BTC/JPY (Bitcoin) 取引所：coincheck
| 終値： | 16,961,483.50 | 前日比： |  | -2,880.00 (-0.02%) |
| 24h取引量： | 400.16 |
2025/09/16 03:25 更新
BTC/JPY (1分足)
| 安値： | 16,899,314.00 | 高値： | 16,996,750.00 |
| 始値： | 16,940,238.00 | 終値： | 16,961,483.50 |
2025/09/16 03:25 更新
BTC/JPY (1日足)
| 5日平均乖離率： | -0.39% | 25日平均乖離率： | +2.32% | 75日平均乖離率： | +0.10% |
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 | ||||
| 2025/09/16 | 16,961,483.50 | -2,880.00 | -0.02% | 17,028,085.40 | 16,576,948.42 | 16,943,892.55 |
| 2025/09/15 | 16,964,363.50 | -96,070.00 | -0.56% | 17,003,640.30 | 16,580,645.46 | 16,929,781.45 |
| 2025/09/14 | 17,060,433.50 | -59,759.00 | -0.35% | 16,972,590.50 | 16,574,436.06 | 16,911,381.65 |
| 2025/09/13 | 17,120,192.50 | +86,238.50 | +0.51% | 16,854,498.90 | 16,561,288.74 | 16,887,015.65 |
| 2025/09/12 | 17,033,954.00 | +194,696.00 | +1.16% | 16,761,343.00 | 16,550,997.36 | 16,864,940.22 |
| 2025/09/11 | 16,839,258.00 | +30,143.50 | +0.18% | 16,633,229.00 | 16,555,486.92 | 16,846,139.19 |
| 2025/09/10 | 16,809,114.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/09 | 16,469,975.50 | -184,437.50 | -1.11% | 16,439,180.20 | 16,603,429.44 | 16,811,142.45 |
| 2025/09/08 | 16,654,413.00 | +261,029.00 | +1.59% | 16,421,734.00 | 16,636,394.44 | 16,798,855.21 |
| 2025/09/07 | 16,393,384.00 | +23,407.50 | +0.14% | 16,422,691.40 | 16,673,226.12 | 16,785,827.46 |
| 2025/09/06 | 16,369,976.50 | +61,824.50 | +0.38% | 16,444,745.80 | 16,729,627.44 | 16,771,106.03 |
| 2025/09/05 | 16,308,152.00 | -74,592.50 | -0.46% | 16,388,331.80 | 16,783,138.18 | 16,751,648.61 |
| 2025/09/04 | 16,382,744.50 | -276,455.50 | -1.66% | 16,322,334.70 | 16,842,422.20 | 16,728,522.26 |
| 2025/09/03 | 16,659,200.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/02 | 16,503,656.00 | +415,749.50 | +2.58% | 16,114,232.40 | 16,912,256.16 | 16,692,656.67 |
| 2025/09/01 | 16,087,906.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/31 | 15,978,166.50 | -45,641.50 | -0.28% | 16,242,112.20 | 16,985,432.94 | 16,663,123.33 |
| 2025/08/30 | 16,023,808.00 | +46,183.00 | +0.29% | 16,310,520.10 | 17,020,192.24 | 16,653,708.89 |
| 2025/08/29 | 15,977,625.00 | -697,595.50 | -4.18% | 16,421,024.80 | 17,044,804.44 | 16,646,727.96 |
| 2025/08/28 | 16,675,220.50 | +119,479.50 | +0.72% | 16,595,357.70 | 17,083,691.00 | 16,637,140.59 |
| 2025/08/27 | 16,555,741.00 | +235,535.00 | +1.44% | 16,630,136.60 | 17,089,720.36 | 16,616,875.94 |
| 2025/08/26 | 16,320,206.00 | -256,125.50 | -1.55% | 16,729,770.30 | 17,096,747.56 | 16,598,401.95 |
| 2025/08/25 | 16,576,331.50 | -272,958.00 | -1.62% | 16,827,554.80 | 17,131,525.98 | 16,587,566.82 |
| 2025/08/24 | 16,849,289.50 | +174.50 | 0.00% | 16,858,638.60 | 17,176,886.60 | 16,578,849.63 |
