ビットコインキャッシュ/円 (BCH) 時系列データ・価格推移

ビットコインキャッシュ/円(BCH/JPY)時系列データ

日付	始値	高値	安値	終値
2025/04/01	45,552	47,553	45,320	46,233
2025/03/31	44,782	45,925	43,297	45,552
2025/03/30	45,477	46,189	44,024	44,782
2025/03/29	46,144	46,330	44,788	45,497
2025/03/28	49,017	49,524	45,634	46,144
2025/03/27	50,475	51,117	48,527	49,017
2025/03/26	50,467	51,332	49,527	50,475
2025/03/25	50,216	50,804	49,235	50,467
2025/03/24	48,737	50,778	48,224	50,216
2025/03/23	48,142	48,757	47,871	48,738
2025/03/22	48,244	48,696	47,970	48,142
2025/03/21	49,633	50,175	47,853	48,257
2025/03/20	51,333	52,012	49,163	49,633
2025/03/19	50,194	51,685	49,778	51,333
2025/03/18	50,515	51,589	49,328	50,194
2025/03/17	49,656	51,123	49,438	50,515
2025/03/16	51,026	51,039	48,408	49,668
2025/03/15	49,355	52,521	48,925	51,026
2025/03/14	48,354	50,079	48,223	49,355
2025/03/13	52,605	52,837	48,055	48,354
2025/03/12	50,508	53,575	49,095	52,617
2025/03/11	48,837	51,912	46,454	50,508
2025/03/10	52,894	54,888	48,742	48,837
2025/03/09	57,146	57,308	52,664	52,906
2025/03/08	57,658	58,676	55,943	57,146
2025/03/07	58,717	60,803	56,621	57,671
2025/03/06	58,516	62,721	56,939	58,690
2025/03/05	48,054	59,479	48,024	58,516
2025/03/04	48,150	49,326	43,382	48,054
2025/03/03	50,496	53,964	46,764	48,150
2025/03/02	46,990	51,472	46,716	50,496
2025/03/01	47,522	48,932	46,364	46,990
2025/02/28	44,597	48,177	40,571	47,522
2025/02/27	43,718	45,517	43,385	44,597
2025/02/26	43,499	44,892	42,388	43,727
2025/02/25	43,726	44,528	41,126	43,499
2025/02/24	49,074	49,257	43,029	43,726
2025/02/23	48,006	49,695	47,945	49,074
2025/02/22	47,020	48,220	46,830	48,006
2025/02/21	48,834	50,339	46,322	47,020
2025/02/20	48,910	49,335	48,003	48,834
2025/02/19	48,049	49,301	47,421	48,910
2025/02/18	49,150	49,514	46,842	48,064
2025/02/17	49,762	51,098	48,173	49,135
2025/02/16	50,828	51,187	49,733	49,755
2025/02/15	52,119	52,704	50,562	50,842
2025/02/14	51,389	53,475	51,168	52,119
2025/02/13	52,959	53,435	50,224	51,389
2025/02/12	50,711	53,497	49,508	52,961
2025/02/11	50,102	52,405	49,729	50,711
2025/02/10	49,409	51,069	48,171	50,104
2025/02/09	49,028	49,965	47,502	49,394
2025/02/08	48,406	49,211	47,744	49,028
2025/02/07	47,931	50,990	46,784	48,406
2025/02/06	50,163	51,286	47,608	47,931
2025/02/05	50,976	51,845	49,343	50,177
2025/02/04	54,928	55,302	49,639	50,976
2025/02/03	56,162	56,162	42,305	54,944
2025/02/02	62,780	63,821	52,919	56,147
2025/02/01	65,989	67,068	62,193	62,765
2025/01/31	67,145	68,902	65,275	65,989
2025/01/30	64,520	67,873	64,047	67,145
2025/01/29	64,029	65,634	63,002	64,520
2025/01/28	66,413	67,354	63,362	64,035
2025/01/27	66,360	66,787	61,239	66,413
2025/01/26	69,585	70,012	66,263	66,362
2025/01/25	67,458	71,083	67,312	69,585
2025/01/24	68,399	69,331	66,728	67,421
2025/01/23	68,226	69,918	66,726	68,415
2025/01/22	69,558	70,420	67,937	68,226
2025/01/21	67,061	70,740	65,240	69,542
2025/01/20	66,855	74,179	65,005	67,061
2025/01/19	72,899	73,578	65,796	66,871
2025/01/18	76,437	77,312	71,645	72,899
2025/01/17	71,807	78,182	71,807	76,437
2025/01/16	71,963	73,258	69,646	71,791
2025/01/15	69,273	72,347	67,651	71,984
2025/01/14	67,397	69,786	67,068	69,273
2025/01/13	70,768	71,695	63,196	67,397
2025/01/12	69,667	73,240	68,920	70,767
2025/01/11	71,187	71,371	68,871	69,667
2025/01/10	66,817	71,275	66,608	71,187
2025/01/09	68,865	69,267	65,219	66,817
2025/01/08	69,331	70,027	66,401	68,854
2025/01/07	76,205	76,864	69,033	69,331
2025/01/06	74,062	76,508	73,116	76,221
2025/01/05	75,255	75,347	72,870	74,022
2025/01/04	74,497	75,973	73,765	75,239
2025/01/03	72,659	75,058	71,712	74,467
2025/01/02	70,935	73,114	70,894	72,659
