XCP/JPY 取引所：zaif
| 終値： | 618.59 | 前日比： |  | 0.00 (0.00%) |
2025/07/31 13:13 更新
XCP/JPY (1分足)
| 安値： | 618.59 | 高値： | 618.59 |
| 始値： | 618.59 | 終値： | 618.59 |
2025/07/31 13:13 更新
XCP/JPY (1日足)
| 5日平均乖離率： | -2.02% | 25日平均乖離率： | -1.02% | 75日平均乖離率： | -7.79% |
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 | ||||
| 2025/07/31 | 618.59 | 0.00 | 0.00% | 631.35 | 624.99 | 670.86 |
| 2025/07/30 | 618.59 | -39.13 | -5.95% | 626.18 | 623.45 | 672.30 |
| 2025/07/29 | 657.72 | +26.80 | +4.25% | 620.47 | 621.84 | 673.73 |
| 2025/07/28 | 630.92 | 0.00 | 0.00% | 610.12 | 618.68 | 674.64 |
| 2025/07/27 | 630.92 | +38.15 | +6.44% | 605.14 | 614.24 | 675.29 |
| 2025/07/26 | 592.77 | +2.77 | +0.47% | 605.14 | 611.80 | 676.57 |
| 2025/07/25 | 590.00 | -16.01 | -2.64% | 607.79 | 610.61 | 677.81 |
| 2025/07/24 | 606.01 | +0.01 | 0.00% | 624.77 | 609.81 | 678.89 |
| 2025/07/23 | 606.00 | -24.92 | -3.95% | 637.57 | 613.37 | 679.13 |
| 2025/07/22 | 630.92 | +24.92 | +4.11% | 650.37 | 616.93 | 679.69 |
| 2025/07/21 | 606.00 | -68.91 | -10.21% | 658.18 | 619.50 | 679.39 |
| 2025/07/20 | 674.91 | +4.91 | +0.73% | 670.98 | 623.06 | 679.43 |
| 2025/07/19 | 670.00 | 0.00 | 0.00% | 669.44 | 622.20 | 678.56 |
| 2025/07/18 | 670.00 | 0.00 | 0.00% | 667.44 | 621.55 | 677.62 |
| 2025/07/17 | 670.00 | 0.00 | 0.00% | 657.44 | 622.55 | 676.69 |
| 2025/07/16 | 670.00 | +2.80 | +0.42% | 643.44 | 622.00 | 675.79 |
| 2025/07/15 | 667.20 | +7.20 | +1.09% | 629.44 | 621.60 | 674.86 |
| 2025/07/14 | 660.00 | +40.00 | +6.45% | 616.00 | 622.71 | 673.97 |
| 2025/07/13 | 620.00 | +20.00 | +3.33% | 598.84 | 622.71 | 673.17 |
| 2025/07/12 | 600.00 | 0.00 | 0.00% | 590.84 | 624.16 | 673.08 |
| 2025/07/11 | 600.00 | 0.00 | 0.00% | 586.84 | 628.63 | 673.58 |
| 2025/07/10 | 600.00 | +25.80 | +4.49% | 582.84 | 633.09 | 674.08 |
| 2025/07/09 | 574.20 | -5.80 | -1.00% | 578.55 | 637.56 | 674.58 |
| 2025/07/08 | 580.00 | 0.00 | 0.00% | 579.42 | 643.06 | 675.15 |
| 2025/07/07 | 580.00 | 0.00 | 0.00% | 567.42 | 648.33 | 675.40 |
| 2025/07/06 | 580.00 | +1.46 | +0.25% | 565.41 | 655.23 | 675.96 |
| 2025/07/05 | 578.54 | 0.00 | 0.00% | 562.01 | 660.90 | 676.48 |
| 2025/07/04 | 578.54 | +58.54 | +11.26% | 560.31 | 666.92 | 676.75 |
| 2025/07/03 | 520.00 | -49.99 | -8.77% | 583.60 | 672.10 | 677.02 |
| 2025/07/02 | 569.99 | +6.99 | +1.24% | 618.60 | 679.18 | 678.07 |
| 2025/07/01 | 563.00 | -7.00 | -1.23% | 643.60 | 683.56 | 678.46 |
| 2025/06/30 | 570.00 | -125.00 | -17.99% | 670.00 | 688.23 | 678.93 |
| 2025/06/29 | 695.00 | 0.00 | 0.00% | 686.73 | 693.98 | 679.32 |
| 2025/06/28 | 695.00 | 0.00 | 0.00% | 678.46 | 694.73 | 677.91 |
| 2025/06/27 | 695.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/06/26 | 695.00 | +41.35 | +6.33% | 670.70 | 695.97 | 677.86 |
| 2025/06/25 | 653.65 | 0.00 | 0.00% | 663.70 | 696.17 | 677.83 |
| 2025/06/24 | 653.65 | -41.35 | -5.95% | 671.96 | 699.91 | 678.35 |
| 2025/06/23 | 695.00 | +38.80 | +5.91% | 673.23 | 702.60 | 678.88 |
| 2025/06/22 | 656.20 | -3.80 | -0.58% | 665.47 | 703.64 | 678.68 |
| 2025/06/21 | 660.00 | -34.97 | -5.03% | 676.57 | 709.31 | 679.00 |
| 2025/06/20 | 694.97 | +34.97 | +5.30% | 686.91 | 714.83 | 679.35 |
| 2025/06/19 | 660.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/06/18 | 656.20 | -55.49 | -7.80% | 700.59 | 724.55 | 679.76 |
| 2025/06/17 | 711.69 | 0.00 | 0.00% | 711.69 | 730.26 | 680.26 |
| 2025/06/16 | 711.69 | 0.00 | 0.00% | 719.85 | 733.76 | 680.01 |
| 2025/06/15 | 711.69 | 0.00 | 0.00% | 721.88 | 734.33 | 679.77 |
| 2025/06/14 | 711.69 | 0.00 | 0.00% | 725.36 | 734.90 | 679.57 |
| 2025/06/13 | 711.69 | -40.82 | -5.42% | 724.60 | 735.47 | 679.37 |
| 2025/06/12 | 752.51 | +30.70 | +4.25% | 721.66 | 733.44 | 679.96 |
| 2025/06/11 | 721.81 | -7.29 | -1.00% | 707.09 | 732.38 | 679.99 |
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
