BTC/JPY (Bitcoin) 取引所：zaif
| 終値： | 9,115,035.00 | 前日比： |  | +115,035.00 (+1.28%) |
| 24h取引量： | 9.78 |
2024/09/20 23:47 更新
BTC/JPY (1分足)
| 安値： | 8,936,430.00 | 高値： | 9,200,000.00 |
| 始値： | 9,000,000.00 | 終値： | 9,115,035.00 |
2024/09/20 23:47 更新
BTC/JPY (1日足)
| 5日平均乖離率： | +5.48% | 25日平均乖離率： | +8.71% | 75日平均乖離率： | +0.72% |
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 | ||||
| 2024/09/20 | 9,115,035.00 | +115,035.00 | +1.28% | 8,641,807.00 | 8,385,044.40 | 9,050,041.47 |
| 2024/09/19 | 9,000,000.00 | +551,585.00 | +6.53% | 8,516,500.00 | 8,386,843.00 | 9,050,319.47 |
| 2024/09/18 | 8,448,415.00 | -71,715.00 | -0.84% | 8,407,441.00 | 8,397,343.60 | 9,053,350.73 |
| 2024/09/17 | 8,520,130.00 | +394,675.00 | +4.86% | 8,366,429.00 | 8,429,803.80 | 9,061,571.40 |
| 2024/09/16 | 8,125,455.00 | -363,045.00 | -4.28% | 8,315,970.00 | 8,443,598.20 | 9,071,475.73 |
| 2024/09/15 | 8,488,500.00 | +33,795.00 | +0.40% | 8,271,879.00 | 8,473,180.00 | 9,093,136.33 |
| 2024/09/14 | 8,454,705.00 | +211,350.00 | +2.56% | 8,206,038.00 | 8,479,703.60 | 9,113,956.33 |
| 2024/09/13 | 8,243,355.00 | -24,480.00 | -0.30% | 8,090,106.00 | 8,490,069.00 | 9,136,826.93 |
| 2024/09/12 | 8,267,835.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/09/11 | 7,905,000.00 | -254,295.00 | -3.12% | 7,901,445.00 | 8,526,515.00 | 9,180,891.80 |
| 2024/09/10 | 8,159,295.00 | +284,250.00 | +3.61% | 7,880,056.00 | 8,561,771.00 | 9,206,625.13 |
| 2024/09/09 | 7,875,045.00 | +122,950.00 | +1.59% | 7,884,197.00 | 8,579,399.20 | 9,230,616.60 |
| 2024/09/08 | 7,752,095.00 | -63,695.00 | -0.82% | 7,974,990.00 | 8,619,197.40 | 9,258,349.27 |
| 2024/09/07 | 7,815,790.00 | +17,735.00 | +0.23% | 8,113,216.00 | 8,659,272.20 | 9,286,921.33 |
| 2024/09/06 | 7,798,055.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/09/05 | 8,180,000.00 | -149,010.00 | -1.79% | 8,411,981.00 | 8,742,239.80 | 9,346,860.13 |
| 2024/09/04 | 8,329,010.00 | -114,215.00 | -1.35% | 8,505,982.00 | 8,769,439.80 | 9,375,151.67 |
| 2024/09/03 | 8,443,225.00 | -183,740.00 | -2.13% | 8,550,519.00 | 8,792,609.00 | 9,401,031.53 |
| 2024/09/02 | 8,626,965.00 | +146,260.00 | +1.72% | 8,629,599.00 | 8,810,079.80 | 9,426,188.53 |
| 2024/09/01 | 8,480,705.00 | -169,300.00 | -1.96% | 8,625,206.00 | 8,812,801.20 | 9,448,226.93 |
| 2024/08/31 | 8,650,005.00 | +98,310.00 | +1.15% | 8,719,499.00 | 8,806,428.20 | 9,472,084.20 |
| 2024/08/30 | 8,551,695.00 | -286,930.00 | -3.25% | 8,821,498.00 | 8,786,228.00 | 9,495,017.47 |
| 2024/08/29 | 8,838,625.00 | +233,625.00 | +2.72% | 8,963,662.00 | 8,753,936.60 | 9,521,061.53 |
| 2024/08/28 | 8,605,000.00 | -347,170.00 | -3.88% | 9,047,921.00 | 8,753,426.60 | 9,542,693.27 |