2025/01/01	68,377	71,448	67,897	70,935
2024/12/31	69,694	71,291	67,781	68,391
2024/12/30	69,275	71,356	67,197	69,694
2024/12/29	71,317	71,593	68,649	69,275
2024/12/28	69,689	71,544	69,289	71,317
2024/12/27	69,052	72,867	68,627	69,704
2024/12/26	73,061	73,538	68,463	69,052
2024/12/25	73,909	74,246	71,652	73,077
2024/12/24	72,482	75,387	70,808	73,909
2024/12/23	69,879	73,301	67,968	72,482
2024/12/22	71,307	72,128	68,173	69,879
2024/12/21	70,434	74,139	69,351	71,307
2024/12/20	69,236	70,815	61,232	70,434
2024/12/19	74,323	76,778	66,450	69,241
2024/12/18	81,490	83,630	73,059	74,338
2024/12/17	82,987	83,979	80,618	81,490
2024/12/16	83,767	85,502	80,394	82,987
2024/12/15	82,017	84,384	80,613	83,767
2024/12/14	83,298	84,734	79,927	82,017
2024/12/13	82,478	83,478	80,455	83,313
2024/12/12	83,158	85,895	82,069	82,504
2024/12/11	78,380	83,935	76,245	83,173
2024/12/10	83,543	85,415	73,805	78,380
2024/12/09	93,281	93,477	77,328	83,619
2024/12/08	91,277	93,766	90,385	93,281
2024/12/07	92,920	94,091	90,703	91,277
2024/12/06	88,689	96,073	87,550	92,920
2024/12/05	87,903	95,196	82,785	88,689
2024/12/04	87,723	90,002	81,612	87,903
2024/12/03	80,554	88,531	76,267	87,694
2024/12/02	79,713	84,352	74,478	80,554
2024/12/01	78,925	80,405	76,595	79,713
2024/11/30	77,766	80,865	75,871	78,911
2024/11/29	77,514	78,707	75,260	77,766
2024/11/28	78,591	79,632	75,666	77,515
2024/11/27	75,429	79,510	74,299	78,591
2024/11/26	75,937	77,875	72,578	75,443
2024/11/25	79,531	82,182	73,935	76,040
2024/11/24	79,130	81,749	74,102	79,531
2024/11/23	76,046	87,864	75,429	79,161
2024/11/22	74,882	77,621	73,083	76,061
2024/11/21	68,487	83,161	66,616	74,807
2024/11/20	69,261	70,857	66,711	68,487
2024/11/19	70,045	71,148	67,604	69,261
2024/11/18	66,957	72,748	66,554	70,059
2024/11/17	71,226	75,226	65,618	66,957
2024/11/16	66,562	74,518	66,118	71,226
2024/11/15	65,047	67,840	64,328	66,547
2024/11/14	68,461	69,658	64,247	65,061
2024/11/13	66,987	70,171	62,751	68,461
2024/11/12	72,772	73,242	64,755	66,987
2024/11/11	67,570	74,172	65,113	72,772
2024/11/10	61,817	69,255	60,370	67,570
2024/11/09	57,699	62,206	56,511	61,817
2024/11/08	57,941	58,818	55,790	57,699
2024/11/07	58,408	59,794	57,192	57,941
2024/11/06	52,018	59,082	51,989	58,420
2024/11/05	50,202	52,540	49,807	52,018
2024/11/04	51,876	52,043	49,067	50,202
2024/11/03	54,237	54,307	51,138	51,876
2024/11/02	53,592	54,748	52,318	54,237
2024/11/01	54,514	55,100	52,444	53,581
2024/10/31	56,530	57,620	53,293	54,521
2024/10/30	59,141	59,334	56,154	56,530
2024/10/29	55,865	59,664	55,620	59,096
2024/10/28	53,827	56,355	52,917	55,891
2024/10/27	52,979	54,005	52,869	53,827
2024/10/26	53,172	54,409	52,711	52,982
2024/10/25	55,843	56,866	51,814	53,172
2024/10/24	53,169	56,272	52,916	55,843
2024/10/23	54,060	54,442	51,743	53,169
2024/10/22	54,779	55,297	53,472	54,065
2024/10/21	55,342	56,705	54,031	54,763
2024/10/20	54,418	55,458	53,508	55,342
2024/10/19	54,980	55,207	54,083	54,418
2024/10/18	55,492	56,590	54,305	54,980
2024/10/17	54,729	56,388	54,000	55,503
2024/10/16	52,830	55,559	52,433	54,729
2024/10/15	55,211	57,671	51,438	52,850
2024/10/14	47,992	55,341	47,601	55,211
2024/10/13	49,115	49,186	47,406	48,001
2024/10/12	48,779	49,734	48,500	49,116
2024/10/11	48,050	49,074	47,843	48,759
2024/10/10	47,888	48,474	47,201	48,061
2024/10/09	48,783	49,048	47,542	47,888
2024/10/08	48,001	49,487	47,648	48,783
2024/10/07	48,321	49,380	47,625	48,004
2024/10/06	47,922	48,470	47,787	48,321
2024/10/05	48,320	48,475	47,393	47,922
2024/10/04	47,099	48,592	46,692	48,311

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能