| 2025/08/23 | 16,849,115.00 | -204,794.50 | -1.20% | 16,861,362.30 | 17,209,935.72 | 16,564,087.72 |
| 2025/08/22 | 17,053,909.50 | +244,781.00 | +1.46% | 16,920,777.90 | 17,239,652.32 | 16,546,907.67 |
| 2025/08/21 | 16,809,128.50 | +77,378.00 | +0.46% | 17,002,160.00 | 17,258,219.18 | 16,523,793.61 |
| 2025/08/20 | 16,731,750.50 | -131,157.50 | -0.78% | 17,117,557.40 | 17,285,069.40 | 16,503,483.66 |
| 2025/08/19 | 16,862,908.00 | -283,285.00 | -1.65% | 17,230,027.40 | 17,313,555.12 | 16,482,979.38 |
| 2025/08/18 | 17,146,193.00 | -314,627.00 | -1.80% | 17,372,486.80 | 17,322,494.28 | 16,458,745.27 |
| 2025/08/17 | 17,460,820.00 | +74,704.50 | +0.43% | 17,503,931.60 | 17,333,053.04 | 16,430,886.65 |
| 2025/08/16 | 17,386,115.50 | +92,015.00 | +0.53% | 17,553,316.60 | 17,326,526.34 | 16,402,549.19 |
| 2025/08/15 | 17,294,100.50 | -281,104.50 | -1.60% | 17,634,144.00 | 17,327,061.16 | 16,369,711.73 |
| 2025/08/14 | 17,575,205.00 | -228,212.00 | -1.28% | 17,680,800.10 | 17,336,230.76 | 16,340,492.91 |
| 2025/08/13 | 17,803,417.00 | +95,672.00 | +0.54% | 17,617,841.60 | 17,339,073.48 | 16,307,280.01 |
| 2025/08/12 | 17,707,745.00 | -82,507.50 | -0.46% | 17,505,964.50 | 17,328,610.82 | 16,273,239.60 |
| 2025/08/11 | 17,790,252.50 | +262,871.50 | +1.50% | 17,399,805.60 | 17,321,933.00 | 16,245,191.12 |
| 2025/08/10 | 17,527,381.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/09 | 17,260,412.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/08 | 17,244,031.50 | +67,081.00 | +0.39% | 16,971,406.60 | 17,324,079.06 | 16,171,973.16 |
| 2025/08/07 | 17,176,950.50 | +329,801.50 | +1.96% | 16,887,791.20 | 17,348,744.10 | 16,146,407.22 |
| 2025/08/06 | 16,847,149.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/05 | 16,639,113.00 | -310,676.00 | -1.83% | 16,867,188.80 | 17,377,386.56 | 16,110,251.01 |
| 2025/08/04 | 16,949,789.00 | +123,834.50 | +0.74% | 17,081,435.60 | 17,403,055.88 | 16,100,973.43 |
| 2025/08/03 | 16,825,954.50 | +94,533.50 | +0.57% | 17,226,581.30 | 17,377,275.98 | 16,082,433.75 |
| 2025/08/02 | 16,731,421.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/01 | 17,189,666.50 | -520,680.50 | -2.94% | 17,537,128.40 | 17,308,427.56 | 16,039,389.54 |
| 2025/07/31 | 17,710,347.00 | +34,829.50 | +0.20% | 17,595,271.90 | 17,252,670.30 | 16,014,966.07 |
| 2025/07/30 | 17,675,517.50 | +83,487.50 | +0.47% | 17,541,981.20 | 17,174,115.86 | 15,979,707.32 |
| 2025/07/29 | 17,592,030.00 | +73,949.00 | +0.42% | 17,424,155.10 | 17,093,999.64 | 15,946,192.93 |
| 2025/07/28 | 17,518,081.00 | +37,697.00 | +0.22% | 17,387,781.50 | 17,015,076.90 | 15,909,863.35 |
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