| 2024/08/27 | 8,952,170.00 | -207,830.00 | -2.27% | 9,099,919.00 | 8,775,131.20 | 9,569,092.80 |
| 2024/08/26 | 9,160,000.00 | -102,515.00 | -1.11% | 9,082,485.00 | 8,788,702.00 | 9,591,797.20 |
| 2024/08/25 | 9,262,515.00 | +2,595.00 | +0.03% | 8,980,803.00 | 8,808,302.00 | 9,614,930.53 |
| 2024/08/24 | 9,259,920.00 | +394,930.00 | +4.45% | 8,871,068.00 | 8,838,601.40 | 9,633,230.27 |
| 2024/08/23 | 8,864,990.00 | -10.00 | 0.00% | 8,734,553.00 | 8,876,204.60 | 9,655,769.80 |
| 2024/08/22 | 8,865,000.00 | +213,410.00 | +2.47% | 8,730,554.00 | 8,942,005.00 | 9,683,575.40 |
| 2024/08/21 | 8,651,590.00 | -62,250.00 | -0.71% | 8,714,834.00 | 9,005,325.40 | 9,711,249.40 |
| 2024/08/20 | 8,713,840.00 | +136,495.00 | +1.59% | 8,704,516.00 | 9,083,461.80 | 9,745,188.20 |
| 2024/08/19 | 8,577,345.00 | -267,650.00 | -3.03% | 8,735,748.00 | 9,148,308.20 | 9,777,692.73 |
| 2024/08/18 | 8,844,995.00 | +58,595.00 | +0.67% | 8,771,072.00 | 9,203,944.60 | 9,811,005.13 |
| 2024/08/17 | 8,786,400.00 | +186,400.00 | +2.17% | 8,758,073.00 | 9,261,329.80 | 9,836,871.13 |
| 2024/08/16 | 8,600,000.00 | -270,000.00 | -3.04% | 8,782,400.00 | 9,329,673.80 | 9,862,747.40 |
| 2024/08/15 | 8,870,000.00 | +116,035.00 | +1.33% | 8,834,400.00 | 9,404,641.80 | 9,890,880.87 |
| 2024/08/14 | 8,753,965.00 | -26,035.00 | -0.30% | 8,842,048.00 | 9,472,596.80 | 9,914,920.80 |
| 2024/08/13 | 8,780,000.00 | -128,035.00 | -1.44% | 8,867,254.00 | 9,540,838.20 | 9,939,428.07 |
| 2024/08/12 | 8,908,035.00 | +48,035.00 | +0.54% | 8,850,254.00 | 9,602,438.20 | 9,965,372.73 |
| 2024/08/11 | 8,860,000.00 | -48,240.00 | -0.54% | 8,732,923.00 | 9,647,716.80 | 9,989,150.13 |
| 2024/08/10 | 8,908,240.00 | +28,245.00 | +0.32% | 8,589,923.00 | 9,700,493.80 | 10,013,539.73 |
| 2024/08/09 | 8,879,995.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/08/08 | 8,695,000.00 | +373,620.00 | +4.49% | 8,346,333.00 | 9,791,008.60 | 10,066,643.00 |
| 2024/08/07 | 8,321,380.00 | +176,380.00 | +2.17% | 8,436,856.00 | 9,822,782.40 | 10,095,633.87 |
| 2024/08/06 | 8,145,000.00 | +400,590.00 | +5.17% | 8,630,868.00 | 9,861,132.40 | 10,126,936.93 |
| 2024/08/05 | 7,744,410.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/08/04 | 8,825,875.00 | -321,740.00 | -3.52% | 9,386,986.00 | 9,959,979.60 | 10,203,744.07 |
| 2024/08/03 | 9,147,615.00 | -143,825.00 | -1.55% | 9,661,811.00 | 9,981,220.80 | 10,232,399.07 |
| 2024/08/02 | 9,291,440.00 | -358,560.00 | -3.72% | 9,934,288.00 | 9,985,824.80 | 10,249,699.20 |
| 2024/08/01 | 9,650,000.00 | -370,000.00 | -3.69% | 10,165,602.00 | 9,976,378.00 | 10,264,701.67 |
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
