XCP/JPY 取引所：zaif
| 終値： | 1,078.22 | 前日比： |  | -1.78 (-0.16%) |
2024/12/04 09:26 更新
XCP/JPY (1分足)
| 安値： | 1,078.22 | 高値： | 1,080.00 |
| 始値： | 1,080.00 | 終値： | 1,078.22 |
2024/12/04 09:26 更新
XCP/JPY (1日足)
| 5日平均乖離率： | -0.30% | 25日平均乖離率： | -5.56% | 75日平均乖離率： | -6.12% |
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 | ||||
| 2024/12/04 | 1,078.22 | -1.78 | -0.16% | 1,081.44 | 1,141.68 | 1,148.46 |
| 2024/12/03 | 1,080.00 | -60.97 | -5.34% | 1,078.48 | 1,140.91 | 1,145.19 |
| 2024/12/02 | 1,140.97 | +90.97 | +8.66% | 1,090.74 | 1,140.07 | 1,141.57 |
| 2024/12/01 | 1,050.00 | -8.00 | -0.76% | 1,090.34 | 1,134.43 | 1,137.46 |
| 2024/11/30 | 1,058.00 | -5.45 | -0.51% | 1,108.14 | 1,140.43 | 1,134.56 |
| 2024/11/29 | 1,063.45 | -77.82 | -6.82% | 1,135.09 | 1,141.74 | 1,131.23 |
| 2024/11/28 | 1,141.27 | +2.27 | +0.20% | 1,151.35 | 1,146.00 | 1,127.77 |
| 2024/11/27 | 1,139.00 | 0.00 | 0.00% | 1,163.69 | 1,147.15 | 1,123.28 |
| 2024/11/26 | 1,139.00 | -53.71 | -4.50% | 1,163.69 | 1,150.73 | 1,118.23 |
| 2024/11/25 | 1,192.71 | +47.96 | +4.19% | 1,163.89 | 1,153.02 | 1,114.92 |
| 2024/11/24 | 1,144.75 | -58.25 | -4.84% | 1,155.35 | 1,152.12 | 1,110.51 |
| 2024/11/23 | 1,203.00 | +64.00 | +5.62% | 1,158.79 | 1,158.33 | 1,106.69 |
| 2024/11/22 | 1,139.00 | -1.00 | -0.09% | 1,138.39 | 1,160.65 | 1,102.76 |
| 2024/11/21 | 1,140.00 | -10.00 | -0.87% | 1,144.90 | 1,167.09 | 1,099.68 |
| 2024/11/20 | 1,150.00 | -11.93 | -1.03% | 1,151.10 | 1,176.69 | 1,096.58 |
| 2024/11/19 | 1,161.93 | +60.93 | +5.53% | 1,146.85 | 1,185.89 | 1,094.07 |
| 2024/11/18 | 1,101.00 | -70.57 | -6.02% | 1,140.89 | 1,187.14 | 1,090.68 |
| 2024/11/17 | 1,171.57 | +0.56 | +0.05% | 1,157.85 | 1,191.99 | 1,088.29 |
| 2024/11/16 | 1,171.01 | +42.26 | +3.74% | 1,165.54 | 1,196.12 | 1,085.26 |
| 2024/11/15 | 1,128.75 | -3.39 | -0.30% | 1,173.34 | 1,201.82 | 1,082.24 |
| 2024/11/14 | 1,132.14 | -53.66 | -4.53% | 1,189.68 | 1,209.22 | 1,079.78 |
| 2024/11/13 | 1,185.80 | -24.20 | -2.00% | 1,175.03 | 1,219.24 | 1,077.28 |
| 2024/11/12 | 1,210.00 | 0.00 | 0.00% | 1,149.66 | 1,227.12 | 1,073.57 |
| 2024/11/11 | 1,210.00 | -0.44 | -0.04% | 1,107.66 | 1,234.87 | 1,070.77 |
| 2024/11/10 | 1,210.44 | +151.52 | +14.31% | 1,105.66 | 1,239.55 | 1,067.97 |
| 2024/11/09 | 1,058.92 | 0.00 | 0.00% | 1,081.75 | 1,246.73 | 1,065.23 |
| 2024/11/08 | 1,058.92 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/07 | 1,000.00 | -200.00 | -16.67% | 1,126.18 | 1,272.40 | 1,063.79 |
| 2024/11/06 | 1,200.00 | +109.09 | +10.00% | 1,171.88 | 1,285.44 | 1,063.86 |
| 2024/11/05 | 1,090.91 | -79.09 | -6.76% | 1,171.13 | 1,280.96 | 1,061.26 |
| 2024/11/04 | 1,170.00 | 0.00 | 0.00% | 1,186.95 | 1,280.83 | 1,060.11 |
| 2024/11/03 | 1,170.00 | -58.50 | -4.76% | 1,212.95 | 1,277.54 | 1,057.15 |
| 2024/11/02 | 1,228.50 | +32.25 | +2.70% | 1,231.15 | 1,275.14 | 1,054.19 |
| 2024/11/01 | 1,196.25 | +26.25 | +2.24% | 1,245.45 | 1,269.40 | 1,050.51 |
| 2024/10/31 | 1,170.00 | -130.00 | -10.00% | 1,282.20 | 1,263.55 | 1,047.32 |
| 2024/10/30 | 1,300.00 | +39.00 | +3.09% | 1,324.20 | 1,258.75 | 1,044.12 |
| 2024/10/29 | 1,261.00 | -39.00 | -3.00% | 1,302.85 | 1,250.75 | 1,039.58 |
| 2024/10/28 | 1,300.00 | -80.00 | -5.80% | 1,295.10 | 1,240.71 | 1,035.75 |
| 2024/10/27 | 1,380.00 | 0.00 | 0.00% | 1,290.06 | 1,229.11 | 1,031.39 |
| 2024/10/26 | 1,380.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/10/25 | 1,193.23 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/10/24 | 1,222.28 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/10/23 | 1,274.81 | -38.80 | -2.95% | 1,333.51 | 1,184.17 | 1,013.54 |
| 2024/10/22 | 1,313.61 | 0.00 | 0.00% | 1,359.31 | 1,173.67 | 1,008.97 |
| 2024/10/21 | 1,313.61 | -69.14 | -5.00% | 1,361.98 | 1,159.63 | 1,003.50 |
| 2024/10/20 | 1,382.75 | 0.00 | 0.00% | 1,377.26 | 1,143.89 | 998.02 |
| 2024/10/19 | 1,382.75 | -21.06 | -1.50% | 1,372.61 | 1,127.08 | 991.63 |
| 2024/10/18 | 1,403.81 | +76.81 | +5.79% | 1,376.06 | 1,111.17 | 985.20 |
| 2024/10/17 | 1,327.00 | -63.00 | -4.53% | 1,360.51 | 1,094.62 | 980.15 |
| 2024/10/16 | 1,390.00 | +30.52 | +2.25% | 1,312.67 | 1,079.99 | 975.92 |
| 2024/10/15 | 1,359.48 | -40.52 | -2.89% | 1,252.23 | 1,056.97 | 970.72 |
管理人
ミニミニ隊長
40代でFIREを目指す会社員です。副業と投資を駆使して、最短での経済的自由を追求中。日々の奮闘記や具体的な戦略をお届けします。「普通の人生」から抜け出し、真の自由を手に入れる旅に、あなたも参加しませんか？
最新記事
人気記事
