[PR]AI予測アプリ
株価ニュース速報
新NISA生涯保有
月別高配当
押し目
銘柄検索

※札証、名証、福証へ上場している銘柄は非対応

ビットコインキャッシュ(BCH/JPY)時系列

ビットコインキャッシュ 現在値

現在値(28日 20:20 リアルタイムレート)
76,424-28(-0.04%)

ビットコインキャッシュ(BCH/USD)　取引ボリュームチャート

  • 1ヶ月
  • 3ヶ月
  • 6ヶ月
  • 1年

単位：円

日付 始値 高値 安値 終値 ボリューム 時価総額
2024/11/26 75,913 77,609 72,853 75,402 103,381,407,594 1,505,355,100,142
2024/11/25 79,359 81,497 74,752 75,893 148,798,751,114 1,500,425,299,616
2024/11/24 78,924 81,283 74,720 79,357 148,112,215,946 1,576,471,782,858
2024/11/23 75,883 87,316 75,504 78,924 274,504,411,789 1,562,149,869,465
2024/11/22 74,917 77,432 73,540 75,884 139,676,553,553 1,495,672,694,063
2024/11/21 68,386 82,721 66,652 74,949 341,467,493,654 1,493,995,343,032
2024/11/20 69,150 70,624 66,798 68,362 70,373,710,381 1,347,934,842,299
2024/11/19 69,855 71,017 67,643 69,167 78,243,719,597 1,367,405,233,275
2024/11/18 66,794 72,546 66,794 69,836 93,556,828,649 1,382,911,714,834
2024/11/17 71,309 74,959 65,745 66,752 123,735,954,627 1,319,526,170,741
2024/11/16 66,588 74,361 66,276 71,309 123,858,927,962 1,411,269,069,022
2024/11/15 64,878 67,251 64,248 66,857 81,478,257,049 1,341,506,773,536
2024/11/14 68,260 69,361 64,281 64,829 105,041,466,899 1,274,804,076,140
2024/11/13 67,156 69,908 62,698 68,265 142,914,608,590 1,344,128,668,222
2024/11/12 72,661 72,661 64,944 67,155 160,710,993,641 1,319,188,953,189
2024/11/11 67,602 73,327 65,078 72,667 153,207,418,680 1,432,011,988,281
2024/11/10 62,030 69,183 60,499 67,593 166,487,220,492 1,335,489,865,369
2024/11/09 57,631 62,072 56,548 62,031 66,549,425,214 1,227,683,221,144
2024/11/08 57,834 58,672 55,835 57,631 59,721,477,432 1,143,477,820,692
2024/11/07 58,420 59,085 57,222 57,838 55,527,034,546 1,153,380,153,212
2024/11/06 52,046 58,917 52,025 58,440 105,081,232,144 1,135,113,433,051
2024/11/05 50,099 52,371 49,821 52,055 38,022,799,601 1,034,162,966,922
2024/11/04 51,836 51,853 49,086 50,102 40,503,859,379 991,779,201,737
2024/11/03 54,076 54,141 51,267 51,800 42,432,309,165 1,030,177,373,899
2024/11/02 53,497 54,556 52,345 54,076 33,248,866,098 1,069,770,030,304
2024/11/01 54,415 54,889 52,475 53,497 41,580,794,984 1,050,549,337,814
2024/10/31 56,668 57,502 53,222 54,389 57,618,410,971 1,085,823,232,050
2024/10/30 59,072 59,248 56,297 56,677 55,124,142,118 1,121,372,892,260
2024/10/29 55,956 59,615 55,725 59,091 67,835,693,501 1,167,880,548,608
2024/10/28 53,876 56,343 52,933 55,970 42,894,964,262 1,105,335,556,360
2024/10/27 52,962 54,050 52,848 53,867 24,731,693,414 1,060,780,628,365
2024/10/26 53,005 54,276 52,770 52,962 28,896,457,320 1,047,596,781,704
2024/10/25 55,750 56,781 52,455 53,005 56,201,591,559 1,044,689,530,821
2024/10/24 53,151 56,212 52,947 55,749 45,091,689,171 1,110,017,512,936
2024/10/23 53,978 53,995 51,837 52,990 32,117,031,814 1,037,372,045,376
2024/10/22 54,793 55,145 53,569 53,977 32,366,865,828 1,063,974,818,214
2024/10/21 55,237 56,562 54,038 54,799 39,639,215,348 1,075,957,203,814
2024/10/20 54,389 55,302 53,500 55,233 34,890,973,811 1,092,274,929,470
2024/10/19 54,893 55,090 54,080 54,382 26,227,548,735 1,075,524,098,386
2024/10/18 55,435 56,466 54,406 54,893 45,541,373,747 1,089,677,431,017
2024/10/17 54,661 56,232 54,253 55,463 48,317,170,018 1,092,583,649,872
2024/10/16 52,907 55,290 52,495 54,678 66,721,120,578 1,077,988,435,420
2024/10/15 55,099 57,406 51,760 52,928 91,678,251,011 1,050,056,755,242
2024/10/14 47,900 55,111 47,667 55,101 61,272,716,505 1,085,305,337,488
2024/10/13 49,131 49,141 47,449 47,900 22,249,290,922 947,082,044,615
2024/10/12 48,735 49,647 48,492 49,131 21,852,358,601 971,476,409,552
2024/10/11 47,952 49,038 47,847 48,735 22,515,816,770 960,579,216,527
2024/10/10 47,819 48,325 47,246 47,965 26,206,564,819 951,409,673,475
2024/10/09 48,702 48,939 47,566 47,819 24,816,935,224 938,973,311,777
2024/10/08 48,053 49,365 47,651 48,713 29,678,577,117 962,662,956,143
2024/10/07 48,308 49,259 47,738 48,021 34,637,678,822 955,019,348,511
2024/10/06 47,839 48,372 47,752 48,298 18,514,048,476 954,118,764,821
2024/10/05 48,276 48,405 47,369 47,839 19,388,225,538 945,468,585,509
2024/10/04 47,008 48,483 46,666 48,276 27,721,514,935 942,337,958,171
2024/10/03 46,342 47,389 45,314 47,003 35,196,003,571 927,555,945,876
2024/10/02 45,750 46,677 45,443 46,330 32,551,627,724 898,783,026,520
2024/10/01 48,469 49,957 45,110 45,736 43,796,593,387 903,933,563,384
2024/09/30 50,417 50,417 48,180 48,422 31,733,926,625 952,903,160,229
2024/09/29 50,193 50,881 49,275 50,434 27,890,963,062 991,568,661,822
2024/09/28 51,040 51,292 49,307 50,195 27,763,185,961 992,165,169,783