Quantum Blockchain Technologies PLC (QBTQ)

QBTQ
🏛️ イギリス →
0.70
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-03 0.70 0.72 0.65 0.70 2.2M
2025-10-02 0.70 0.74 0.68 0.70 3.4M
2025-10-01 0.68 0.75 0.68 0.70 9.8M
2025-09-30 0.68 0.70 0.65 0.68 4.1M
2025-09-29 0.68 0.70 0.67 0.68 1.6M
2025-09-26 0.68 0.70 0.65 0.68 3.7M
2025-09-25 0.68 0.70 0.65 0.68 2.1M
2025-09-24 0.73 0.74 0.60 0.68 19.0M
2025-09-23 0.73 0.75 0.70 0.73 2.1M
2025-09-22 0.73 0.75 0.70 0.73 4.5M
2025-09-19 0.73 0.78 0.71 0.73 10.4M
2025-09-18 0.73 0.75 0.70 0.73 6.5M
2025-09-17 0.78 0.79 0.70 0.73 9.6M
2025-09-16 0.78 0.80 0.73 0.78 12.6M
2025-09-15 0.82 0.84 0.75 0.78 11.0M
2025-09-12 1.05 1.08 0.79 0.82 30.8M
2025-09-11 0.73 1.24 0.71 0.98 153.2M
2025-09-10 0.65 0.79 0.60 0.73 22.3M
2025-09-09 0.68 0.70 0.60 0.65 8.1M
2025-09-08 0.68 0.70 0.65 0.68 3.1M
2025-09-05 0.68 0.73 0.66 0.68 3.0M
2025-09-04 0.70 0.70 0.62 0.68 9.5M
2025-09-03 0.70 0.71 0.65 0.70 3.0M
2025-09-02 0.63 0.75 0.63 0.70 12.0M
2025-09-01 0.68 0.70 0.60 0.63 5.3M
2025-08-29 0.68 0.70 0.65 0.68 2.6M
2025-08-28 0.68 0.70 0.65 0.68 1.7M
2025-08-27 0.68 0.70 0.65 0.68 6.2M
2025-08-26 0.73 0.75 0.66 0.68 9.3M
2025-08-22 0.73 0.75 0.70 0.73 2.3M
2025-08-21 0.73 0.75 0.71 0.73 0.9M
2025-08-20 0.75 0.80 0.71 0.73 2.3M
2025-08-19 0.75 0.80 0.70 0.75 3.5M
2025-08-18 0.75 0.80 0.70 0.75 2.2M
2025-08-15 0.75 0.80 0.70 0.75 1.0M
2025-08-14 0.78 0.80 0.75 0.75 3.0M
2025-08-13 0.75 0.80 0.70 0.78 3.0M
2025-08-12 0.78 0.79 0.70 0.75 11.7M
2025-08-11 0.75 0.80 0.74 0.78 3.7M
2025-08-08 0.75 0.79 0.73 0.75 2.2M
2025-08-07 0.73 0.79 0.70 0.75 3.4M
2025-08-06 0.73 0.75 0.70 0.73 1.3M
2025-08-05 0.75 0.80 0.70 0.73 6.5M
2025-08-04 0.78 0.80 0.70 0.75 3.0M
2025-08-01 0.78 0.80 0.70 0.78 5.1M
2025-07-31 0.78 0.80 0.75 0.78 4.7M
2025-07-30 0.78 0.80 0.75 0.78 3.9M
2025-07-29 0.83 0.84 0.70 0.78 8.4M
2025-07-28 0.85 0.90 0.80 0.83 3.5M
2025-07-25 0.88 0.90 0.80 0.85 6.4M
2025-07-24 0.88 0.90 0.85 0.88 1.7M
2025-07-23 0.88 0.90 0.85 0.88 4.0M
2025-07-22 0.88 0.90 0.85 0.88 4.0M
2025-07-21 0.85 0.98 0.80 0.88 18.4M
2025-07-18 0.88 0.90 0.83 0.85 9.4M
2025-07-17 0.88 0.90 0.85 0.88 10.5M
2025-07-16 0.95 0.99 0.87 0.88 18.7M
2025-07-15 0.98 1.03 0.91 0.95 8.3M
2025-07-14 0.95 1.04 0.94 0.98 9.6M
2025-07-11 0.95 0.99 0.90 0.95 3.9M
2025-07-10 0.95 1.04 0.93 0.95 5.3M
2025-07-09 1.00 1.05 0.90 0.95 6.3M
