XCP/JPY 取引所：zaif
| 終値： | 533.00 | 前日比： |  | +0.38 (+0.07%) |
2025/08/31 14:52 更新
XCP/JPY (1分足)
| 安値： | 505.99 | 高値： | 533.00 |
| 始値： | 532.62 | 終値： | 533.00 |
2025/08/31 14:52 更新
XCP/JPY (1日足)
| 5日平均乖離率： | +4.20% | 25日平均乖離率： | -0.10% | 75日平均乖離率： | -10.42% |
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 | ||||
| 2025/08/31 | 533.00 | +0.38 | +0.07% | 511.52 | 533.54 | 595.02 |
| 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 |
| 2025/08/28 | 497.00 | -2.00 | -0.40% | 499.00 | 542.10 | 602.66 |
| 2025/08/27 | 499.00 | 0.00 | 0.00% | 499.60 | 544.98 | 605.52 |
| 2025/08/26 | 499.00 | -1.00 | -0.20% | 499.80 | 549.76 | 608.36 |
| 2025/08/25 | 500.00 | 0.00 | 0.00% | 500.20 | 554.55 | 611.74 |
| 2025/08/24 | 500.00 | 0.00 | 0.00% | 500.40 | 559.75 | 614.70 |
| 2025/08/23 | 500.00 | 0.00 | 0.00% | 501.40 | 564.49 | 617.75 |
| 2025/08/22 | 500.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/21 | 501.00 | 0.00 | 0.00% | 515.52 | 576.04 | 623.15 |
| 2025/08/20 | 501.00 | -4.00 | -0.79% | 526.32 | 581.23 | 625.53 |
| 2025/08/19 | 505.00 | -30.30 | -5.66% | 537.92 | 584.90 | 627.92 |
| 2025/08/18 | 535.30 | 0.00 | 0.00% | 548.90 | 588.30 | 630.70 |
| 2025/08/17 | 535.30 | -19.70 | -3.55% | 553.84 | 591.13 | 633.08 |
| 2025/08/16 | 555.00 | -4.00 | -0.72% | 563.78 | 593.96 | 635.28 |
| 2025/08/15 | 559.00 | -0.90 | -0.16% | 570.02 | 597.00 | 637.49 |
| 2025/08/14 | 559.90 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/13 | 560.00 | -25.00 | -4.27% | 577.29 | 603.48 | 641.86 |
| 2025/08/12 | 585.00 | -1.18 | -0.20% | 579.11 | 607.88 | 644.01 |
| 2025/08/11 | 586.18 | 0.00 | 0.00% | 577.06 | 611.28 | 645.82 |
| 2025/08/10 | 586.18 | +17.08 | +3.00% | 578.20 | 614.63 | 648.65 |
| 2025/08/09 | 569.10 | 0.00 | 0.00% | 579.34 | 617.98 | 651.47 |
| 2025/08/08 | 569.10 | -5.65 | -0.98% | 583.89 | 621.91 | 654.54 |
| 2025/08/07 | 574.75 | -17.12 | -2.89% | 583.89 | 625.54 | 657.60 |
| 2025/08/06 | 591.87 | 0.00 | 0.00% | 592.66 | 627.35 | 660.59 |
| 2025/08/05 | 591.87 | 0.00 | 0.00% | 598.00 | 627.68 | 663.35 |
| 2025/08/04 | 591.87 | +22.77 | +4.00% | 605.63 | 628.00 | 665.14 |
| 2025/08/03 | 569.10 | -49.49 | -8.00% | 610.97 | 628.33 | 666.93 |
| 2025/08/02 | 618.59 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/01 | 618.59 | -11.41 | -1.81% | 631.16 | 626.99 | 669.58 |
| 2025/07/31 | 630.00 | +11.41 | +1.84% | 633.63 | 625.45 | 671.02 |
| 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 |
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
