BTC/JPY (Bitcoin) 取引所：coincheck
| 終値： | 14,429,959.50 | 前日比： |  | -421,854.00 (-2.84%) |
| 24h取引量： | 796.04 |
2025/02/22 18:15 更新
BTC/JPY (1分足)
| 安値： | 14,207,785.00 | 高値： | 14,911,819.00 |
| 始値： | 14,832,794.50 | 終値： | 14,429,959.50 |
2025/02/22 18:15 更新
BTC/JPY (1日足)
| 5日平均乖離率： | -1.12% | 25日平均乖離率： | -4.04% | 75日平均乖離率： | -6.06% |
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 | ||||
| 2025/02/22 | 14,429,959.50 | -421,854.00 | -2.84% | 14,592,880.90 | 15,037,407.42 | 15,361,607.88 |
| 2025/02/21 | 14,851,813.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/20 | 14,597,516.50 | +57,688.00 | +0.40% | 14,636,095.80 | 15,127,026.18 | 15,372,802.23 |
| 2025/02/19 | 14,539,828.50 | -5,458.00 | -0.04% | 14,697,705.60 | 15,198,657.70 | 15,377,519.24 |
| 2025/02/18 | 14,545,286.50 | -151,750.50 | -1.03% | 14,759,145.10 | 15,270,996.12 | 15,381,284.09 |
| 2025/02/17 | 14,697,037.00 | -103,773.50 | -0.70% | 14,800,100.10 | 15,351,844.90 | 15,394,705.99 |
| 2025/02/16 | 14,800,810.50 | -104,755.00 | -0.70% | 14,818,020.00 | 15,426,699.04 | 15,392,130.59 |
| 2025/02/15 | 14,905,565.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/14 | 14,847,026.00 | +96,964.50 | +0.66% | 14,813,965.80 | 15,540,217.96 | 15,378,259.15 |
| 2025/02/13 | 14,750,061.50 | -36,575.00 | -0.25% | 14,764,140.60 | 15,617,515.08 | 15,374,851.49 |
| 2025/02/12 | 14,786,636.50 | -25,154.00 | -0.17% | 14,731,722.70 | 15,685,462.72 | 15,371,371.77 |
| 2025/02/11 | 14,811,790.50 | -62,524.00 | -0.42% | 14,802,960.20 | 15,745,221.00 | 15,370,628.62 |
| 2025/02/10 | 14,874,314.50 | +276,414.50 | +1.89% | 14,824,391.00 | 15,797,440.04 | 15,366,627.06 |
| 2025/02/09 | 14,597,900.00 | +9,928.00 | +0.07% | 14,860,070.40 | 15,814,396.74 | 15,360,554.29 |
| 2025/02/08 | 14,587,972.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/07 | 15,142,824.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/06 | 14,918,944.50 | -133,767.00 | -0.89% | 15,190,786.10 | 15,858,165.22 | 15,358,673.40 |
| 2025/02/05 | 15,052,711.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/04 | 15,525,674.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/03 | 14,997,152.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/02 | 15,459,448.50 | -382,362.00 | -2.41% | 15,934,872.20 | 15,817,925.14 | 15,354,562.29 |
| 2025/02/01 | 15,841,810.50 | -325,809.00 | -2.02% | 16,021,960.80 | 15,802,964.40 | 15,337,577.03 |
| 2025/01/31 | 16,167,619.50 | -165,655.50 | -1.01% | 15,979,068.80 | 15,803,193.56 | 15,312,811.23 |
| 2025/01/30 | 16,333,275.00 | +461,067.50 | +2.90% | 16,023,205.80 | 15,791,549.20 | 15,283,069.85 |
| 2025/01/29 | 15,872,207.50 | -22,684.00 | -0.14% | 16,026,208.60 | 15,753,989.56 | 15,252,510.00 |
| 2025/01/28 | 15,894,891.50 | +267,541.00 | +1.71% | 16,165,068.30 | 15,735,959.66 | 15,226,838.70 |
| 2025/01/27 | 15,627,350.50 | -760,954.00 | -4.64% | 16,299,768.10 | 15,710,235.18 | 15,200,739.43 |
| 2025/01/26 | 16,388,304.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/25 | 16,348,289.00 | -218,217.00 | -1.32% | 16,405,506.90 | 15,633,293.62 | 15,142,517.71 |
| 2025/01/24 | 16,566,506.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/23 | 16,568,390.50 | +204,747.00 | +1.25% | 16,468,189.20 | 15,494,063.66 | 15,035,142.74 |
| 2025/01/22 | 16,363,643.50 | +182,938.00 | +1.13% | 16,410,629.80 | 15,428,474.66 | 14,970,127.11 |
| 2025/01/21 | 16,180,705.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 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 |
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
