XCP/JPY 取引所：zaif
| 終値： | 578.54 | 前日比： |  | +58.54 (+11.26%) |
2025/07/04 13:05 更新
XCP/JPY (1分足)
| 安値： | 520.00 | 高値： | 578.54 |
| 始値： | 520.00 | 終値： | 578.54 |
2025/07/04 13:05 更新
XCP/JPY (1日足)
| 5日平均乖離率： | +3.25% | 25日平均乖離率： | -13.25% | 75日平均乖離率： | -14.51% |
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 | ||||
| 2025/07/04 | 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 |
| 2025/06/10 | 729.10 | +21.23 | +3.00% | 698.67 | 732.54 | 680.64 |
| 2025/06/09 | 707.87 | +10.85 | +1.56% | 695.60 | 732.42 | 681.20 |
| 2025/06/08 | 697.02 | +17.35 | +2.55% | 696.79 | 733.14 | 681.89 |
| 2025/06/07 | 679.67 | 0.00 | 0.00% | 697.38 | 732.46 | 682.44 |
| 2025/06/06 | 679.67 | -34.12 | -4.78% | 705.65 | 734.33 | 683.20 |
| 2025/06/05 | 713.79 | 0.00 | 0.00% | 709.72 | 734.59 | 683.99 |
| 2025/06/04 | 713.79 | +13.79 | +1.97% | 716.34 | 732.86 | 684.32 |
| 2025/06/03 | 700.00 | -21.00 | -2.91% | 717.79 | 729.27 | 685.51 |
| 2025/06/02 | 721.00 | +21.00 | +3.00% | 721.99 | 727.19 | 686.72 |
| 2025/06/01 | 700.00 | -46.93 | -6.28% | 737.39 | 722.71 | 688.24 |
| 2025/05/31 | 746.93 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/30 | 721.00 | 0.00 | 0.00% | 767.40 | 713.56 | 690.75 |
| 2025/05/29 | 721.00 | -77.00 | -9.65% | 782.98 | 708.72 | 692.27 |
| 2025/05/28 | 798.00 | 0.00 | 0.00% | 798.56 | 703.88 | 694.07 |
| 2025/05/27 | 798.00 | -1.00 | -0.13% | 798.80 | 696.07 | 693.99 |
| 2025/05/26 | 799.00 | +0.10 | +0.01% | 784.40 | 688.15 | 694.68 |
| 2025/05/25 | 798.90 | 0.00 | 0.00% | 769.80 | 680.19 | 695.36 |
| 2025/05/24 | 798.90 | -0.30 | -0.04% | 755.22 | 672.24 | 696.04 |
| 2025/05/23 | 799.20 | +73.20 | +10.08% | 727.59 | 664.83 | 696.59 |
| 2025/05/22 | 726.00 | 0.00 | 0.00% | 712.95 | 658.36 | 698.40 |
| 2025/05/21 | 726.00 | 0.00 | 0.00% | 712.95 | 654.82 | 701.19 |
| 2025/05/20 | 726.00 | +65.23 | +9.87% | 712.95 | 651.29 | 703.98 |
| 2025/05/19 | 660.77 | -65.23 | -8.98% | 712.93 | 646.91 | 706.76 |
| 2025/05/18 | 726.00 | 0.00 | 0.00% | 716.78 | 644.43 | 710.42 |
| 2025/05/17 | 726.00 | 0.00 | 0.00% | 716.88 | 640.27 | 713.21 |
| 2025/05/16 | 726.00 | +0.10 | +0.01% | 708.90 | 636.01 | 715.99 |
| 2025/05/15 | 725.90 | +45.90 | +6.75% | 697.81 | 630.92 | 718.62 |
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
