BTC/JPY (Bitcoin) 取引所：zaif
| 終値： | 15,430,230.00 | 前日比： |  | -109,210.00 (-0.70%) |
| 24h取引量： | 4.28 |
2025/06/27 00:43 更新
BTC/JPY (1分足)
| 安値： | 15,430,230.00 | 高値： | 15,539,440.00 |
| 始値： | 15,539,440.00 | 終値： | 15,430,230.00 |
2025/06/27 00:43 更新
BTC/JPY (1日足)
| 5日平均乖離率： | +0.54% | 25日平均乖離率： | +0.93% | 75日平均乖離率： | +5.75% |
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 | ||||
| 2025/06/27 | 15,430,230.00 | -109,210.00 | -0.70% | 15,347,057.00 | 15,287,313.60 | 14,591,882.60 |
| 2025/06/26 | 15,539,440.00 | -70,665.00 | -0.45% | 15,173,011.00 | 15,266,904.40 | 14,547,129.07 |
| 2025/06/25 | 15,610,105.00 | +374,595.00 | +2.46% | 15,097,576.00 | 15,249,948.80 | 14,501,691.00 |
| 2025/06/24 | 15,235,510.00 | +315,510.00 | +2.11% | 15,017,555.00 | 15,230,892.60 | 14,450,889.53 |
| 2025/06/23 | 14,920,000.00 | +360,000.00 | +2.47% | 15,007,155.00 | 15,232,671.80 | 14,404,800.47 |
| 2025/06/22 | 14,560,000.00 | -602,265.00 | -3.97% | 15,058,953.00 | 15,259,231.00 | 14,354,755.07 |
| 2025/06/21 | 15,162,265.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/06/20 | 15,210,000.00 | +26,490.00 | +0.17% | 15,266,400.00 | 15,325,119.00 | 14,268,406.73 |
| 2025/06/19 | 15,183,510.00 | +4,520.00 | +0.03% | 15,276,097.00 | 15,344,822.80 | 14,227,606.73 |
| 2025/06/18 | 15,178,990.00 | -71,015.00 | -0.47% | 15,269,595.00 | 15,351,486.40 | 14,187,571.53 |
| 2025/06/17 | 15,250,005.00 | -259,490.00 | -1.67% | 15,265,797.00 | 15,368,731.00 | 14,145,613.53 |
| 2025/06/16 | 15,509,495.00 | +251,010.00 | +1.65% | 15,313,796.00 | 15,387,530.80 | 14,101,019.73 |
| 2025/06/15 | 15,258,485.00 | +107,485.00 | +0.71% | 15,389,897.00 | 15,403,850.80 | 14,065,559.80 |
| 2025/06/14 | 15,151,000.00 | -9,000.00 | -0.06% | 15,485,297.00 | 15,417,282.60 | 14,029,422.47 |
| 2025/06/13 | 15,160,000.00 | -330,000.00 | -2.13% | 15,564,456.00 | 15,418,644.60 | 13,994,170.33 |
| 2025/06/12 | 15,490,000.00 | -400,000.00 | -2.52% | 15,592,657.00 | 15,417,423.80 | 13,957,848.93 |
| 2025/06/11 | 15,890,000.00 | +154,515.00 | +0.98% | 15,546,757.00 | 15,411,577.20 | 13,916,946.53 |
| 2025/06/10 | 15,735,485.00 | +188,690.00 | +1.21% | 15,406,684.00 | 15,377,316.20 | 13,874,013.20 |
| 2025/06/09 | 15,546,795.00 | +245,790.00 | +1.61% | 15,267,587.00 | 15,352,437.20 | 13,839,839.07 |
| 2025/06/08 | 15,301,005.00 | +40,505.00 | +0.27% | 15,165,543.00 | 15,326,105.60 | 13,807,015.53 |
| 2025/06/07 | 15,260,500.00 | +70,865.00 | +0.47% | 15,172,104.00 | 15,320,065.40 | 13,778,670.40 |
| 2025/06/06 | 15,189,635.00 | +149,635.00 | +0.99% | 15,104,004.00 | 15,320,177.60 | 13,752,090.40 |
| 2025/06/05 | 15,040,000.00 | +3,425.00 | +0.02% | 15,089,187.00 | 15,323,064.60 | 13,718,881.80 |
