BTC/JPY (Bitcoin) 取引所：zaif
| 終値： | 14,409,195.00 | 前日比： |  | -427,980.00 (-2.88%) |
| 24h取引量： | 11.96 |
2025/02/22 18:18 更新
BTC/JPY (1分足)
| 安値： | 14,210,015.00 | 高値： | 14,940,665.00 |
| 始値： | 14,837,175.00 | 終値： | 14,409,195.00 |
2025/02/22 18:18 更新
BTC/JPY (1日足)
| 5日平均乖離率： | -1.21% | 25日平均乖離率： | -4.20% | 75日平均乖離率： | -6.16% |
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 | ||||
| 2025/02/22 | 14,409,195.00 | -427,980.00 | -2.88% | 14,586,318.00 | 15,040,209.40 | 15,355,751.20 |
| 2025/02/21 | 14,837,175.00 | +257,175.00 | +1.76% | 14,642,853.00 | 15,102,402.60 | 15,365,153.80 |
| 2025/02/20 | 14,580,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/19 | 14,565,220.00 | +25,220.00 | +0.17% | 14,695,696.00 | 15,212,937.40 | 15,371,533.60 |
| 2025/02/18 | 14,540,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/17 | 14,691,870.00 | -99,515.00 | -0.67% | 14,795,810.00 | 15,363,667.00 | 15,388,808.20 |
| 2025/02/16 | 14,791,385.00 | -98,620.00 | -0.66% | 14,811,387.00 | 15,432,792.20 | 15,386,516.53 |
| 2025/02/15 | 14,890,005.00 | +39,415.00 | +0.27% | 14,820,128.00 | 15,495,136.80 | 15,379,103.73 |
| 2025/02/14 | 14,850,590.00 | +95,390.00 | +0.65% | 14,802,127.00 | 15,540,774.00 | 15,373,583.67 |
| 2025/02/13 | 14,755,200.00 | -14,555.00 | -0.10% | 14,748,783.00 | 15,619,503.20 | 15,370,109.13 |
| 2025/02/12 | 14,769,755.00 | -65,335.00 | -0.44% | 14,720,176.00 | 15,686,277.60 | 15,366,771.27 |
| 2025/02/11 | 14,835,090.00 | +35,090.00 | +0.24% | 14,799,589.00 | 15,745,087.40 | 15,366,307.87 |
| 2025/02/10 | 14,800,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/09 | 14,583,870.00 | -28,295.00 | -0.19% | 14,881,177.00 | 15,814,157.00 | 15,357,348.93 |
| 2025/02/08 | 14,612,165.00 | -554,655.00 | -3.66% | 15,076,402.00 | 15,853,376.40 | 15,354,617.80 |
| 2025/02/07 | 15,166,820.00 | +207,295.00 | +1.39% | 15,149,337.00 | 15,877,520.60 | 15,357,713.73 |
| 2025/02/06 | 14,959,525.00 | -123,980.00 | -0.82% | 15,215,972.00 | 15,854,249.00 | 15,355,770.07 |
| 2025/02/05 | 15,083,505.00 | -476,490.00 | -3.06% | 15,397,920.00 | 15,855,268.00 | 15,360,299.53 |
| 2025/02/04 | 15,559,995.00 | +583,155.00 | +3.89% | 15,616,089.00 | 15,850,603.80 | 15,360,978.93 |
| 2025/02/03 | 14,976,840.00 | -523,155.00 | -3.38% | 15,772,090.00 | 15,823,478.00 | 15,353,579.00 |
| 2025/02/02 | 15,499,995.00 | -369,270.00 | -2.33% | 15,949,406.00 | 15,810,812.80 | 15,349,422.40 |
| 2025/02/01 | 15,869,265.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/01/31 | 16,174,350.00 | -165,650.00 | -1.01% | 16,032,358.00 | 15,793,621.60 | 15,306,649.47 |
| 2025/01/30 | 16,340,000.00 | +476,580.00 | +3.00% | 16,069,598.00 | 15,780,247.60 | 15,276,791.53 |
| 2025/01/29 | 15,863,420.00 | -100,605.00 | -0.63% | 16,073,597.00 | 15,741,847.20 | 15,245,991.47 |
| 2025/01/28 | 15,964,025.00 | +144,030.00 | +0.91% | 16,203,606.00 | 15,722,910.40 | 15,219,627.20 |
| 2025/01/27 | 15,819,995.00 | -540,555.00 | -3.30% | 16,294,801.00 | 15,692,289.00 | 15,193,055.20 |
| 2025/01/26 | 16,360,550.00 | +555.00 | 0.00% | 16,400,802.00 | 15,668,651.40 | 15,169,794.73 |
| 2025/01/25 | 16,359,995.00 | -153,470.00 | -0.93% | 16,334,879.00 | 15,604,659.20 | 15,130,919.67 |
| 2025/01/24 | 16,513,465.00 | +93,465.00 | +0.57% | 16,426,644.00 | 15,540,659.40 | 15,081,658.53 |
| 2025/01/23 | 16,420,000.00 | +70,000.00 | +0.43% | 16,408,863.00 | 15,459,364.80 | 15,023,154.47 |
| 2025/01/22 | 16,350,000.00 | +319,065.00 | +1.99% | 16,372,863.00 | 15,399,105.60 | 14,960,154.27 |
| 2025/01/21 | 16,030,935.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 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 |
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
