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(1日 11:00 リアルタイムレート)
83,382-3,655(-4.20%)
ビットコインキャッシュ(BCH/JPY) 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 |
|---|---|---|---|---|---|---|
| 2025/11/27 | 85,009 | 85,752 | 83,185 | 83,213 | 52,930,803,900 | 1,660,243,051,098 |
| 2025/11/26 | 82,326 | 85,682 | 82,213 | 85,028 | 86,470,200,118 | 1,696,336,901,117 |
| 2025/11/25 | 86,099 | 86,140 | 80,753 | 82,325 | 60,536,734,024 | 1,650,631,723,340 |
| 2025/11/24 | 84,498 | 88,143 | 84,373 | 86,112 | 75,362,442,726 | 1,715,951,438,204 |
| 2025/11/23 | 87,028 | 87,099 | 84,263 | 84,496 | 78,997,638,787 | 1,683,086,801,697 |
| 2025/11/22 | 83,370 | 88,566 | 81,641 | 87,028 | 138,651,146,438 | 1,736,815,790,808 |
| 2025/11/21 | 75,570 | 85,240 | 70,798 | 83,370 | 142,911,866,582 | 1,674,431,112,590 |
| 2025/11/20 | 76,302 | 80,540 | 74,611 | 75,530 | 77,952,538,871 | 1,504,344,430,069 |
| 2025/11/19 | 81,354 | 81,360 | 73,950 | 76,311 | 64,114,491,839 | 1,508,434,064,794 |
| 2025/11/18 | 76,153 | 83,309 | 73,888 | 81,361 | 92,806,981,644 | 1,620,791,779,013 |
| 2025/11/17 | 74,773 | 79,709 | 74,479 | 76,131 | 58,585,673,401 | 1,512,854,850,181 |
| 2025/11/16 | 77,642 | 77,642 | 73,025 | 74,793 | 43,083,722,812 | 1,491,548,986,038 |
| 2025/11/15 | 74,153 | 79,896 | 74,145 | 77,642 | 54,907,399,794 | 1,549,244,210,687 |
| 2025/11/14 | 78,811 | 79,788 | 73,596 | 74,153 | 67,362,809,416 | 1,480,458,584,198 |
| 2025/11/13 | 78,452 | 82,113 | 76,449 | 78,823 | 84,022,812,358 | 1,573,207,104,703 |
| 2025/11/12 | 77,875 | 82,380 | 77,219 | 78,454 | 59,804,524,113 | 1,558,970,729,780 |
| 2025/11/11 | 79,724 | 81,920 | 77,788 | 77,888 | 74,124,631,880 | 1,554,442,739,447 |
| 2025/11/10 | 77,426 | 80,624 | 77,197 | 79,702 | 53,766,908,730 | 1,587,267,013,267 |
| 2025/11/09 | 76,133 | 77,630 | 75,140 | 77,415 | 44,465,101,101 | 1,541,852,716,636 |
| 2025/11/08 | 78,484 | 79,045 | 74,642 | 76,133 | 42,151,661,651 | 1,518,888,729,414 |
| 2025/11/07 | 72,246 | 79,595 | 72,246 | 78,482 | 123,737,258,586 | 1,559,617,813,678 |
| 2025/11/06 | 75,473 | 75,478 | 71,292 | 72,246 | 42,471,376,622 | 1,452,071,870,068 |
| 2025/11/05 | 73,879 | 76,092 | 70,790 | 75,463 | 46,648,533,318 | 1,500,328,650,104 |
| 2025/11/04 | 77,960 | 78,949 | 71,053 | 73,871 | 73,061,100,740 | 1,480,177,882,776 |
| 2025/11/03 | 82,848 | 82,848 | 77,505 | 77,956 | 72,247,150,329 | 1,555,048,830,348 |
| 2025/11/02 | 85,385 | 85,478 | 80,913 | 82,869 | 64,161,461,751 | 1,650,284,083,127 |
| 2025/11/01 | 82,566 | 86,213 | 81,940 | 85,385 | 62,909,879,455 | 1,703,244,190,090 |
| 2025/10/31 | 83,348 | 86,582 | 82,365 | 82,568 | 84,654,583,332 | 1,646,087,325,523 |
| 2025/10/30 | 85,007 | 88,064 | 81,457 | 83,348 | 93,080,452,286 | 1,649,733,920,203 |