2025-07-08 1.05 1.06 0.95 1.00 5.8M
2025-07-07 1.05 1.10 1.00 1.05 12.8M
2025-07-04 0.98 1.10 1.00 1.05 15.3M
2025-07-03 1.00 1.08 0.95 0.98 6.3M
2025-07-02 1.03 1.10 0.91 1.00 31.2M
2025-07-01 0.95 1.30 0.90 0.98 131.7M
2025-06-30 0.85 1.05 0.80 0.95 28.4M
2025-06-27 0.70 0.90 0.69 0.85 41.3M
2025-06-26 0.70 0.75 0.65 0.70 8.8M
2025-06-25 0.73 0.75 0.66 0.70 19.7M
2025-06-24 0.90 0.95 0.70 0.73 43.0M
2025-06-23 0.90 1.00 0.75 0.90 49.7M
2025-06-20 1.05 1.20 0.80 0.90 85.6M
2025-06-19 0.70 1.30 0.65 1.00 363.2M
2025-06-18 0.60 0.75 0.55 0.70 23.0M
2025-06-17 0.60 0.65 0.57 0.60 2.8M
2025-06-16 0.60 0.65 0.55 0.60 5.4M
2025-06-13 0.63 0.65 0.55 0.60 6.5M
2025-06-12 0.63 0.65 0.60 0.63 2.3M
2025-06-11 0.65 0.70 0.60 0.63 3.3M
2025-06-10 0.65 0.70 0.61 0.65 6.0M
2025-06-09 0.63 0.70 0.60 0.65 7.8M
2025-06-06 0.63 0.65 0.62 0.63 19.6M
2025-06-05 0.63 0.65 0.60 0.63 6.0M
2025-06-04 0.65 0.70 0.60 0.63 14.4M
2025-06-03 0.65 0.70 0.60 0.65 17.4M
2025-06-02 0.63 0.65 0.61 0.63 5.0M
2025-05-30 0.63 0.70 0.62 0.63 35.1M
2025-05-29 0.63 0.65 0.61 0.63 2.0M
2025-05-28 0.68 0.65 0.63 0.63 5.6M
2025-05-27 0.68 0.70 0.63 0.68 6.2M
2025-05-23 0.68 0.70 0.65 0.68 8.9M
2025-05-22 0.68 0.75 0.67 0.68 22.2M
2025-05-21 0.65 0.70 0.61 0.68 10.5M
2025-05-20 0.65 0.70 0.60 0.65 11.7M
2025-05-19 0.65 0.70 0.61 0.65 8.0M
2025-05-16 0.63 0.70 0.60 0.65 6.0M
2025-05-15 0.63 0.65 0.60 0.63 1.7M
2025-05-14 0.63 0.65 0.60 0.63 3.0M
2025-05-13 0.68 0.70 0.60 0.63 6.7M
2025-05-12 0.68 0.70 0.65 0.68 4.7M
2025-05-09 0.68 0.70 0.65 0.68 8.3M
2025-05-08 0.65 0.70 0.60 0.65 3.8M
2025-05-07 0.63 0.70 0.60 0.65 15.9M
2025-05-06 0.63 0.65 0.60 0.63 2.2M
2025-05-02 0.63 0.65 0.60 0.63 2.6M
2025-05-01 0.63 0.65 0.60 0.63 0.9M
2025-04-30 0.65 0.66 0.60 0.63 2.8M
2025-04-29 0.68 0.70 0.63 0.65 1.3M
2025-04-28 0.68 0.70 0.65 0.68 1.0M
2025-04-25 0.68 0.70 0.63 0.68 11.1M
2025-04-24 0.68 0.70 0.65 0.68 6.2M
2025-04-23 0.68 0.67 0.61 0.68 9.8M
2025-04-22 0.65 0.70 0.60 0.68 13.4M
2025-04-17 0.65 0.70 0.61 0.65 2.6M
2025-04-16 0.65 0.70 0.60 0.65 1.8M
2025-04-15 0.65 0.70 0.60 0.65 5.5M
2025-04-14 0.65 0.70 0.61 0.65 5.8M
2025-04-11 0.65 0.65 0.60 0.65 5.5M
2025-04-10 0.68 0.70 0.60 0.65 3.8M
2025-04-09 0.65 0.70 0.60 0.65 9.8M
2025-04-08 0.70 0.75 0.60 0.65 41.8M
2025-04-07 0.65 0.70 0.60 0.63 16.1M
2025-04-04 0.68 0.70 0.63 0.65 4.5M
2025-04-03 0.68 0.70 0.65 0.68 7.6M
