BTC/JPY (Bitcoin) 取引所：coincheck
| 終値： | 15,289,458.00 | 前日比： |  | +66,208.50 (+0.43%) |
| 24h取引量： | 923.02 |
2024/12/22 01:25 更新
BTC/JPY (1分足)
| 安値： | 15,200,621.00 | 高値： | 15,312,496.00 |
| 始値： | 15,219,341.50 | 終値： | 15,289,458.00 |
2024/12/22 01:25 更新
BTC/JPY (1日足)
| 5日平均乖離率： | -1.31% | 25日平均乖離率： | +0.70% | 75日平均乖離率： | +18.72% |
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 | ||||
| 2024/12/22 | 15,289,458.00 | +66,208.50 | +0.43% | 15,492,912.60 | 15,183,440.54 | 12,879,032.39 |
| 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 |
| 2024/12/01 | 14,591,451.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/30 | 14,489,082.50 | -241,818.00 | -1.64% | 14,506,460.10 | 13,807,148.46 | 11,077,328.05 |
| 2024/11/29 | 14,730,900.50 | +219,227.00 | +1.51% | 14,564,857.80 | 13,653,057.60 | 10,992,320.93 |
| 2024/11/28 | 14,511,673.50 | +92,817.00 | +0.64% | 14,623,631.90 | 13,479,543.96 | 10,909,265.13 |
| 2024/11/27 | 14,418,856.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/26 | 14,381,787.50 | -399,283.50 | -2.70% | 14,925,451.90 | 13,162,864.86 | 10,746,108.49 |
| 2024/11/25 | 14,781,071.00 | -243,700.00 | -1.62% | 15,049,348.80 | 13,024,174.62 | 10,664,152.74 |
| 2024/11/24 | 15,024,771.00 | -292,409.00 | -1.91% | 15,042,184.00 | 12,864,810.22 | 10,572,490.87 |
| 2024/11/23 | 15,317,180.00 | +194,730.00 | +1.29% | 14,874,340.60 | 12,707,891.26 | 10,480,581.54 |
| 2024/11/22 | 15,122,450.00 | +121,178.00 | +0.81% | 14,607,779.60 | 12,535,939.74 | 10,381,286.72 |
| 2024/11/21 | 15,001,272.00 | +256,025.00 | +1.74% | 14,370,692.90 | 12,352,827.00 | 10,282,652.64 |
| 2024/11/20 | 14,745,247.00 | +559,693.00 | +3.95% | 14,178,695.70 | 12,164,702.20 | 10,186,596.63 |
| 2024/11/19 | 14,185,554.00 | +201,179.00 | +1.44% | 14,019,018.30 | 11,981,934.82 | 10,093,989.88 |
| 2024/11/18 | 13,984,375.00 | +47,358.50 | +0.34% | 13,969,396.80 | 11,830,121.30 | 10,013,918.46 |
| 2024/11/17 | 13,937,016.50 | -104,269.50 | -0.74% | 14,011,095.60 | 11,682,763.52 | 9,938,186.27 |
| 2024/11/16 | 14,041,286.00 | +94,426.00 | +0.68% | 13,914,923.60 | 11,532,553.04 | 9,864,708.93 |
| 2024/11/15 | 13,946,860.00 | +9,413.50 | +0.07% | 13,648,279.20 | 11,379,107.90 | 9,792,773.95 |
| 2024/11/14 | 13,937,446.50 | -255,422.50 | -1.80% | 13,289,628.90 | 11,226,122.10 | 9,719,877.89 |
| 2024/11/13 | 14,192,869.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/12 | 13,456,156.50 | +748,092.50 | +5.89% | 12,323,369.80 | 10,921,077.22 | 9,574,080.75 |
| 2024/11/11 | 12,708,064.00 | +554,455.50 | +4.56% | 11,924,626.20 | 10,792,594.60 | 9,512,823.19 |
| 2024/11/10 | 12,153,608.50 | +461,390.00 | +3.95% | 11,652,958.50 | 10,687,075.56 | 9,457,752.33 |
| 2024/11/09 | 11,692,218.50 | +85,417.00 | +0.74% | 11,349,599.00 | 10,605,216.62 | 9,415,114.16 |
| 2024/11/08 | 11,606,801.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/07 | 11,462,438.50 | +112,713.00 | +0.99% | 10,846,866.20 | 10,460,339.30 | 9,350,389.29 |
| 2024/11/06 | 11,349,725.50 | +712,914.50 | +6.70% | 10,678,629.70 | 10,373,170.10 | 9,321,329.31 |
| 2024/11/05 | 10,636,811.00 | +243,751.50 | +2.35% | 10,591,590.90 | 10,296,226.50 | 9,288,267.21 |
| 2024/11/04 | 10,393,059.50 | +763.00 | +0.01% | 10,623,620.90 | 10,239,830.96 | 9,264,821.51 |
| 2024/11/03 | 10,392,296.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/11/02 | 10,621,256.00 | -293,275.50 | -2.69% | 10,890,587.50 | 10,138,887.76 | 9,219,031.48 |
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
