BTC/JPY (Bitcoin) 取引所：zaif
| 終値： | 16,212,900.00 | 前日比： |  | -605,920.00 (-3.60%) |
| 24h取引量： | 36.89 |
2025/01/21 21:15 更新
BTC/JPY (1分足)
| 安値： | 15,643,875.00 | 高値： | 16,818,820.00 |
| 始値： | 16,818,820.00 | 終値： | 16,212,900.00 |
2025/01/21 21:15 更新
BTC/JPY (1日足)
| 5日平均乖離率： | -0.89% | 25日平均乖離率： | +5.62% | 75日平均乖離率： | +8.81% |
過去データ(日足) 取引所：zaif
| 日付 | 終値 | 前日比 | 移動平均 | |||
|---|---|---|---|---|---|---|
| 5日 | 25日 | 75日 | ||||
| 2025/01/21 | 16,212,900.00 | -605,920.00 | -3.60% | 16,359,256.00 | 15,350,384.20 | 14,899,513.80 |
| 2025/01/20 | 16,818,820.00 | +394,260.00 | +2.40% | 16,169,042.00 | 15,307,274.60 | 14,836,744.13 |
| 2025/01/19 | 16,424,560.00 | +184,560.00 | +1.14% | 15,918,149.00 | 15,237,395.00 | 14,763,787.73 |
| 2025/01/18 | 16,240,000.00 | +140,000.00 | +0.87% | 15,676,391.00 | 15,202,208.40 | 14,686,593.60 |
| 2025/01/17 | 16,100,000.00 | +838,170.00 | +5.49% | 15,345,397.00 | 15,166,172.60 | 14,609,126.93 |
| 2025/01/16 | 15,261,830.00 | -302,525.00 | -1.94% | 15,122,397.00 | 15,116,180.20 | 14,533,126.93 |
| 2025/01/15 | 15,564,355.00 | +348,585.00 | +2.29% | 15,063,411.00 | 15,104,872.20 | 14,471,275.93 |
| 2025/01/14 | 15,215,770.00 | +630,740.00 | +4.32% | 14,926,910.00 | 15,094,239.60 | 14,409,151.20 |
| 2025/01/13 | 14,585,030.00 | -399,970.00 | -2.67% | 14,815,798.00 | 15,087,608.80 | 14,350,399.60 |
| 2025/01/12 | 14,985,000.00 | +18,100.00 | +0.12% | 14,925,823.00 | 15,141,807.60 | 14,303,698.20 |
| 2025/01/11 | 14,966,900.00 | +85,050.00 | +0.57% | 15,089,688.00 | 15,186,071.60 | 14,250,431.73 |
| 2025/01/10 | 14,881,850.00 | +221,640.00 | +1.51% | 15,264,308.00 | 15,251,995.60 | 14,191,141.40 |
| 2025/01/09 | 14,660,210.00 | -474,945.00 | -3.14% | 15,363,936.00 | 15,306,071.60 | 14,129,960.27 |
| 2025/01/08 | 15,135,155.00 | -669,170.00 | -4.23% | 15,509,894.00 | 15,351,303.20 | 14,070,207.87 |
| 2025/01/07 | 15,804,325.00 | -35,675.00 | -0.23% | 15,522,561.00 | 15,368,391.40 | 14,006,606.53 |
| 2025/01/06 | 15,840,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/05 | 15,379,990.00 | -10,010.00 | -0.07% | 15,191,656.00 | 15,337,307.40 | 13,857,281.33 |
| 2025/01/04 | 15,390,000.00 | +191,510.00 | +1.26% | 15,067,658.00 | 15,326,333.80 | 13,788,348.13 |
| 2025/01/03 | 15,198,490.00 | -30,565.00 | -0.20% | 14,885,878.00 | 15,304,133.80 | 13,717,881.47 |
| 2025/01/02 | 15,229,055.00 | +468,310.00 | +3.17% | 14,828,884.00 | 15,300,769.80 | 13,651,845.13 |
| 2025/01/01 | 14,760,745.00 | +745.00 | +0.01% | 14,773,073.00 | 15,289,728.80 | 13,585,172.13 |
| 2024/12/31 | 14,760,000.00 | +278,900.00 | +1.93% | 14,847,956.00 | 15,297,004.20 | 13,524,696.73 |
| 2024/12/30 | 14,481,100.00 | -432,420.00 | -2.90% | 14,910,322.00 | 15,302,539.40 | 13,461,931.27 |