2025-04-02 0.73 0.79 0.65 0.68 10.0M
2025-04-01 0.70 0.75 0.65 0.70 2.3M
2025-03-31 0.73 0.75 0.65 0.70 6.1M
2025-03-28 0.73 0.76 0.70 0.73 5.6M
2025-03-27 0.80 0.85 0.70 0.73 8.5M
2025-03-26 0.73 0.90 0.72 0.80 46.9M
2025-03-25 0.68 0.75 0.65 0.73 15.0M
2025-03-24 0.68 0.70 0.66 0.68 10.1M
2025-03-21 0.68 0.70 0.64 0.68 14.4M
2025-03-20 0.68 0.70 0.65 0.68 13.9M
2025-03-19 0.68 0.70 0.65 0.68 3.1M
2025-03-18 0.68 0.70 0.63 0.68 4.6M
2025-03-17 0.68 0.70 0.65 0.68 10.0M
2025-03-14 0.68 0.70 0.65 0.68 4.4M
2025-03-13 0.68 0.70 0.65 0.68 7.1M
2025-03-12 0.65 0.68 0.60 0.68 13.5M
2025-03-11 0.73 0.75 0.67 0.68 11.3M
2025-03-10 0.73 0.75 0.70 0.73 5.8M
2025-03-07 0.73 0.75 0.70 0.73 14.2M
2025-03-06 0.70 0.75 0.70 0.73 9.1M
2025-03-05 0.70 0.75 0.70 0.70 11.1M
2025-03-04 0.75 0.75 0.65 0.70 19.0M
2025-03-03 0.78 0.85 0.73 0.75 25.1M
2025-02-28 0.79 0.87 0.68 0.78 33.1M
2025-02-27 0.82 0.83 0.78 0.79 9.1M
2025-02-26 0.88 0.87 0.80 0.82 3.9M
2025-02-25 0.90 0.92 0.83 0.88 18.2M
2025-02-24 0.96 0.98 0.88 0.90 5.6M
2025-02-21 0.98 1.00 0.93 0.96 11.7M
2025-02-20 0.96 1.03 0.93 0.98 12.5M
2025-02-19 0.94 0.97 0.93 0.96 6.1M
2025-02-18 0.94 0.95 0.93 0.94 9.7M
2025-02-17 0.99 1.00 0.92 0.94 10.3M
2025-02-14 0.93 1.03 0.92 0.99 27.4M
2025-02-13 0.94 0.97 0.90 0.93 19.7M
2025-02-12 0.98 0.99 0.90 0.94 18.8M
2025-02-11 1.03 1.05 0.96 0.98 15.1M
2025-02-10 1.05 1.09 1.00 1.03 15.0M
2025-02-07 1.08 1.10 1.04 1.08 16.3M
2025-02-06 1.10 1.11 1.00 1.08 12.8M
2025-02-05 1.05 1.13 1.00 1.10 30.9M
2025-02-04 1.09 1.13 1.01 1.05 26.2M
2025-02-03 1.13 1.15 0.97 1.08 40.7M
2025-01-31 1.08 1.18 1.06 1.13 32.4M
2025-01-30 1.10 1.13 1.00 1.05 24.0M
2025-01-29 1.18 1.20 1.06 1.10 34.6M
2025-01-28 1.20 1.21 1.10 1.18 38.5M
2025-01-27 1.25 1.27 1.15 1.20 42.9M
2025-01-24 1.19 1.30 1.19 1.25 126.2M
2025-01-23 1.23 1.25 1.16 1.19 164.4M
2025-01-22 1.60 1.82 1.54 1.58 48.8M
2025-01-21 2.00 2.10 1.43 1.55 105.1M
2025-01-20 1.75 2.45 1.70 1.84 278.6M
2025-01-17 0.80 2.25 0.84 1.63 460.1M
2025-01-16 0.73 0.79 0.67 0.73 10.1M
2025-01-15 0.80 0.85 0.67 0.73 8.8M
2025-01-14 0.75 0.80 0.70 0.75 5.6M
2025-01-13 0.78 0.80 0.70 0.75 2.2M
2025-01-10 0.80 0.85 0.76 0.78 3.8M
2025-01-09 0.83 0.85 0.77 0.80 4.5M
2025-01-08 0.88 0.95 0.80 0.83 7.2M
2025-01-07 0.88 0.95 0.80 0.88 15.3M
2025-01-06 0.75 0.90 0.75 0.88 13.4M
2025-01-03 0.75 0.80 0.72 0.75 4.1M
2025-01-02 0.65 0.78 0.65 0.75 8.9M