BTC/JPY (Bitcoin) 取引所：zaif
| 終値： | 15,050,000.00 | 前日比： |  | -65,550.00 (-0.43%) |
| 24h取引量： | 4.69 |
2025/06/02 18:09 更新
BTC/JPY (1分足)
| 安値： | 15,050,000.00 | 高値： | 15,255,385.00 |
| 始値： | 15,129,990.00 | 終値： | 15,050,000.00 |
2025/06/02 18:09 更新
BTC/JPY (1日足)
| 5日平均乖離率： | -1.20% | 25日平均乖離率： | -1.74% | 75日平均乖離率： | +10.49% |
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 | ||||
| 2025/06/02 | 15,050,000.00 | -65,550.00 | -0.43% | 15,232,644.00 | 15,316,936.80 | 13,620,760.80 |
| 2025/06/01 | 15,115,550.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/31 | 15,133,700.00 | -146,290.00 | -0.96% | 15,473,427.00 | 15,242,651.00 | 13,551,059.73 |
| 2025/05/30 | 15,279,990.00 | -303,990.00 | -1.95% | 15,587,206.00 | 15,176,497.60 | 13,514,065.00 |
| 2025/05/29 | 15,583,980.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/28 | 15,601,135.00 | -167,195.00 | -1.06% | 15,606,453.00 | 15,042,019.00 | 13,434,865.60 |
| 2025/05/27 | 15,768,330.00 | +65,735.00 | +0.42% | 15,630,226.00 | 14,978,513.60 | 13,392,349.13 |
| 2025/05/26 | 15,702,595.00 | +352,495.00 | +2.30% | 15,660,059.00 | 14,912,328.80 | 13,344,227.13 |
| 2025/05/25 | 15,350,100.00 | -260,005.00 | -1.67% | 15,638,396.00 | 14,846,879.40 | 13,296,976.47 |
| 2025/05/24 | 15,610,105.00 | -109,895.00 | -0.70% | 15,605,386.00 | 14,770,375.80 | 13,249,781.67 |
| 2025/05/23 | 15,720,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/22 | 15,917,495.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/21 | 15,594,280.00 | +409,230.00 | +2.70% | 15,257,224.00 | 14,504,282.00 | 13,112,249.93 |
| 2025/05/20 | 15,185,050.00 | +55,570.00 | +0.37% | 15,161,070.00 | 14,422,850.20 | 13,083,131.13 |
| 2025/05/19 | 15,129,480.00 | -214,355.00 | -1.40% | 15,101,761.00 | 14,367,048.20 | 13,057,730.47 |
| 2025/05/18 | 15,343,835.00 | +310,360.00 | +2.06% | 15,105,865.00 | 14,292,874.40 | 13,031,626.20 |
| 2025/05/17 | 15,033,475.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/16 | 15,113,510.00 | +225,005.00 | +1.51% | 15,135,426.00 | 14,120,839.00 | 12,973,503.93 |
| 2025/05/15 | 14,888,505.00 | -261,495.00 | -1.73% | 15,142,619.00 | 14,014,156.20 | 12,943,075.07 |
| 2025/05/14 | 15,150,000.00 | -113,305.00 | -0.74% | 15,171,430.00 | 13,900,951.60 | 12,914,607.60 |
| 2025/05/13 | 15,263,305.00 | +1,495.00 | +0.01% | 15,130,461.00 | 13,780,551.60 | 12,877,257.87 |
| 2025/05/12 | 15,261,810.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/05/11 | 15,149,475.00 | +116,915.00 | +0.78% | 14,687,119.00 | 13,519,968.40 | 12,815,460.67 |
| 2025/05/10 | 15,032,560.00 | +87,405.00 | +0.58% | 14,353,197.00 | 13,397,529.20 | 12,787,163.73 |
