2026/10/01 | $287.00 | $307.00 | $241.78 | $245.48 | -14.51% |
| 2026/09/30 | $266.80 | $329.00 | $262.36 | $287.15 | +7.63% |
| 2026/09/29 | $230.72 | $279.85 | $204.43 | $266.80 | +15.64% |
| 2026/09/28 | $286.64 | $320.00 | $195.35 | $230.71 | -19.41% |
| 2026/09/27 | $151.60 | $373.00 | $148.44 | $286.26 | +88.93% |
| 2026/09/26 | $98.68 | $161.00 | $97.86 | $151.52 | +53.61% |
| 2026/09/25 | $90.12 | $104.68 | $88.25 | $98.64 | +9.48% |
| 2026/09/24 | $70.69 | $91.40 | $69.40 | $90.10 | +27.58% |
| 2026/09/23 | $73.80 | $76.53 | $70.46 | $70.62 | -4.37% |
| 2026/09/22 | $66.81 | $75.21 | $65.86 | $73.85 | +10.44% |
| 2026/09/21 | $64.16 | $68.00 | $64.16 | $66.87 | +4.22% |
| 2026/09/20 | $65.67 | $66.09 | $63.31 | $64.16 | -2.28% |
| 2026/09/19 | $63.30 | $66.50 | $63.00 | $65.66 | +3.76% |
| 2026/09/18 | $61.20 | $64.74 | $60.84 | $63.28 | +3.40% |
| 2026/09/17 | $61.14 | $62.11 | $60.37 | $61.20 | +0.16% |
| 2026/09/16 | $61.19 | $61.35 | $58.75 | $61.10 | -0.11% |
| 2026/09/15 | $64.56 | $65.06 | $60.54 | $61.17 | -5.15% |
| 2026/09/14 | $63.07 | $64.83 | $62.20 | $64.49 | +2.30% |
| 2026/09/13 | $64.00 | $65.56 | $62.86 | $63.04 | -1.45% |
| 2026/09/12 | $63.38 | $64.77 | $63.37 | $63.97 | +0.96% |
| 2026/09/11 | $64.54 | $66.35 | $62.79 | $63.36 | -1.77% |
| 2026/09/10 | $67.20 | $67.85 | $64.50 | $64.50 | -3.95% |
| 2026/09/09 | $67.18 | $69.91 | $66.12 | $67.15 | +0.19% |
| 2026/09/08 | $66.63 | $68.84 | $65.54 | $67.02 | +0.52% |
| 2026/09/07 | $66.99 | $67.22 | $65.07 | $66.67 | -0.54% |
| 2026/09/06 | $64.90 | $67.20 | $64.80 | $67.03 | +3.27% |
Quantは2021/09/11に史上最高値$430.00を記録し、当データセットの最安値は$0.1636です。すべての値は主要取引所の日次終値に基づく米ドル建てです。