| 2025/06/04 | 15,036,575.00 | -297,235.00 | -1.94% | 15,107,927.00 | 15,327,443.60 | 13,685,832.80 |
| 2025/06/03 | 15,333,810.00 | +413,810.00 | +2.77% | 15,156,610.00 | 15,327,283.00 | 13,652,545.13 |
| 2025/06/02 | 14,920,000.00 | -195,550.00 | -1.29% | 15,206,644.00 | 15,311,736.80 | 13,619,027.47 |
| 2025/06/01 | 15,115,550.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/31 | 15,133,700.00 | -146,290.00 | -0.96% | 15,473,427.00 | 15,242,651.00 | 13,551,059.73 |
| 2025/05/30 | 15,279,990.00 | -303,990.00 | -1.95% | 15,587,206.00 | 15,176,497.60 | 13,514,065.00 |
| 2025/05/29 | 15,583,980.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/28 | 15,601,135.00 | -167,195.00 | -1.06% | 15,606,453.00 | 15,042,019.00 | 13,434,865.60 |
| 2025/05/27 | 15,768,330.00 | +65,735.00 | +0.42% | 15,630,226.00 | 14,978,513.60 | 13,392,349.13 |
| 2025/05/26 | 15,702,595.00 | +352,495.00 | +2.30% | 15,660,059.00 | 14,912,328.80 | 13,344,227.13 |
| 2025/05/25 | 15,350,100.00 | -260,005.00 | -1.67% | 15,638,396.00 | 14,846,879.40 | 13,296,976.47 |
| 2025/05/24 | 15,610,105.00 | -109,895.00 | -0.70% | 15,605,386.00 | 14,770,375.80 | 13,249,781.67 |
| 2025/05/23 | 15,720,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/22 | 15,917,495.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/21 | 15,594,280.00 | +409,230.00 | +2.70% | 15,257,224.00 | 14,504,282.00 | 13,112,249.93 |
| 2025/05/20 | 15,185,050.00 | +55,570.00 | +0.37% | 15,161,070.00 | 14,422,850.20 | 13,083,131.13 |
| 2025/05/19 | 15,129,480.00 | -214,355.00 | -1.40% | 15,101,761.00 | 14,367,048.20 | 13,057,730.47 |
| 2025/05/18 | 15,343,835.00 | +310,360.00 | +2.06% | 15,105,865.00 | 14,292,874.40 | 13,031,626.20 |
| 2025/05/17 | 15,033,475.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/16 | 15,113,510.00 | +225,005.00 | +1.51% | 15,135,426.00 | 14,120,839.00 | 12,973,503.93 |
| 2025/05/15 | 14,888,505.00 | -261,495.00 | -1.73% | 15,142,619.00 | 14,014,156.20 | 12,943,075.07 |
| 2025/05/14 | 15,150,000.00 | -113,305.00 | -0.74% | 15,171,430.00 | 13,900,951.60 | 12,914,607.60 |
| 2025/05/13 | 15,263,305.00 | +1,495.00 | +0.01% | 15,130,461.00 | 13,780,551.60 | 12,877,257.87 |
| 2025/05/12 | 15,261,810.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/11 | 15,149,475.00 | +116,915.00 | +0.78% | 14,687,119.00 | 13,519,968.40 | 12,815,460.67 |
| 2025/05/10 | 15,032,560.00 | +87,405.00 | +0.58% | 14,353,197.00 | 13,397,529.20 | 12,787,163.73 |
| 2025/05/09 | 14,945,155.00 | +552,870.00 | +3.84% | 14,063,086.00 | 13,283,807.20 | 12,775,806.87 |
| 2025/05/08 | 14,392,285.00 | +476,165.00 | +3.42% | 13,858,055.00 | 13,176,597.40 | 12,767,053.00 |
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
