BTC/JPY (Bitcoin) 取引所：coincheck
| 終値： | 9,982,884.00 | 前日比： |  | +173,865.50 (+1.77%) |
| 24h取引量： | 1,798.83 |
2024/10/16 09:20 更新
BTC/JPY (1分足)
| 安値： | 9,679,825.50 | 高値： | 10,055,888.00 |
| 始値： | 9,762,659.00 | 終値： | 9,982,884.00 |
2024/10/16 09:20 更新
BTC/JPY (1日足)
| 5日平均乖離率： | +3.19% | 25日平均乖離率： | +7.42% | 75日平均乖離率： | +13.22% |
過去データ(日足) 取引所：coincheck
| 日付 | 終値 | 前日比 | 移動平均 | |||
|---|---|---|---|---|---|---|
| 5日 | 25日 | 75日 | ||||
| 2024/10/16 | 9,982,884.00 | +173,865.50 | +1.77% | 9,673,863.00 | 9,293,333.02 | 8,817,329.45 |
| 2024/10/15 | 9,809,018.50 | -59,050.00 | -0.60% | 9,522,670.70 | 9,258,563.02 | 8,809,305.99 |
| 2024/10/14 | 9,868,068.50 | +584,860.00 | +6.30% | 9,366,640.90 | 9,231,051.24 | 8,807,612.80 |
| 2024/10/13 | 9,283,208.50 | -142,927.00 | -1.52% | 9,239,608.50 | 9,196,681.98 | 8,809,589.01 |
| 2024/10/12 | 9,426,135.50 | +199,213.00 | +2.16% | 9,246,092.80 | 9,163,698.32 | 8,822,108.05 |
| 2024/10/11 | 9,226,922.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/10/10 | 9,028,869.50 | -204,037.00 | -2.21% | 9,279,767.00 | 9,084,074.22 | 8,853,944.25 |
| 2024/10/09 | 9,232,906.50 | -82,723.50 | -0.89% | 9,327,498.40 | 9,062,988.08 | 8,874,997.71 |
| 2024/10/08 | 9,315,630.00 | -182,020.50 | -1.92% | 9,302,045.50 | 9,032,305.36 | 8,890,027.81 |
| 2024/10/07 | 9,497,650.50 | +173,872.00 | +1.86% | 9,211,615.60 | 8,988,797.90 | 8,898,588.44 |
| 2024/10/06 | 9,323,778.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/10/05 | 9,267,526.50 | +161,884.50 | +1.78% | 9,037,027.70 | 8,881,602.20 | 8,924,870.57 |
| 2024/10/04 | 9,105,642.00 | +242,161.50 | +2.73% | 9,012,059.60 | 8,836,164.00 | 8,941,370.91 |
| 2024/10/03 | 8,863,480.50 | -87,187.50 | -0.97% | 9,061,304.70 | 8,786,741.06 | 8,961,227.85 |
| 2024/10/02 | 8,950,668.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/10/01 | 8,997,821.50 | -144,864.50 | -1.58% | 9,268,602.90 | 8,695,053.72 | 9,001,197.10 |
| 2024/09/30 | 9,142,686.00 | -209,181.50 | -2.24% | 9,336,856.20 | 8,647,130.50 | 9,015,028.58 |
| 2024/09/29 | 9,351,867.50 | -10,479.50 | -0.11% | 9,352,750.80 | 8,608,630.96 | 9,029,063.77 |
| 2024/09/28 | 9,362,347.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/09/27 | 9,488,292.50 | +149,204.50 | +1.60% | 9,256,232.00 | 8,529,289.46 | 9,047,040.04 |
| 2024/09/26 | 9,339,088.00 | +116,929.00 | +1.27% | 9,161,584.30 | 8,495,604.26 | 9,047,021.44 |
| 2024/09/25 | 9,222,159.00 | +118,413.50 | +1.30% | 9,116,493.50 | 8,461,226.94 | 9,046,125.82 |
| 2024/09/24 | 9,103,745.50 | -24,129.50 | -0.26% | 9,096,306.50 | 8,438,642.64 | 9,045,307.38 |
