BTC/JPY (Bitcoin) 取引所：coincheck
| 終値： | 15,125,414.00 | 前日比： |  | +22,724.50 (+0.15%) |
| 24h取引量： | 321.62 |
2025/06/02 16:20 更新
BTC/JPY (1分足)
| 安値： | 15,048,271.00 | 高値： | 15,256,372.50 |
| 始値： | 15,101,446.50 | 終値： | 15,125,414.00 |
2025/06/02 16:20 更新
BTC/JPY (1日足)
| 5日平均乖離率： | -0.71% | 25日平均乖離率： | -1.29% | 75日平均乖離率： | +10.98% |
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 | ||||
| 2025/06/02 | 15,125,414.00 | +22,724.50 | +0.15% | 15,233,367.20 | 15,322,710.78 | 13,629,492.71 |
| 2025/06/01 | 15,102,689.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/31 | 15,084,237.00 | -166,149.50 | -1.09% | 15,468,694.20 | 15,249,808.20 | 13,558,693.76 |
| 2025/05/30 | 15,250,386.50 | -353,722.50 | -2.27% | 15,588,238.90 | 15,185,653.56 | 13,522,374.22 |
| 2025/05/29 | 15,604,109.00 | -6,505.50 | -0.04% | 15,603,478.80 | 15,116,802.42 | 13,484,723.67 |
| 2025/05/28 | 15,610,614.50 | -183,509.50 | -1.16% | 15,597,143.00 | 15,049,156.72 | 13,443,960.03 |
| 2025/05/27 | 15,794,124.00 | +112,163.50 | +0.72% | 15,623,010.90 | 14,985,621.00 | 13,401,139.23 |
| 2025/05/26 | 15,681,960.50 | +355,374.50 | +2.32% | 15,652,845.00 | 14,918,746.42 | 13,352,803.15 |
| 2025/05/25 | 15,326,586.00 | -245,844.00 | -1.58% | 15,628,315.50 | 14,853,832.52 | 13,305,664.65 |
| 2025/05/24 | 15,572,430.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/23 | 15,739,954.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/22 | 15,943,294.50 | +383,981.50 | +2.47% | 15,437,914.60 | 14,610,374.88 | 13,162,276.02 |
| 2025/05/21 | 15,559,313.00 | +382,595.00 | +2.52% | 15,262,443.90 | 14,514,115.54 | 13,120,362.63 |
| 2025/05/20 | 15,176,718.00 | +24,376.50 | +0.16% | 15,182,968.90 | 14,434,953.10 | 13,091,312.47 |
| 2025/05/19 | 15,152,341.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/18 | 15,357,906.00 | +291,965.00 | +1.94% | 15,116,589.80 | 14,306,070.64 | 13,041,264.54 |
| 2025/05/17 | 15,065,941.00 | -95,997.00 | -0.63% | 15,102,029.50 | 14,223,516.58 | 13,002,531.29 |
| 2025/05/16 | 15,161,938.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/15 | 14,867,311.50 | -262,541.00 | -1.74% | 15,145,411.70 | 14,023,445.96 | 12,956,153.27 |
| 2025/05/14 | 15,129,852.50 | -155,252.00 | -1.02% | 15,182,901.20 | 13,911,152.80 | 12,928,361.21 |
| 2025/05/13 | 15,285,104.50 | +8,654.00 | +0.06% | 15,152,129.70 | 13,792,666.18 | 12,891,530.33 |
| 2025/05/12 | 15,276,450.50 | +108,111.00 | +0.71% | 14,981,646.30 | 13,663,988.76 | 12,687,728.93 |
| 2025/05/11 | 15,168,339.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/10 | 15,054,759.00 | +78,764.00 | +0.53% | 14,383,332.80 | 13,408,438.74 | 12,628,631.22 |
