BCH/JPY 取引所：zaif
| 終値： | 56,280.00 | 前日比： |  | -280.00 (-0.50%) |
2025/05/20 23:06 更新
BCH/JPY (1分足)
| 安値： | 56,000.00 | 高値： | 57,125.00 |
| 始値： | 56,560.00 | 終値： | 56,280.00 |
2025/05/20 23:06 更新
BCH/JPY (1日足)
| 5日平均乖離率： | -1.92% | 25日平均乖離率： | +1.26% | 75日平均乖離率： | +11.33% |
過去データ(日足) 取引所：zaif
| 日付 | 終値 | 前日比 | 移動平均 | |||
|---|---|---|---|---|---|---|
| 5日 | 25日 | 75日 | ||||
| 2025/05/20 | 56,280.00 | -280.00 | -0.50% | 57,384.00 | 55,579.40 | 50,551.53 |
| 2025/05/19 | 56,560.00 | -2,140.00 | -3.65% | 57,722.00 | 55,487.60 | 50,553.67 |
| 2025/05/18 | 58,700.00 | +1,325.00 | +2.31% | 58,410.00 | 55,196.40 | 50,532.87 |
| 2025/05/17 | 57,375.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/16 | 58,005.00 | +35.00 | +0.06% | 59,215.00 | 54,593.40 | 50,249.07 |
| 2025/05/15 | 57,970.00 | -2,030.00 | -3.38% | 59,415.00 | 54,163.80 | 50,095.73 |
| 2025/05/14 | 60,000.00 | +35.00 | +0.06% | 60,076.00 | 53,726.20 | 49,933.47 |
| 2025/05/13 | 59,965.00 | -170.00 | -0.28% | 59,876.00 | 53,269.40 | 49,726.67 |
| 2025/05/12 | 60,135.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/11 | 59,005.00 | -2,270.00 | -3.70% | 58,337.00 | 52,276.60 | 49,302.93 |
| 2025/05/10 | 61,275.00 | +2,275.00 | +3.86% | 56,916.00 | 51,718.00 | 49,089.40 |
| 2025/05/09 | 59,000.00 | -1,160.00 | -1.93% | 55,048.00 | 51,184.00 | 48,896.67 |
| 2025/05/08 | 60,160.00 | +7,915.00 | +15.15% | 53,449.00 | 50,740.00 | 48,769.80 |
| 2025/05/07 | 52,245.00 | +345.00 | +0.66% | 52,185.00 | 50,291.40 | 48,603.33 |
| 2025/05/06 | 51,900.00 | -35.00 | -0.07% | 52,736.00 | 50,081.60 | 48,571.27 |
| 2025/05/05 | 51,935.00 | +930.00 | +1.82% | 52,998.00 | 49,758.00 | 48,525.67 |
| 2025/05/04 | 51,005.00 | -2,835.00 | -5.27% | 52,848.00 | 49,382.00 | 48,493.27 |
| 2025/05/03 | 53,840.00 | -1,160.00 | -2.11% | 53,175.00 | 48,923.80 | 48,453.20 |
| 2025/05/02 | 55,000.00 | +1,790.00 | +3.36% | 52,395.00 | 48,441.60 | 48,407.07 |
| 2025/05/01 | 53,210.00 | +2,025.00 | +3.96% | 51,586.00 | 47,774.60 | 48,351.07 |
| 2025/04/30 | 51,185.00 | -1,455.00 | -2.76% | 51,184.00 | 47,351.20 | 48,333.93 |
| 2025/04/29 | 52,640.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/28 | 49,940.00 | -1,015.00 | -1.99% | 51,072.00 | 46,690.80 | 48,316.60 |
| 2025/04/27 | 50,955.00 | -245.00 | -0.48% | 51,284.00 | 46,413.40 | 48,322.73 |
| 2025/04/26 | 51,200.00 | -2,785.00 | -5.16% | 51,093.00 | 46,204.80 | 48,328.87 |
| 2025/04/25 | 53,985.00 | +4,705.00 | +9.55% | 50,306.00 | 45,989.20 | 48,326.20 |
| 2025/04/24 | 49,280.00 | -1,720.00 | -3.37% | 48,915.00 | 45,640.60 | 48,267.67 |
| 2025/04/23 | 51,000.00 | +1,000.00 | +2.00% | 48,775.00 | 45,503.40 | 48,275.87 |
| 2025/04/22 | 50,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/21 | 47,265.00 | +235.00 | +0.50% | 47,631.00 | 45,176.80 | 48,264.93 |
| 2025/04/20 | 47,030.00 | -1,550.00 | -3.19% | 47,186.00 | 45,246.20 | 48,332.40 |
| 2025/04/19 | 48,580.00 | +585.00 | +1.22% | 47,365.00 | 45,377.00 | 48,399.07 |
| 2025/04/18 | 47,995.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/17 | 47,285.00 | +2,245.00 | +4.98% | 47,419.00 | 45,526.00 | 48,592.13 |
| 2025/04/16 | 45,040.00 | -2,885.00 | -6.02% | 47,362.00 | 45,572.40 | 48,837.33 |
| 2025/04/15 | 47,925.00 | +25.00 | +0.05% | 47,116.00 | 45,705.80 | 49,136.80 |
| 2025/04/14 | 47,900.00 | -1,045.00 | -2.14% | 46,038.00 | 45,748.80 | 49,374.40 |
| 2025/04/13 | 48,945.00 | +1,945.00 | +4.14% | 44,368.00 | 45,852.80 | 49,580.80 |
| 2025/04/12 | 47,000.00 | +3,190.00 | +7.28% | 42,936.00 | 45,946.40 | 49,815.80 |
| 2025/04/11 | 43,810.00 | +1,275.00 | +3.00% | 41,201.00 | 46,081.40 | 50,051.07 |
| 2025/04/10 | 42,535.00 | +2,985.00 | +7.55% | 40,964.00 | 46,324.40 | 50,373.60 |
| 2025/04/09 | 39,550.00 | -2,235.00 | -5.35% | 41,227.00 | 46,571.00 | 50,713.13 |
| 2025/04/08 | 41,785.00 | +3,460.00 | +9.03% | 42,010.00 | 46,995.20 | 51,093.33 |
| 2025/04/07 | 38,325.00 | -4,300.00 | -10.09% | 42,254.00 | 47,275.60 | 51,434.00 |
| 2025/04/06 | 42,625.00 | -1,225.00 | -2.79% | 43,737.00 | 47,702.60 | 51,835.00 |
| 2025/04/05 | 43,850.00 | +385.00 | +0.89% | 44,374.00 | 48,117.40 | 52,170.20 |
| 2025/04/04 | 43,465.00 | +460.00 | +1.07% | 44,658.00 | 48,327.20 | 52,520.00 |
| 2025/04/03 | 43,005.00 | -2,735.00 | -5.98% | 45,135.00 | 48,655.20 | 52,900.27 |
| 2025/04/02 | 45,740.00 | -70.00 | -0.15% | 45,769.00 | 49,176.80 | 53,287.40 |
| 2025/04/01 | 45,810.00 | +540.00 | +1.19% | 45,953.00 | 49,610.40 | 53,677.53 |
| 2025/03/31 | 45,270.00 | -580.00 | -1.27% | 46,591.00 | 50,086.00 | 54,021.87 |
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
