XCP/JPY 取引所：zaif
| 終値：
| 523.60 | 前日比：
|  | -0.80 (-0.15%) |
2025/09/17 19:24 更新
XCP/JPY (1分足)
| 安値： | 523.60 | 高値： | 524.40 |
| 始値： | 524.40 | 終値： | 523.60 |
2025/09/17 19:24 更新
XCP/JPY (1日足)
| 5日平均乖離率： | -1.80% | 25日平均乖離率： | -3.15% | 75日平均乖離率： | -9.04% |
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 |
|---|
| 2025/09/17 | 523.60 | -0.80 | -0.15% | 533.21 | 540.63 | 575.65 |
| 2025/09/16 | 524.40 | -9.60 | -1.80% | 542.49 | 539.68 | 576.39 |
| 2025/09/15 | 534.00 | 0.00 | 0.00% | 551.61 | 538.71 | 576.33 |
| 2025/09/14 | 534.00 | -16.05 | -2.92% | 558.81 | 537.39 | 576.81 |
| 2025/09/13 | 550.05 | -19.95 | -3.50% | 567.81 | 536.07 | 577.19 |
| 2025/09/12 | 570.00 | 0.00 | 0.00% | 570.85 | 534.26 | 577.46 |
| 2025/09/11 | 570.00 | 0.00 | 0.00% | 571.69 | 532.88 | 579.13 |
| 2025/09/10 | 570.00 | -9.00 | -1.55% | 576.69 | 531.49 | 580.79 |
| 2025/09/09 | 579.00 | +13.75 | +2.43% | 581.69 | 530.89 | 582.46 |
| 2025/09/08 | 565.25 | -8.93 | -1.56% | 584.89 | 530.09 | 584.01 |
| 2025/09/07 | 574.18 | -20.82 | -3.50% | 581.84 | 529.87 | 585.19 |
| 2025/09/06 | 595.00 | 0.00 | 0.00% | 577.00 | 529.31 | 586.25 |
| 2025/09/05 | 595.00 | 0.00 | 0.00% | 550.52 | 528.91 | 587.58 |
| 2025/09/04 | 595.00 | +45.00 | +8.18% | 541.52 | 528.55 | 588.39 |
| 2025/09/03 | 550.00 | 0.00 | 0.00% | 529.04 | 528.20 | 589.26 |
| 2025/09/02 | 550.00 | +87.42 | +18.90% | 518.24 | 528.97 | 591.19 |
| 2025/09/01 | 462.58 | -87.42 | -15.89% | 507.64 | 529.73 | 592.66 |
| 2025/08/31 | 550.00 | +17.38 | +3.26% | 514.92 | 534.22 | 595.24 |
| 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 |
最新記事
