BTC/JPY (Bitcoin) 取引所：zaif
| 終値： | 17,054,110.00 | 前日比： |  | +120,295.00 (+0.71%) |
| 24h取引量： | 2.89 |
2025/09/16 07:01 更新
BTC/JPY (1分足)
| 安値： | 16,918,995.00 | 高値： | 17,054,110.00 |
| 始値： | 16,933,815.00 | 終値： | 17,054,110.00 |
2025/09/16 07:01 更新
BTC/JPY (1日足)
| 5日平均乖離率： | +0.09% | 25日平均乖離率： | +2.87% | 75日平均乖離率： | +0.62% |
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 | ||||
| 2025/09/16 | 17,054,110.00 | +120,295.00 | +0.71% | 17,037,928.00 | 16,577,841.80 | 16,948,260.47 |
| 2025/09/15 | 16,933,815.00 | -128,215.00 | -0.75% | 16,994,786.00 | 16,579,277.40 | 16,932,472.40 |
| 2025/09/14 | 17,062,030.00 | -67,655.00 | -0.40% | 16,964,356.00 | 16,575,524.60 | 16,914,326.13 |
| 2025/09/13 | 17,129,685.00 | +119,685.00 | +0.70% | 16,841,950.00 | 16,562,643.40 | 16,890,285.33 |
| 2025/09/12 | 17,010,000.00 | +171,600.00 | +1.02% | 16,742,290.00 | 16,554,255.80 | 16,868,335.67 |
| 2025/09/11 | 16,838,400.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/10 | 16,781,665.00 | +331,665.00 | +2.02% | 16,533,963.00 | 16,583,199.80 | 16,831,752.07 |
| 2025/09/09 | 16,450,000.00 | -181,385.00 | -1.09% | 16,438,972.00 | 16,607,671.40 | 16,813,863.53 |
| 2025/09/08 | 16,631,385.00 | +218,895.00 | +1.33% | 16,423,973.00 | 16,643,911.40 | 16,801,722.73 |
| 2025/09/07 | 16,412,490.00 | +18,215.00 | +0.11% | 16,431,722.00 | 16,684,256.00 | 16,788,105.67 |
| 2025/09/06 | 16,394,275.00 | +87,565.00 | +0.54% | 16,448,562.00 | 16,739,440.00 | 16,772,412.60 |
| 2025/09/05 | 16,306,710.00 | -68,295.00 | -0.42% | 16,386,725.00 | 16,790,604.40 | 16,752,755.60 |
| 2025/09/04 | 16,375,005.00 | -295,125.00 | -1.77% | 16,325,104.00 | 16,846,795.80 | 16,729,466.13 |
| 2025/09/03 | 16,670,130.00 | +173,440.00 | +1.05% | 16,255,935.00 | 16,891,972.00 | 16,713,296.27 |
| 2025/09/02 | 16,496,690.00 | +411,600.00 | +2.56% | 16,113,591.00 | 16,916,305.80 | 16,693,827.87 |
| 2025/09/01 | 16,085,090.00 | +86,485.00 | +0.54% | 16,142,253.00 | 16,946,278.00 | 16,676,318.80 |
| 2025/08/31 | 15,998,605.00 | -30,555.00 | -0.19% | 16,241,235.00 | 16,989,294.60 | 16,664,237.47 |
| 2025/08/30 | 16,029,160.00 | +70,750.00 | +0.44% | 16,303,192.00 | 17,027,350.40 | 16,654,256.13 |
| 2025/08/29 | 15,958,410.00 | -681,590.00 | -4.10% | 16,409,360.00 | 17,052,184.00 | 16,647,327.27 |
| 2025/08/28 | 16,640,000.00 | +60,000.00 | +0.36% | 16,585,678.00 | 17,092,107.60 | 16,637,994.93 |
| 2025/08/27 | 16,580,000.00 | +271,610.00 | +1.67% | 16,637,678.00 | 17,097,907.60 | 16,618,141.60 |
| 2025/08/26 | 16,308,390.00 | -251,610.00 | -1.52% | 16,739,678.00 | 17,104,887.40 | 16,599,208.27 |
| 2025/08/25 | 16,560,000.00 | -280,000.00 | -1.66% | 16,845,999.00 | 17,138,951.80 | 16,588,296.40 |
| 2025/08/24 | 16,840,000.00 | -60,000.00 | -0.36% | 16,881,999.00 | 17,184,511.80 | 16,579,363.07 |