| 2025/05/09 | 14,945,155.00 | +552,870.00 | +3.84% | 14,063,086.00 | 13,283,807.20 | 12,775,806.87 |
| 2025/05/08 | 14,392,285.00 | +476,165.00 | +3.42% | 13,858,055.00 | 13,176,597.40 | 12,767,053.00 |
| 2025/05/07 | 13,916,120.00 | +436,255.00 | +3.24% | 13,782,298.00 | 13,083,854.60 | 12,767,745.33 |
| 2025/05/06 | 13,479,865.00 | -102,140.00 | -0.75% | 13,821,816.00 | 13,012,473.20 | 12,780,026.07 |
| 2025/05/05 | 13,582,005.00 | -337,995.00 | -2.43% | 13,939,115.00 | 12,945,278.40 | 12,794,694.53 |
| 2025/05/04 | 13,920,000.00 | -93,500.00 | -0.67% | 13,910,216.00 | 12,873,151.40 | 12,807,804.07 |
| 2025/05/03 | 14,013,500.00 | -100,210.00 | -0.71% | 13,832,664.00 | 12,763,015.20 | 12,816,070.73 |
| 2025/05/02 | 14,113,710.00 | +47,350.00 | +0.34% | 13,735,217.00 | 12,664,967.20 | 12,825,115.67 |
| 2025/05/01 | 14,066,360.00 | +628,850.00 | +4.68% | 13,619,825.00 | 12,567,772.40 | 12,834,151.33 |
| 2025/04/30 | 13,437,510.00 | -94,730.00 | -0.70% | 13,518,250.00 | 12,491,118.00 | 12,845,133.27 |
| 2025/04/29 | 13,532,240.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/28 | 13,526,265.00 | -10,485.00 | -0.08% | 13,537,327.00 | 12,380,848.40 | 12,880,280.47 |
| 2025/04/27 | 13,536,750.00 | -21,735.00 | -0.16% | 13,490,074.00 | 12,316,016.60 | 12,896,860.33 |
| 2025/04/26 | 13,558,485.00 | -231,515.00 | -1.68% | 13,340,009.00 | 12,288,546.60 | 12,914,171.53 |
| 2025/04/25 | 13,790,000.00 | +514,865.00 | +3.88% | 13,117,600.00 | 12,248,134.60 | 12,930,725.07 |
| 2025/04/24 | 13,275,135.00 | -14,865.00 | -0.11% | 12,771,278.00 | 12,196,818.20 | 12,941,310.00 |
| 2025/04/23 | 13,290,000.00 | +503,575.00 | +3.94% | 12,544,251.00 | 12,163,248.60 | 12,959,137.07 |
| 2025/04/22 | 12,786,425.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/21 | 12,446,440.00 | +388,050.00 | +3.22% | 12,131,073.00 | 12,123,884.40 | 13,013,136.00 |
| 2025/04/20 | 12,058,390.00 | -81,610.00 | -0.67% | 12,059,484.00 | 12,152,923.80 | 13,048,296.87 |
| 2025/04/19 | 12,140,000.00 | +97,975.00 | +0.81% | 12,085,708.00 | 12,193,989.40 | 13,094,984.93 |
| 2025/04/18 | 12,042,025.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/17 | 11,968,510.00 | -119,985.00 | -0.99% | 12,117,028.00 | 12,284,393.20 | 13,178,915.73 |
| 2025/04/16 | 12,088,495.00 | -101,015.00 | -0.83% | 12,149,643.00 | 12,313,612.40 | 13,230,925.80 |
| 2025/04/15 | 12,189,510.00 | -75,400.00 | -0.61% | 12,091,943.00 | 12,332,525.60 | 13,285,403.87 |
| 2025/04/14 | 12,264,910.00 | +191,195.00 | +1.58% | 12,009,807.00 | 12,346,545.20 | 13,340,743.73 |
| 2025/04/13 | 12,073,715.00 | -57,870.00 | -0.48% | 11,790,144.00 | 12,368,748.20 | 13,388,723.87 |
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