| 2025/10/29 | 84,650 | 86,361 | 83,335 | 85,015 | 86,345,411,904 | 1,684,674,673,168 |
| 2025/10/28 | 84,887 | 86,782 | 83,876 | 84,764 | 119,730,435,083 | 1,698,882,163,738 |
| 2025/10/27 | 85,524 | 87,505 | 84,668 | 84,893 | 103,181,466,112 | 1,697,310,124,516 |
| 2025/10/26 | 77,707 | 86,155 | 77,687 | 85,530 | 105,388,933,395 | 1,702,796,735,009 |
| 2025/10/25 | 76,803 | 78,099 | 75,967 | 77,704 | 60,835,922,577 | 1,549,722,886,893 |
| 2025/10/24 | 73,397 | 77,277 | 73,094 | 76,803 | 61,512,255,529 | 1,529,802,529,636 |
| 2025/10/23 | 71,958 | 74,868 | 71,915 | 73,394 | 112,694,524,025 | 1,457,807,158,203 |
| 2025/10/22 | 73,166 | 73,518 | 70,544 | 71,939 | 54,007,736,261 | 1,433,891,753,813 |
| 2025/10/21 | 72,258 | 78,065 | 70,389 | 73,188 | 99,500,041,992 | 1,448,998,996,054 |
| 2025/10/20 | 71,366 | 73,302 | 70,565 | 72,230 | 62,703,977,696 | 1,441,850,333,785 |
| 2025/10/19 | 70,539 | 72,068 | 68,875 | 71,350 | 54,718,226,414 | 1,420,153,418,777 |
| 2025/10/18 | 70,781 | 72,191 | 69,862 | 70,555 | 47,986,908,930 | 1,406,699,430,970 |
| 2025/10/17 | 75,795 | 76,552 | 68,067 | 70,781 | 96,430,445,304 | 1,406,997,706,858 |
| 2025/10/16 | 78,866 | 80,012 | 75,424 | 75,788 | 57,541,648,813 | 1,519,923,475,949 |
| 2025/10/15 | 81,756 | 82,396 | 78,568 | 78,859 | 53,097,533,672 | 1,579,920,484,445 |
| 2025/10/14 | 83,352 | 83,457 | 77,391 | 81,796 | 111,852,014,670 | 1,638,256,990,452 |
| 2025/10/13 | 82,368 | 83,715 | 81,386 | 83,324 | 59,314,586,958 | 1,657,692,958,666 |
| 2025/10/12 | 75,657 | 82,728 | 75,122 | 82,352 | 69,166,982,563 | 1,632,806,693,182 |
| 2025/10/11 | 77,621 | 81,638 | 72,575 | 75,656 | 87,626,596,755 | 1,508,428,706,874 |
| 2025/10/10 | 88,783 | 91,201 | 73,326 | 77,622 | 141,588,107,803 | 1,566,357,186,282 |
| 2025/10/09 | 89,106 | 90,704 | 87,185 | 88,773 | 51,586,203,190 | 1,766,423,486,465 |
| 2025/10/08 | 87,715 | 89,730 | 87,590 | 89,027 | 43,590,796,021 | 1,768,777,288,725 |
| 2025/10/07 | 90,133 | 90,223 | 87,310 | 87,694 | 57,502,574,973 | 1,729,170,966,548 |
| 2025/10/06 | 88,891 | 91,136 | 88,610 | 90,121 | 46,491,991,721 | 1,787,404,546,013 |
| 2025/10/05 | 87,053 | 90,100 | 86,751 | 88,901 | 55,376,342,361 | 1,746,828,470,825 |
| 2025/10/04 | 89,755 | 89,757 | 86,245 | 87,054 | 46,211,679,884 | 1,733,963,515,159 |
| 2025/10/03 | 87,562 | 90,729 | 87,264 | 89,758 | 64,948,602,874 | 1,787,160,995,954 |
| 2025/10/02 | 87,249 | 87,834 | 85,928 | 87,555 | 76,141,085,795 | 1,744,883,938,968 |
| 2025/10/01 | 82,900 | 87,827 | 82,409 | 87,227 | 82,162,089,094 | 1,749,952,268,489 |
| 2025/09/30 | 83,442 | 83,669 | 81,402 | 82,873 | 60,093,127,263 | 1,659,135,624,512 |
| 2025/09/29 | 83,108 | 83,718 | 81,929 | 83,430 | 56,245,337,849 | 1,672,094,320,345 |