BCH/JPY 取引所：zaif
| 終値： | 47,985.00 | 前日比： |  | -1,855.00 (-3.72%) |
2025/02/22 18:14 更新
BCH/JPY (1分足)
| 安値： | 46,015.00 | 高値： | 49,475.00 |
| 始値： | 49,085.00 | 終値： | 47,985.00 |
2025/02/22 18:14 更新
BCH/JPY (1日足)
| 5日平均乖離率： | -1.59% | 25日平均乖離率： | -9.78% | 75日平均乖離率： | -27.21% |
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 | ||||
| 2025/02/22 | 47,985.00 | -1,855.00 | -3.72% | 48,762.00 | 53,185.40 | 65,924.73 |
| 2025/02/21 | 49,840.00 | +1,360.00 | +2.81% | 49,241.00 | 53,928.80 | 66,492.93 |
| 2025/02/20 | 48,480.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/19 | 49,505.00 | +1,505.00 | +3.14% | 50,122.00 | 55,301.80 | 67,630.60 |
| 2025/02/18 | 48,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/17 | 50,380.00 | -420.00 | -0.83% | 51,126.00 | 56,844.20 | 68,792.67 |
| 2025/02/16 | 50,800.00 | -1,125.00 | -2.17% | 51,130.00 | 57,522.40 | 69,254.47 |
| 2025/02/15 | 51,925.00 | +305.00 | +0.59% | 51,253.00 | 58,226.40 | 69,639.40 |
| 2025/02/14 | 51,620.00 | +715.00 | +1.40% | 51,068.00 | 58,860.00 | 69,985.87 |
| 2025/02/13 | 50,905.00 | +505.00 | +1.00% | 50,663.00 | 59,598.60 | 70,335.27 |
| 2025/02/12 | 50,400.00 | -1,015.00 | -1.97% | 50,461.00 | 60,441.80 | 70,696.73 |
| 2025/02/11 | 51,415.00 | +415.00 | +0.81% | 50,557.00 | 61,307.40 | 71,054.27 |
| 2025/02/10 | 51,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/09 | 49,595.00 | -300.00 | -0.60% | 50,399.00 | 63,076.20 | 71,762.13 |
| 2025/02/08 | 49,895.00 | -985.00 | -1.94% | 50,886.00 | 63,823.80 | 72,083.80 |
| 2025/02/07 | 50,880.00 | +1,580.00 | +3.20% | 50,707.00 | 64,587.40 | 72,505.80 |
| 2025/02/06 | 49,300.00 | -3,025.00 | -5.78% | 52,942.00 | 65,120.20 | 72,852.73 |
| 2025/02/05 | 52,325.00 | +295.00 | +0.57% | 56,217.00 | 66,008.20 | 73,309.67 |
| 2025/02/04 | 52,030.00 | +3,030.00 | +6.18% | 59,252.00 | 66,684.00 | 73,597.80 |
| 2025/02/03 | 49,000.00 | -13,055.00 | -21.04% | 61,995.00 | 67,410.80 | 73,907.73 |
| 2025/02/02 | 62,055.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/01 | 65,675.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/31 | 67,500.00 | +1,755.00 | +2.67% | 65,568.00 | 68,704.00 | 74,320.73 |
| 2025/01/30 | 65,745.00 | +2,365.00 | +3.73% | 65,668.00 | 68,963.40 | 74,323.20 |
| 2025/01/29 | 63,380.00 | -3,190.00 | -4.79% | 66,119.00 | 69,224.00 | 74,383.60 |
| 2025/01/28 | 66,570.00 | +1,925.00 | +2.98% | 67,056.00 | 69,688.80 | 74,441.13 |
| 2025/01/27 | 64,645.00 | -3,355.00 | -4.93% | 67,209.00 | 69,934.40 | 74,430.87 |
| 2025/01/26 | 68,000.00 | 0.00 | 0.00% | 67,960.00 | 70,234.20 | 74,435.60 |
| 2025/01/25 | 68,000.00 | -65.00 | -0.10% | 67,913.00 | 70,242.20 | 74,404.93 |
| 2025/01/24 | 68,065.00 | +730.00 | +1.08% | 68,330.00 | 70,321.40 | 74,389.33 |
| 2025/01/23 | 67,335.00 | -1,065.00 | -1.56% | 69,114.00 | 70,329.60 | 74,368.53 |
| 2025/01/22 | 68,400.00 | +635.00 | +0.94% | 70,055.00 | 70,453.00 | 74,244.07 |
| 2025/01/21 | 67,765.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/20 | 70,085.00 | -1,900.00 | -2.64% | 72,149.00 | 70,686.40 | 73,957.93 |
| 2025/01/19 | 71,985.00 | -55.00 | -0.08% | 71,789.00 | 70,669.40 | 73,771.27 |
| 2025/01/18 | 72,040.00 | -2,960.00 | -3.95% | 71,189.00 | 70,742.00 | 73,511.13 |
| 2025/01/17 | 75,000.00 | +3,365.00 | +4.70% | 69,621.00 | 70,822.80 | 73,234.93 |
| 2025/01/16 | 71,635.00 | +3,350.00 | +4.91% | 68,921.00 | 70,548.80 | 72,939.53 |
| 2025/01/15 | 68,285.00 | -700.00 | -1.01% | 68,438.00 | 70,466.60 | 72,693.47 |
| 2025/01/14 | 68,985.00 | +4,785.00 | +7.45% | 68,821.00 | 70,655.00 | 72,512.80 |
| 2025/01/13 | 64,200.00 | -7,300.00 | -10.21% | 68,395.00 | 70,635.20 | 72,330.00 |
| 2025/01/12 | 71,500.00 | +2,280.00 | +3.29% | 69,317.00 | 71,136.20 | 72,233.80 |
| 2025/01/11 | 69,220.00 | -980.00 | -1.40% | 69,696.00 | 71,477.00 | 72,055.67 |
| 2025/01/10 | 70,200.00 | +3,345.00 | +5.00% | 70,649.00 | 72,016.40 | 71,869.73 |
| 2025/01/09 | 66,855.00 | -1,955.00 | -2.84% | 71,061.00 | 72,487.00 | 71,632.47 |
| 2025/01/08 | 68,810.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/07 | 73,395.00 | -590.00 | -0.80% | 73,470.00 | 73,605.60 | 71,288.67 |
| 2025/01/06 | 73,985.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/05 | 72,260.00 | -2,740.00 | -3.65% | 72,062.00 | 74,310.40 | 70,756.40 |
| 2025/01/04 | 75,000.00 | +2,290.00 | +3.15% | 71,606.00 | 74,700.00 | 70,511.60 |
| 2025/01/03 | 72,710.00 | +570.00 | +0.79% | 70,260.00 | 74,900.00 | 70,239.67 |
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
