BTC/JPY (Bitcoin) 取引所：coincheck
| 終値： | 16,327,208.50 | 前日比： |  | -452,245.50 (-2.70%) |
| 24h取引量： | 2,641.78 |
2025/01/21 21:02 更新
BTC/JPY (1分足)
| 安値： | 15,660,514.50 | 高値： | 16,815,969.00 |
| 始値： | 16,797,015.00 | 終値： | 16,327,208.50 |
2025/01/21 21:02 更新
BTC/JPY (1日足)
| 5日平均乖離率： | -0.39% | 25日平均乖離率： | +6.18% | 75日平均乖離率： | +9.51% |
過去データ(日足) 取引所：coincheck
| 日付 | 終値 | 前日比 | 移動平均 | |||
|---|---|---|---|---|---|---|
| 5日 | 25日 | 75日 | ||||
| 2025/01/21 | 16,327,208.50 | -452,245.50 | -2.70% | 16,390,655.00 | 15,377,494.54 | 14,908,655.93 |
| 2025/01/20 | 16,779,454.00 | +330,701.50 | +2.01% | 16,184,859.70 | 15,327,335.08 | 14,843,792.33 |
| 2025/01/19 | 16,448,752.50 | +168,159.00 | +1.03% | 15,935,935.90 | 15,258,829.66 | 14,771,395.95 |
| 2025/01/18 | 16,280,593.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/17 | 16,117,266.50 | +819,034.50 | +5.35% | 15,367,681.30 | 15,185,719.72 | 14,615,402.94 |
| 2025/01/16 | 15,298,232.00 | -236,603.00 | -1.52% | 15,139,901.40 | 15,132,413.32 | 14,539,070.01 |
| 2025/01/15 | 15,534,835.00 | +242,547.00 | +1.59% | 15,070,917.70 | 15,118,649.64 | 14,476,710.33 |
| 2025/01/14 | 15,292,288.00 | +696,503.00 | +4.77% | 14,947,505.20 | 15,106,186.22 | 14,415,106.28 |
| 2025/01/13 | 14,595,785.00 | -382,582.00 | -2.55% | 14,816,853.00 | 15,095,607.80 | 14,355,168.59 |
| 2025/01/12 | 14,978,367.00 | +25,053.50 | +0.17% | 14,914,782.00 | 15,148,071.66 | 14,308,582.08 |
| 2025/01/11 | 14,953,313.50 | +35,541.00 | +0.24% | 15,088,616.50 | 15,189,602.84 | 14,255,782.41 |
| 2025/01/10 | 14,917,772.50 | +278,745.50 | +1.90% | 15,273,255.90 | 15,255,380.34 | 14,196,999.99 |
| 2025/01/09 | 14,639,027.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/08 | 15,085,430.00 | -762,109.50 | -4.81% | 15,525,044.80 | 15,356,147.58 | 14,075,898.85 |
| 2025/01/07 | 15,847,539.50 | -28,971.00 | -0.18% | 15,558,314.70 | 15,377,042.20 | 14,013,296.00 |
| 2025/01/06 | 15,876,510.50 | +482,226.50 | +3.13% | 15,440,275.10 | 15,363,594.72 | 13,939,334.55 |
| 2025/01/05 | 15,394,284.00 | -27,176.00 | -0.18% | 15,231,927.90 | 15,346,672.92 | 13,863,404.47 |
| 2025/01/04 | 15,421,460.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/03 | 15,251,779.50 | -5,562.00 | -0.04% | 14,955,588.30 | 15,311,456.56 | 13,723,559.51 |
| 2025/01/02 | 15,257,341.50 | +422,567.00 | +2.85% | 14,890,965.50 | 15,306,920.70 | 13,657,102.87 |
| 2025/01/01 | 14,834,774.50 | -99,266.00 | -0.66% | 14,828,024.70 | 15,295,945.70 | 13,590,160.48 |
| 2024/12/31 | 14,934,040.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/12/30 | 14,500,005.50 | -428,660.00 | -2.87% | 14,902,269.80 | 15,296,132.46 | 13,464,098.67 |
| 2024/12/29 | 14,928,665.50 | -13,972.00 | -0.09% | 15,114,065.50 | 15,338,209.42 | 13,405,527.06 |
