BTC/JPY (Bitcoin) 取引所：zaif
| 終値： | 12,872,470.00 | 前日比： |  | -299,955.00 (-2.28%) |
| 24h取引量： | 6.89 |
2025/03/28 19:39 更新
BTC/JPY (1分足)
| 安値： | 12,837,090.00 | 高値： | 13,229,410.00 |
| 始値： | 13,172,425.00 | 終値： | 12,872,470.00 |
2025/03/28 19:39 更新
BTC/JPY (1日足)
| 5日平均乖離率： | -1.84% | 25日平均乖離率： | +1.77% | 75日平均乖離率： | -9.53% |
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 | ||||
| 2025/03/28 | 12,872,470.00 | -299,955.00 | -2.28% | 13,114,409.00 | 12,648,978.40 | 14,228,763.47 |
| 2025/03/27 | 13,172,425.00 | +87,395.00 | +0.67% | 13,079,713.00 | 12,675,788.40 | 14,256,930.53 |
| 2025/03/26 | 13,085,030.00 | -90,090.00 | -0.68% | 12,957,493.00 | 12,662,145.20 | 14,280,856.87 |
| 2025/03/25 | 13,175,120.00 | -91,880.00 | -0.69% | 12,848,487.00 | 12,648,881.80 | 14,304,814.47 |
| 2025/03/24 | 13,267,000.00 | +568,010.00 | +4.47% | 12,777,460.00 | 12,615,827.80 | 14,324,615.67 |
| 2025/03/23 | 12,698,990.00 | +137,665.00 | +1.10% | 12,648,898.00 | 12,595,147.80 | 14,349,524.40 |
| 2025/03/22 | 12,561,325.00 | +21,325.00 | +0.17% | 12,571,856.00 | 12,612,801.20 | 14,390,928.87 |
| 2025/03/21 | 12,540,000.00 | -279,985.00 | -2.18% | 12,531,410.00 | 12,631,436.40 | 14,434,644.53 |
| 2025/03/20 | 12,819,985.00 | +195,795.00 | +1.55% | 12,503,410.00 | 12,697,068.20 | 14,472,511.07 |
| 2025/03/19 | 12,624,190.00 | +310,410.00 | +2.52% | 12,444,216.00 | 12,755,813.40 | 14,506,777.93 |
| 2025/03/18 | 12,313,780.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/17 | 12,359,095.00 | -40,905.00 | -0.33% | 12,370,938.00 | 12,929,550.00 | 14,579,972.27 |
| 2025/03/16 | 12,400,000.00 | -124,015.00 | -0.99% | 12,330,878.00 | 13,018,386.20 | 14,611,994.27 |
| 2025/03/15 | 12,524,015.00 | +111,615.00 | +0.90% | 12,212,976.00 | 13,104,995.00 | 14,643,460.93 |
| 2025/03/14 | 12,412,400.00 | +253,220.00 | +2.08% | 12,055,014.00 | 13,185,634.40 | 14,669,555.40 |
| 2025/03/13 | 12,159,180.00 | +385.00 | 0.00% | 12,048,536.00 | 13,276,813.20 | 14,702,903.67 |
| 2025/03/12 | 12,158,795.00 | +348,305.00 | +2.95% | 12,180,401.00 | 13,382,101.40 | 14,740,114.60 |
| 2025/03/11 | 11,810,490.00 | +76,285.00 | +0.65% | 12,430,716.00 | 13,491,349.80 | 14,779,799.47 |
| 2025/03/10 | 11,734,205.00 | -645,805.00 | -5.22% | 12,724,618.00 | 13,612,953.80 | 14,823,284.00 |
| 2025/03/09 | 12,380,010.00 | -438,495.00 | -3.42% | 13,012,109.00 | 13,733,793.60 | 14,874,093.20 |
| 2025/03/08 | 12,818,505.00 | -591,865.00 | -4.41% | 13,031,191.00 | 13,829,383.40 | 14,913,547.80 |
| 2025/03/07 | 13,410,370.00 | +130,370.00 | +0.98% | 13,176,034.00 | 13,910,046.80 | 14,940,636.93 |
| 2025/03/06 | 13,280,000.00 | +108,340.00 | +0.82% | 13,060,229.00 | 13,965,632.00 | 14,961,553.73 |
| 2025/03/05 | 13,171,660.00 | +696,240.00 | +5.58% | 12,954,918.00 | 14,017,786.80 | 14,988,467.60 |
| 2025/03/04 | 12,475,420.00 | -999,999.99 | -7.88% | 12,790,340.00 | 14,075,407.00 | 15,013,512.13 |
| 2025/03/03 | 13,542,720.00 | +711,375.00 | +5.54% | 12,845,256.00 | 14,183,063.00 | 15,059,706.53 |
| 2025/03/02 | 12,831,345.00 | +77,900.00 | +0.61% | 12,764,777.00 | 14,239,735.20 | 15,093,691.60 |
| 2025/03/01 | 12,753,445.00 | +404,675.00 | +3.28% | 12,803,949.00 | 14,329,821.60 | 15,144,140.33 |
| 2025/02/28 | 12,348,770.00 | -401,230.00 | -3.15% | 13,089,419.00 | 14,442,083.60 | 15,190,544.40 |
| 2025/02/27 | 12,750,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/26 | 13,140,325.00 | +113,120.00 | +0.87% | 13,816,230.00 | 14,657,206.20 | 15,273,938.93 |
| 2025/02/25 | 13,027,205.00 | -999,999.99 | -8.13% | 14,155,600.00 | 14,766,363.80 | 15,304,831.53 |
| 2025/02/24 | 14,180,795.00 | -107,820.00 | -0.75% | 14,466,159.00 | 14,892,249.60 | 15,336,601.53 |
| 2025/02/23 | 14,288,615.00 | -155,595.00 | -1.08% | 14,543,044.00 | 14,978,617.80 | 15,348,932.93 |
| 2025/02/22 | 14,444,210.00 | -392,965.00 | -2.65% | 14,593,321.00 | 15,041,610.00 | 15,356,218.07 |
| 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 |
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