| 2024/12/29 | 14,913,520.00 | -36,480.00 | -0.24% | 15,123,081.00 | 15,343,392.80 | 13,403,783.27 |
| 2024/12/28 | 14,950,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/12/27 | 15,135,160.00 | +63,330.00 | +0.42% | 15,188,236.00 | 15,299,068.80 | 13,266,403.00 |
| 2024/12/26 | 15,071,830.00 | -473,065.00 | -3.04% | 15,157,030.00 | 15,272,702.40 | 13,188,382.13 |
| 2024/12/25 | 15,544,895.00 | +205,790.00 | +1.34% | 15,202,372.00 | 15,253,429.20 | 13,112,941.73 |
| 2024/12/24 | 15,339,105.00 | +488,915.00 | +3.29% | 15,103,393.00 | 15,211,827.80 | 13,028,555.53 |
| 2024/12/23 | 14,850,190.00 | -128,940.00 | -0.86% | 15,223,572.00 | 15,187,663.60 | 12,944,381.60 |
| 2024/12/22 | 14,979,130.00 | -319,410.00 | -2.09% | 15,471,854.00 | 15,175,256.00 | 12,869,202.33 |
| 2024/12/21 | 15,298,540.00 | +248,540.00 | +1.65% | 15,799,028.00 | 15,153,017.60 | 12,793,480.60 |
| 2024/12/20 | 15,050,000.00 | -890,000.00 | -5.58% | 15,986,070.00 | 15,116,237.40 | 12,715,833.20 |
| 2024/12/19 | 15,940,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/12/18 | 16,091,600.00 | -523,400.00 | -3.15% | 16,058,742.00 | 15,071,253.60 | 12,550,268.33 |
| 2024/12/17 | 16,615,000.00 | +381,250.00 | +2.35% | 15,931,876.00 | 15,039,559.00 | 12,456,980.33 |
| 2024/12/16 | 16,233,750.00 | +442,750.00 | +2.80% | 15,690,867.00 | 14,980,337.40 | 12,353,597.60 |
| 2024/12/15 | 15,791,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/12/14 | 15,562,360.00 | +105,090.00 | +0.68% | 15,274,047.00 | 14,886,151.20 | 12,166,147.47 |
| 2024/12/13 | 15,457,270.00 | +47,315.00 | +0.31% | 15,184,453.00 | 14,831,108.40 | 12,080,627.13 |
| 2024/12/12 | 15,409,955.00 | +304,305.00 | +2.01% | 15,083,605.00 | 14,771,817.60 | 11,999,305.13 |
| 2024/12/11 | 15,105,650.00 | +270,650.00 | +1.82% | 14,990,140.00 | 14,712,819.60 | 11,918,446.87 |
| 2024/12/10 | 14,835,000.00 | -279,390.00 | -1.85% | 14,948,686.00 | 14,669,793.40 | 11,843,304.87 |
| 2024/12/09 | 15,114,390.00 | +161,360.00 | +1.08% | 15,082,173.00 | 14,631,837.40 | 11,769,971.53 |
| 2024/12/08 | 14,953,030.00 | +10,400.00 | +0.07% | 14,963,294.00 | 14,586,106.80 | 11,691,179.67 |
| 2024/12/07 | 14,942,630.00 | +44,250.00 | +0.30% | 14,819,773.00 | 14,551,004.00 | 11,612,872.60 |
| 2024/12/06 | 14,898,380.00 | -604,055.00 | -3.90% | 14,726,447.00 | 14,491,095.60 | 11,535,169.60 |
| 2024/12/05 | 15,502,435.00 | +982,440.00 | +6.77% | 14,664,771.00 | 14,401,776.80 | 11,456,591.20 |
| 2024/12/04 | 14,519,995.00 | +284,570.00 | +2.00% | 14,465,256.00 | 14,266,705.80 | 11,371,091.40 |
| 2024/12/03 | 14,235,425.00 | -240,575.00 | -1.66% | 14,508,257.00 | 14,153,705.40 | 11,298,824.80 |
| 2024/12/02 | 14,476,000.00 | -114,000.00 | -0.78% | 14,569,172.00 | 14,049,088.40 | 11,229,019.13 |
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