| 2025/05/09 | 14,975,995.00 | +543,307.50 | +3.76% | 14,078,202.60 | 13,293,597.68 | 12,617,389.65 |
| 2025/05/08 | 14,432,687.50 | +459,836.00 | +3.29% | 13,865,596.90 | 13,185,628.66 | 12,608,280.13 |
| 2025/05/07 | 13,972,851.50 | +492,480.50 | +3.65% | 13,783,503.70 | 13,091,165.18 | 12,608,424.07 |
| 2025/05/06 | 13,480,371.00 | -48,737.00 | -0.36% | 13,813,385.30 | 13,020,623.32 | 12,620,143.57 |
| 2025/05/05 | 13,529,108.00 | -383,858.50 | -2.76% | 13,929,133.70 | 12,953,266.72 | 12,635,038.84 |
| 2025/05/04 | 13,912,966.50 | -109,255.00 | -0.78% | 13,917,601.20 | 12,884,068.72 | 12,648,515.11 |
| 2025/05/03 | 14,022,221.50 | -100,038.00 | -0.71% | 13,847,394.80 | 12,778,818.42 | 12,656,946.05 |
| 2025/05/02 | 14,122,259.50 | +63,146.50 | +0.45% | 13,746,780.30 | 12,684,927.38 | 12,665,943.59 |
| 2025/05/01 | 14,059,113.00 | +587,667.50 | +4.36% | 13,629,690.60 | 12,584,361.98 | 12,674,990.93 |
| 2025/04/30 | 13,471,445.50 | -90,489.00 | -0.67% | 13,533,918.40 | 12,506,733.22 | 12,686,276.97 |
| 2025/04/29 | 13,561,934.50 | +42,785.50 | +0.32% | 13,595,916.90 | 12,455,919.76 | 12,704,618.04 |
| 2025/04/28 | 13,519,149.00 | -17,662.00 | -0.13% | 13,548,642.00 | 12,395,733.68 | 12,720,459.73 |
| 2025/04/27 | 13,536,811.00 | -43,441.00 | -0.32% | 13,503,623.10 | 12,329,749.26 | 12,737,359.57 |
| 2025/04/26 | 13,580,252.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/25 | 13,781,438.00 | +455,878.00 | +3.42% | 13,125,433.20 | 12,263,095.84 | 12,771,613.46 |
| 2025/04/24 | 13,325,560.00 | +31,505.50 | +0.24% | 12,781,142.10 | 12,212,717.48 | 12,782,499.62 |
| 2025/04/23 | 13,294,054.50 | +511,180.00 | +4.00% | 12,549,567.50 | 12,176,558.52 | 12,799,331.78 |
| 2025/04/22 | 12,782,874.50 | +339,635.50 | +2.73% | 12,304,390.40 | 12,141,051.58 | 12,823,982.04 |
| 2025/04/21 | 12,443,239.00 | +383,256.50 | +3.18% | 12,144,330.00 | 12,135,843.14 | 12,852,462.97 |
| 2025/04/20 | 12,059,982.50 | -107,704.50 | -0.89% | 12,070,375.60 | 12,165,681.04 | 12,887,255.94 |
| 2025/04/19 | 12,167,687.00 | +99,518.00 | +0.82% | 12,095,125.60 | 12,207,247.70 | 12,933,465.16 |
| 2025/04/18 | 12,068,169.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/17 | 11,982,572.50 | -90,894.50 | -0.75% | 12,117,528.40 | 12,296,440.14 | 13,016,408.42 |
| 2025/04/16 | 12,073,467.00 | -110,265.50 | -0.91% | 12,162,874.90 | 12,324,491.66 | 13,067,864.93 |
| 2025/04/15 | 12,183,732.50 | -93,037.00 | -0.76% | 12,107,472.70 | 12,344,185.50 | 13,122,453.63 |
| 2025/04/14 | 12,276,769.50 | +205,669.00 | +1.70% | 12,030,557.80 | 12,358,277.68 | 13,177,780.86 |
| 2025/04/13 | 12,071,100.50 | -138,204.50 | -1.13% | 11,831,545.70 | 12,380,138.70 | 13,225,720.03 |
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
