XCP/JPY 取引所：zaif
| 終値： | 520.00 | 前日比： |  | +53.27 (+11.41%) |
2025/10/18 19:44 更新
XCP/JPY (1分足)
| 安値： | 466.73 | 高値： | 520.00 |
| 始値： | 466.73 | 終値： | 520.00 |
2025/10/18 19:44 更新
XCP/JPY (1日足)
| 5日平均乖離率： | +8.09% | 25日平均乖離率： | +9.20% | 75日平均乖離率： | +0.20% |
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 | ||||
| 2025/10/18 | 520.00 | +53.27 | +11.41% | 481.10 | 476.21 | 518.97 |
| 2025/10/17 | 466.73 | 0.00 | 0.00% | 474.98 | 475.47 | 519.93 |
| 2025/10/16 | 466.73 | -18.57 | -3.83% | 474.04 | 476.86 | 521.29 |
| 2025/10/15 | 485.30 | +18.57 | +3.98% | 478.25 | 478.25 | 523.32 |
| 2025/10/14 | 466.73 | -22.70 | -4.64% | 489.59 | 478.90 | 525.10 |
| 2025/10/13 | 489.43 | +27.43 | +5.94% | 504.65 | 480.49 | 527.27 |
| 2025/10/12 | 462.00 | -25.80 | -5.29% | 515.16 | 481.87 | 528.99 |
| 2025/10/11 | 487.80 | -54.20 | -10.00% | 531.16 | 484.33 | 531.60 |
| 2025/10/10 | 542.00 | 0.00 | 0.00% | 530.82 | 485.79 | 533.51 |
| 2025/10/09 | 542.00 | 0.00 | 0.00% | 519.64 | 485.47 | 534.70 |
| 2025/10/08 | 542.00 | 0.00 | 0.00% | 511.84 | 485.15 | 535.37 |
| 2025/10/07 | 542.00 | +55.90 | +11.50% | 490.44 | 485.48 | 536.01 |
| 2025/10/06 | 486.10 | 0.00 | 0.00% | 469.24 | 486.60 | 536.87 |
| 2025/10/05 | 486.10 | -16.88 | -3.36% | 459.02 | 489.95 | 538.47 |
| 2025/10/04 | 502.98 | +67.98 | +15.63% | 448.66 | 493.31 | 540.40 |
| 2025/10/03 | 435.00 | -1.00 | -0.23% | 434.06 | 496.35 | 541.77 |
| 2025/10/02 | 436.00 | +1.00 | +0.23% | 436.39 | 501.56 | 544.97 |
| 2025/10/01 | 435.00 | +0.70 | +0.16% | 438.52 | 507.09 | 548.09 |
| 2025/09/30 | 434.30 | +4.30 | +1.00% | 440.85 | 513.49 | 551.22 |
| 2025/09/29 | 430.00 | -16.65 | -3.73% | 435.39 | 519.91 | 554.37 |
| 2025/09/28 | 446.65 | 0.00 | 0.00% | 449.41 | 526.51 | 557.57 |
| 2025/09/27 | 446.65 | 0.00 | 0.00% | 460.38 | 530.65 | 560.51 |
| 2025/09/26 | 446.65 | +39.65 | +9.74% | 471.34 | 534.78 | 563.35 |
| 2025/09/25 | 407.00 | -93.10 | -18.62% | 482.31 | 535.42 | 565.66 |
| 2025/09/24 | 500.10 | -1.38 | -0.28% | 501.20 | 541.14 | 568.24 |
| 2025/09/23 | 501.48 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/22 | 501.48 | 0.00 | 0.00% | 506.96 | 542.22 | 570.88 |
| 2025/09/21 | 501.48 | 0.00 | 0.00% | 511.39 | 542.04 | 571.85 |
| 2025/09/20 | 501.48 | -5.06 | -1.00% | 515.97 | 541.94 | 572.90 |
| 2025/09/19 | 506.54 | -17.30 | -3.30% | 522.48 | 541.84 | 573.95 |
| 2025/09/18 | 523.84 | +0.24 | +0.05% | 527.97 | 541.58 | 574.92 |
| 2025/09/17 | 523.60 | -0.80 | -0.15% | 533.21 | 540.63 | 575.65 |
| 2025/09/16 | 524.40 | -9.60 | -1.80% | 542.49 | 539.68 | 576.39 |
| 2025/09/15 | 534.00 | 0.00 | 0.00% | 551.61 | 538.71 | 576.33 |
| 2025/09/14 | 534.00 | -16.05 | -2.92% | 558.81 | 537.39 | 576.81 |
| 2025/09/13 | 550.05 | -19.95 | -3.50% | 567.81 | 536.07 | 577.19 |
| 2025/09/12 | 570.00 | 0.00 | 0.00% | 570.85 | 534.26 | 577.46 |
| 2025/09/11 | 570.00 | 0.00 | 0.00% | 571.69 | 532.88 | 579.13 |
| 2025/09/10 | 570.00 | -9.00 | -1.55% | 576.69 | 531.49 | 580.79 |
| 2025/09/09 | 579.00 | +13.75 | +2.43% | 581.69 | 530.89 | 582.46 |
| 2025/09/08 | 565.25 | -8.93 | -1.56% | 584.89 | 530.09 | 584.01 |
| 2025/09/07 | 574.18 | -20.82 | -3.50% | 581.84 | 529.87 | 585.19 |
| 2025/09/06 | 595.00 | 0.00 | 0.00% | 577.00 | 529.31 | 586.25 |
| 2025/09/05 | 595.00 | 0.00 | 0.00% | 550.52 | 528.91 | 587.58 |
| 2025/09/04 | 595.00 | +45.00 | +8.18% | 541.52 | 528.55 | 588.39 |
| 2025/09/03 | 550.00 | 0.00 | 0.00% | 529.04 | 528.20 | 589.26 |
| 2025/09/02 | 550.00 | +87.42 | +18.90% | 518.24 | 528.97 | 591.19 |
| 2025/09/01 | 462.58 | -87.42 | -15.89% | 507.64 | 529.73 | 592.66 |
| 2025/08/31 | 550.00 | +17.38 | +3.26% | 514.92 | 534.22 | 595.24 |
| 2025/08/30 | 532.62 | +36.63 | +7.39% | 504.72 | 535.89 | 597.40 |
| 2025/08/29 | 495.99 | -1.01 | -0.20% | 498.20 | 538.26 | 599.79 |
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