| 2024/12/28 | 14,942,637.50 | -130,584.50 | -0.87% | 15,196,855.10 | 15,321,218.08 | 13,337,265.10 |
| 2024/12/27 | 15,073,222.00 | +6,403.50 | +0.04% | 15,165,248.90 | 15,291,189.26 | 13,269,604.18 |
| 2024/12/26 | 15,066,818.50 | -492,165.50 | -3.16% | 15,141,432.50 | 15,267,224.40 | 13,192,404.00 |
| 2024/12/25 | 15,558,984.00 | +216,370.50 | +1.41% | 15,172,718.70 | 15,248,209.72 | 13,117,194.89 |
| 2024/12/24 | 15,342,613.50 | +558,007.00 | +3.77% | 15,066,487.40 | 15,205,413.66 | 13,032,767.41 |
| 2024/12/23 | 14,784,606.50 | -169,533.50 | -1.13% | 15,179,441.00 | 15,180,945.14 | 12,948,584.15 |
| 2024/12/22 | 14,954,140.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/12/21 | 15,223,249.50 | +195,422.00 | +1.30% | 15,754,571.20 | 15,148,616.48 | 12,799,381.35 |
| 2024/12/20 | 15,027,827.50 | -879,554.00 | -5.53% | 15,960,692.30 | 15,114,958.00 | 12,723,040.03 |
| 2024/12/19 | 15,907,381.50 | -109,265.00 | -0.68% | 16,119,551.90 | 15,105,087.74 | 12,646,986.05 |
| 2024/12/18 | 16,016,646.50 | -581,104.50 | -3.50% | 16,059,634.70 | 15,069,783.32 | 12,558,454.65 |
| 2024/12/17 | 16,597,751.00 | +343,896.00 | +2.12% | 15,958,575.90 | 15,041,804.66 | 12,466,307.92 |
| 2024/12/16 | 16,253,855.00 | +431,729.50 | +2.73% | 15,729,718.80 | 14,982,792.62 | 12,363,184.31 |
| 2024/12/15 | 15,822,125.50 | +214,330.00 | +1.37% | 15,498,440.20 | 14,932,689.30 | 12,265,808.49 |
| 2024/12/14 | 15,607,795.50 | +96,443.00 | +0.62% | 15,301,589.70 | 14,889,614.16 | 12,174,817.77 |
| 2024/12/13 | 15,511,352.50 | +57,887.00 | +0.37% | 15,207,707.20 | 14,832,724.50 | 12,088,616.31 |
| 2024/12/12 | 15,453,465.50 | +356,003.50 | +2.36% | 15,102,030.00 | 14,771,645.40 | 12,006,489.84 |
| 2024/12/11 | 15,097,462.00 | +259,589.00 | +1.75% | 15,001,595.30 | 14,710,987.44 | 11,925,274.93 |
| 2024/12/10 | 14,837,873.00 | -300,510.00 | -1.99% | 14,946,541.30 | 14,668,740.40 | 11,850,486.00 |
| 2024/12/09 | 15,138,383.00 | +155,416.50 | +1.04% | 15,089,352.60 | 14,633,099.88 | 11,777,168.87 |
| 2024/12/08 | 14,982,966.50 | +31,674.50 | +0.21% | 14,962,452.40 | 14,585,062.42 | 11,698,285.88 |
| 2024/12/07 | 14,951,292.00 | +129,100.00 | +0.87% | 14,804,242.50 | 14,553,458.52 | 11,619,896.27 |
| 2024/12/06 | 14,822,192.00 | -729,737.50 | -4.69% | 14,708,804.20 | 14,493,653.10 | 11,542,250.71 |
| 2024/12/05 | 15,551,929.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/12/04 | 14,503,882.00 | +311,965.00 | +2.20% | 14,450,086.70 | 14,273,155.14 | 11,378,978.26 |
| 2024/12/03 | 14,191,917.00 | -282,183.50 | -1.95% | 14,495,490.40 | 14,160,688.60 | 11,307,209.49 |
| 2024/12/02 | 14,474,100.50 | -117,351.00 | -0.80% | 14,559,441.70 | 14,057,283.98 | 11,238,101.75 |
管理人
たつぞう
世間は「負け組」と言うかもしれない。でも、人生逆転のチャンスは必ずある！50代、非正規雇用の私が投資で人生を変える挑戦の記録。等身大の奮闘記から、あなたの人生を変えるヒントが見つかるかも。
最新記事
人気記事
