BCH/JPY (Bitcoin Cash) 取引所：coincheck
| 終値： | 81,291.50 | 前日比： |  | -69.00 (-0.08%) |
2025/08/22 02:03 更新
BCH/JPY (1分足)
| 安値： | 81,179.50 | 高値： | 81,882.00 |
| 始値： | 81,415.00 | 終値： | 81,291.50 |
2025/08/22 02:03 更新
BCH/JPY (1日足)
| 5日平均乖離率： | -0.60% | 25日平均乖離率： | -3.33% | 75日平均乖離率： | +7.16% |
過去データ(日足) 取引所：coincheck
| 日付 | 終値 | 前日比 | 移動平均 | |||
|---|---|---|---|---|---|---|
| 5日 | 25日 | 75日 | ||||
| 2025/08/22 | 81,291.50 | -69.00 | -0.08% | 81,780.30 | 84,087.60 | 75,861.94 |
| 2025/08/21 | 81,360.50 | +188.00 | +0.23% | 82,794.40 | 84,257.48 | 75,580.66 |
| 2025/08/20 | 81,172.50 | -1,017.50 | -1.24% | 83,828.90 | 84,507.30 | 75,283.82 |
| 2025/08/19 | 82,190.00 | -697.00 | -0.84% | 84,856.80 | 84,534.26 | 74,961.55 |
| 2025/08/18 | 82,887.00 | -3,475.00 | -4.02% | 85,953.30 | 84,407.94 | 74,632.67 |
| 2025/08/17 | 86,362.00 | -171.00 | -0.20% | 87,472.90 | 84,166.16 | 74,299.53 |
| 2025/08/16 | 86,533.00 | +221.00 | +0.26% | 87,719.60 | 83,714.90 | 73,923.44 |
| 2025/08/15 | 86,312.00 | -1,360.50 | -1.55% | 87,688.00 | 83,301.92 | 73,531.50 |
| 2025/08/14 | 87,672.50 | -2,812.50 | -3.11% | 87,141.70 | 82,989.14 | 73,147.37 |
| 2025/08/13 | 90,485.00 | +2,889.50 | +3.30% | 86,530.60 | 82,764.04 | 72,773.68 |
| 2025/08/12 | 87,595.50 | +1,220.50 | +1.41% | 85,421.20 | 82,138.68 | 72,348.99 |
| 2025/08/11 | 86,375.00 | +2,794.50 | +3.34% | 84,828.50 | 81,705.92 | 71,971.15 |
| 2025/08/10 | 83,580.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/09 | 84,617.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/08 | 84,938.00 | +306.00 | +0.36% | 83,786.20 | 80,307.54 | 70,945.41 |
| 2025/08/07 | 84,632.00 | +2,164.50 | +2.62% | 82,508.60 | 79,901.68 | 70,592.49 |
| 2025/08/06 | 82,467.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/05 | 83,072.50 | -748.50 | -0.89% | 81,336.60 | 79,163.04 | 70,029.33 |
| 2025/08/04 | 83,821.00 | +5,271.00 | +6.71% | 82,152.10 | 78,959.68 | 69,739.25 |
| 2025/08/03 | 78,550.00 | -13.50 | -0.02% | 82,095.70 | 78,552.74 | 69,389.77 |
| 2025/08/02 | 78,563.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/01 | 82,676.00 | -4,474.00 | -5.13% | 84,650.00 | 78,193.64 | 68,810.71 |
| 2025/07/31 | 87,150.00 | +3,611.00 | +4.32% | 85,636.00 | 77,771.78 | 68,494.55 |
| 2025/07/30 | 83,539.00 | -807.50 | -0.96% | 84,575.30 | 77,126.60 | 68,108.83 |
| 2025/07/29 | 84,346.50 | -1,192.00 | -1.39% | 83,673.90 | 76,597.76 | 67,765.34 |
| 2025/07/28 | 85,538.50 | -2,067.50 | -2.36% | 82,173.10 | 76,033.84 | 67,397.39 |
| 2025/07/27 | 87,606.00 | +5,759.50 | +7.04% | 80,081.50 | 75,496.50 | 67,040.40 |
| 2025/07/26 | 81,846.50 | +2,814.50 | +3.56% | 77,802.00 | 74,889.74 | 66,654.69 |
| 2025/07/25 | 79,032.00 | +2,189.50 | +2.85% | 77,131.20 | 74,563.22 | 66,373.48 |
| 2025/07/24 | 76,842.50 | +1,762.00 | +2.35% | 77,733.80 | 74,284.26 | 66,114.85 |
| 2025/07/23 | 75,080.50 | -1,128.00 | -1.48% | 77,335.50 | 74,041.80 | 65,901.71 |
| 2025/07/22 | 76,208.50 | -2,284.00 | -2.91% | 77,674.70 | 73,860.64 | 65,696.48 |
| 2025/07/21 | 78,492.50 | -3,552.50 | -4.33% | 77,150.50 | 73,637.48 | 65,478.93 |
| 2025/07/20 | 82,045.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/07/19 | 74,851.00 | -1,925.50 | -2.51% | 74,248.10 | 72,801.46 | 64,725.07 |
| 2025/07/18 | 76,776.50 | +3,189.00 | +4.33% | 74,236.20 | 72,459.20 | 64,408.01 |
| 2025/07/17 | 73,587.50 | -431.00 | -0.58% | 73,761.00 | 71,994.94 | 64,080.15 |
| 2025/07/16 | 74,018.50 | +2,011.50 | +2.79% | 73,890.10 | 71,673.98 | 63,817.28 |
| 2025/07/15 | 72,007.00 | -2,784.50 | -3.72% | 74,684.10 | 71,460.02 | 63,548.81 |
| 2025/07/14 | 74,791.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/07/13 | 74,400.50 | +167.50 | +0.23% | 74,931.40 | 71,151.38 | 62,997.13 |
| 2025/07/12 | 74,233.00 | -3,755.50 | -4.82% | 74,801.00 | 70,861.72 | 62,714.39 |
| 2025/07/11 | 77,988.50 | +4,341.00 | +5.89% | 74,380.30 | 70,612.04 | 62,400.55 |
| 2025/07/10 | 73,647.50 | -740.00 | -0.99% | 72,986.70 | 70,177.30 | 62,037.93 |
| 2025/07/09 | 74,387.50 | +639.00 | +0.87% | 72,320.80 | 69,852.84 | 61,745.83 |
| 2025/07/08 | 73,748.50 | +1,619.00 | +2.24% | 71,493.00 | 69,374.40 | 61,467.47 |
| 2025/07/07 | 72,129.50 | +1,109.00 | +1.56% | 71,164.30 | 68,853.42 | 61,152.20 |
| 2025/07/06 | 71,020.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/07/05 | 70,318.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/07/04 | 70,248.50 | -1,856.50 | -2.57% | 72,106.40 | 67,846.32 | 60,265.21 |
| 2025/07/03 | 72,105.00 | -332.00 | -0.46% | 72,212.90 | 67,464.38 | 59,963.19 |
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