| 2025/08/23 | 16,900,000.00 | -190,000.00 | -1.11% | 16,897,998.00 | 17,216,911.80 | 16,564,636.20 |
| 2025/08/22 | 17,090,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/21 | 16,839,995.00 | +99,995.00 | +0.60% | 17,014,398.00 | 17,260,032.80 | 16,522,740.20 |
| 2025/08/20 | 16,740,000.00 | -179,995.00 | -1.06% | 17,125,090.00 | 17,284,979.80 | 16,501,680.27 |
| 2025/08/19 | 16,919,995.00 | -200,005.00 | -1.17% | 17,248,290.00 | 17,312,559.80 | 16,481,008.73 |
| 2025/08/18 | 17,120,000.00 | -332,000.00 | -1.90% | 17,392,291.00 | 17,318,399.60 | 16,455,942.13 |
| 2025/08/17 | 17,452,000.00 | +58,545.00 | +0.34% | 17,526,709.00 | 17,332,674.40 | 16,428,163.13 |
| 2025/08/16 | 17,393,455.00 | +37,455.00 | +0.22% | 17,570,986.00 | 17,327,477.00 | 16,399,920.60 |
| 2025/08/15 | 17,356,000.00 | -284,000.00 | -1.61% | 17,634,594.00 | 17,329,738.80 | 16,366,941.20 |
| 2025/08/14 | 17,640,000.00 | -152,090.00 | -0.85% | 17,664,276.00 | 17,335,782.00 | 16,337,068.53 |
| 2025/08/13 | 17,792,090.00 | +118,705.00 | +0.67% | 17,591,971.00 | 17,335,782.00 | 16,303,651.20 |
| 2025/08/12 | 17,673,385.00 | -38,110.00 | -0.22% | 17,482,752.00 | 17,327,158.00 | 16,270,156.53 |
| 2025/08/11 | 17,711,495.00 | +207,085.00 | +1.18% | 17,380,176.00 | 17,323,819.00 | 16,242,297.80 |
| 2025/08/10 | 17,504,410.00 | +225,935.00 | +1.31% | 17,227,877.00 | 17,321,044.00 | 16,214,159.67 |
| 2025/08/09 | 17,278,475.00 | +32,480.00 | +0.19% | 17,056,995.00 | 17,327,267.60 | 16,191,011.93 |
| 2025/08/08 | 17,245,995.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/07 | 17,160,505.00 | +210,505.00 | +1.24% | 16,900,401.00 | 17,353,228.00 | 16,144,721.60 |
| 2025/08/06 | 16,950,000.00 | +300,000.00 | +1.80% | 16,819,199.00 | 17,364,007.80 | 16,124,049.60 |
| 2025/08/05 | 16,650,000.00 | -306,500.00 | -1.81% | 16,861,199.00 | 17,377,688.80 | 16,107,649.60 |
| 2025/08/04 | 16,956,500.00 | +171,500.00 | +1.02% | 17,070,999.00 | 17,406,237.20 | 16,097,882.87 |
| 2025/08/03 | 16,785,000.00 | +30,505.00 | +0.18% | 17,209,699.00 | 17,379,956.60 | 16,079,719.93 |
| 2025/08/02 | 16,754,495.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/01 | 17,160,000.00 | -539,000.00 | -3.05% | 17,515,405.00 | 17,312,870.80 | 16,036,720.40 |
| 2025/07/31 | 17,699,000.00 | +49,000.00 | +0.28% | 17,576,139.00 | 17,259,083.40 | 16,012,504.87 |
| 2025/07/30 | 17,650,000.00 | +107,690.00 | +0.61% | 17,522,239.00 | 17,180,724.20 | 15,976,964.53 |
| 2025/07/29 | 17,542,310.00 | +16,595.00 | +0.09% | 17,405,437.00 | 17,101,084.60 | 15,943,144.67 |
| 2025/07/28 | 17,525,715.00 | +62,045.00 | +0.36% | 17,392,349.00 | 17,024,335.40 | 15,907,760.60 |
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