| 2024/09/23 | 9,127,875.00 | +112,821.00 | +1.25% | 9,077,324.80 | 8,416,011.98 | 9,046,600.75 |
| 2024/09/22 | 9,015,054.00 | -98,580.00 | -1.08% | 8,943,473.20 | 8,405,370.56 | 9,049,513.99 |
| 2024/09/21 | 9,113,634.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/09/20 | 9,121,224.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/09/19 | 9,008,837.00 | +550,220.00 | +6.50% | 8,526,325.10 | 8,383,419.06 | 9,052,143.20 |
| 2024/09/18 | 8,458,617.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/09/17 | 8,548,907.00 | +435,358.50 | +5.37% | 8,371,590.70 | 8,427,119.52 | 9,061,744.63 |
| 2024/09/16 | 8,113,548.50 | -388,167.50 | -4.57% | 8,308,830.50 | 8,439,965.96 | 9,071,209.75 |
| 2024/09/15 | 8,501,716.00 | +35,877.50 | +0.42% | 8,267,406.90 | 8,470,559.34 | 9,092,734.43 |
| 2024/09/14 | 8,465,838.50 | +237,895.00 | +2.89% | 8,193,378.00 | 8,477,161.32 | 9,113,068.14 |
| 2024/09/13 | 8,227,943.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/09/12 | 8,235,106.00 | +328,675.50 | +4.16% | 7,973,614.10 | 8,500,531.30 | 9,158,040.70 |
| 2024/09/11 | 7,906,430.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/09/10 | 8,131,571.50 | +261,503.00 | +3.32% | 7,864,669.20 | 8,560,016.00 | 9,204,762.53 |
| 2024/09/09 | 7,870,068.50 | +145,174.50 | +1.88% | 7,874,394.40 | 8,578,422.04 | 9,228,559.88 |
| 2024/09/08 | 7,724,894.00 | -72,177.00 | -0.93% | 7,961,272.80 | 8,618,509.76 | 9,256,181.05 |
| 2024/09/07 | 7,797,071.00 | -2,670.00 | -0.03% | 8,101,537.30 | 8,659,554.70 | 9,284,789.93 |
| 2024/09/06 | 7,799,741.00 | -380,456.50 | -4.65% | 8,271,355.60 | 8,698,889.18 | 9,311,688.41 |
| 2024/09/05 | 8,180,197.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/09/04 | 8,304,460.50 | -121,756.00 | -1.45% | 8,502,809.20 | 8,771,449.14 | 9,372,852.23 |
| 2024/09/03 | 8,426,216.50 | -219,946.00 | -2.54% | 8,549,512.90 | 8,795,615.26 | 9,398,904.17 |
| 2024/09/02 | 8,646,162.50 | +166,507.50 | +1.96% | 8,636,637.50 | 8,814,497.52 | 9,424,352.84 |
| 2024/09/01 | 8,479,655.00 | -177,896.50 | -2.05% | 8,622,954.90 | 8,815,673.56 | 9,446,156.93 |
| 2024/08/31 | 8,657,551.50 | +119,572.50 | +1.40% | 8,718,173.00 | 8,805,662.30 | 9,470,072.56 |
| 2024/08/30 | 8,537,979.00 | -323,860.50 | -3.65% | 8,820,188.60 | 8,784,062.10 | 9,492,577.70 |
| 2024/08/29 | 8,861,839.50 | +284,090.00 | +3.31% | 8,967,997.90 | 8,751,860.84 | 9,518,505.14 |
| 2024/08/28 | 8,577,749.50 | -377,996.00 | -4.22% | 9,052,218.00 | 8,748,309.04 | 9,539,458.51 |
| 2024/08/27 | 8,955,745.50 | -211,884.00 | -2.31% | 9,110,681.70 | 8,770,776.94 | 9,566,020.93 |
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
