Quant(QNT)今日
$100.97
1年前
$62.26
2年前
$97.42
3年前
$95.26
4年前
$223.49
5年前
$8.41
6年前
$5.75
7年前
$0.610789
Quant 価格履歴
(QNT)期間: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $101.8129 | $102.04 | $99.56 | $100.52 | $325.272K |
2025-09-03 | $99.87545 | $102.97 | $99.71 | $101.8423 | $15.351M |
2025-09-02 | $101.4618 | $102.18 | $98.26 | $99.86505 | $20.041M |
2025-09-01 | $104.6835 | $105.05 | $100.6 | $101.3997 | $17.225M |
2025-08-31 | $103.8363 | $106.52 | $103.08 | $104.7163 | $10.624M |
2025-08-30 | $102.3023 | $104.18 | $100.83 | $103.7845 | $12.642M |
2025-08-29 | $104.4042 | $104.8 | $101.28 | $102.2384 | $18.264M |
2025-08-28 | $105.6712 | $105.8 | $103.49 | $104.4931 | $15.675M |
2025-08-27 | $105.1450 | $107.67 | $104.44 | $105.7200 | $12.929M |
2025-08-26 | $103.4651 | $106 | $100.44 | $105.1620 | $20.006M |
2025-08-25 | $106.1440 | $110.52 | $102.68 | $103.14 | $814.600K |
2025-08-24 | $108.7535 | $109.8 | $105.47 | $106.0809 | $15.892M |
2025-08-23 | $109.3220 | $111.33 | $107.87 | $108.7038 | $20.764M |
2025-08-22 | $106.4026 | $111.1 | $103.65 | $109.0942 | $27.499M |
2025-08-21 | $104.0914 | $108.6 | $104.73 | $106.3609 | $18.060M |
2025-08-20 | $105.1277 | $105.36 | $101.52 | $103.9153 | $20.406M |
2025-08-19 | $106.6688 | $108.6 | $103.21 | $105.0607 | $20.832M |
2025-08-18 | $109.9165 | $110.01 | $105.48 | $106.7870 | $19.167M |
2025-08-17 | $109.5983 | $110.66 | $107.86 | $110.0882 | $15.968M |
2025-08-16 | $107.6539 | $110.52 | $107.69 | $109.6277 | $16.403M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-05
Quant(QNT)
