BTC/JPY (Bitcoin) 取引所：zaif
| 終値： | 17,350,000.00 | 前日比： |  | +27,935.00 (+0.16%) |
| 24h取引量： | 9.39 |
2025/07/24 16:58 更新
BTC/JPY (1分足)
| 安値： | 17,200,000.00 | 高値： | 17,446,330.00 |
| 始値： | 17,326,000.00 | 終値： | 17,350,000.00 |
2025/07/24 16:58 更新
BTC/JPY (1日足)
| 5日平均乖離率： | -0.59% | 25日平均乖離率： | +3.72% | 75日平均乖離率： | +9.88% |
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 | ||||
| 2025/07/24 | 17,350,000.00 | +27,935.00 | +0.16% | 17,453,829.00 | 16,727,276.80 | 15,790,598.53 |
| 2025/07/23 | 17,322,065.00 | -127,935.00 | -0.73% | 17,499,127.00 | 16,656,502.00 | 15,759,699.33 |
| 2025/07/22 | 17,450,000.00 | -57,080.00 | -0.33% | 17,552,696.00 | 16,584,579.40 | 15,728,007.20 |
| 2025/07/21 | 17,507,080.00 | -132,920.00 | -0.75% | 17,591,120.00 | 16,504,180.40 | 15,687,237.67 |
| 2025/07/20 | 17,640,000.00 | +63,510.00 | +0.36% | 17,621,704.00 | 16,425,474.80 | 15,639,358.20 |
| 2025/07/19 | 17,576,490.00 | -13,420.00 | -0.08% | 17,550,659.00 | 16,344,279.00 | 15,583,889.73 |
| 2025/07/18 | 17,589,910.00 | -52,210.00 | -0.30% | 17,613,102.00 | 16,250,639.80 | 15,530,629.93 |
| 2025/07/17 | 17,642,120.00 | -17,880.00 | -0.10% | 17,581,120.00 | 16,143,843.40 | 15,481,697.80 |
| 2025/07/16 | 17,660,000.00 | +375,225.00 | +2.17% | 17,511,101.00 | 16,020,558.60 | 15,433,316.20 |
| 2025/07/15 | 17,284,775.00 | -603,930.00 | -3.38% | 17,451,843.00 | 15,920,649.20 | 15,386,032.33 |
| 2025/07/14 | 17,888,705.00 | +458,705.00 | +2.63% | 17,254,785.00 | 15,837,658.20 | 15,343,120.13 |
| 2025/07/13 | 17,430,000.00 | +137,975.00 | +0.80% | 16,867,330.00 | 15,729,450.40 | 15,283,770.87 |
| 2025/07/12 | 17,292,025.00 | -71,685.00 | -0.41% | 16,563,514.00 | 15,639,410.00 | 15,231,800.73 |
| 2025/07/11 | 17,363,710.00 | +999,999.99 | +6.53% | 16,268,172.00 | 15,557,729.20 | 15,181,590.60 |
| 2025/07/10 | 16,299,485.00 | +348,055.00 | +2.18% | 15,943,434.00 | 15,483,560.60 | 15,130,564.47 |
| 2025/07/09 | 15,951,430.00 | +40,510.00 | +0.25% | 15,815,339.00 | 15,441,920.60 | 15,094,017.80 |
| 2025/07/08 | 15,910,920.00 | +95,605.00 | +0.60% | 15,749,769.00 | 15,409,903.40 | 15,065,198.73 |
| 2025/07/07 | 15,815,315.00 | +75,295.00 | +0.48% | 15,741,586.00 | 15,379,866.60 | 15,030,054.93 |
| 2025/07/06 | 15,740,020.00 | +81,010.00 | +0.52% | 15,693,092.00 | 15,366,854.00 | 14,996,384.07 |
| 2025/07/05 | 15,659,010.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/07/04 | 15,623,580.00 | -246,425.00 | -1.55% | 15,561,772.00 | 15,375,912.20 | 14,914,168.53 |
| 2025/07/03 | 15,870,005.00 | +297,160.00 | +1.91% | 15,553,182.00 | 15,372,840.80 | 14,866,632.67 |
| 2025/07/02 | 15,572,845.00 | +313,875.00 | +2.06% | 15,483,981.00 | 15,350,080.80 | 14,816,899.27 |
| 2025/07/01 | 15,258,970.00 | -224,490.00 | -1.45% | 15,457,417.00 | 15,337,587.00 | 14,769,821.67 |
| 2025/06/30 | 15,483,460.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/06/29 | 15,580,630.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/06/28 | 15,524,000.00 | +83,975.00 | +0.54% | 15,469,816.00 | 15,295,313.00 | 14,635,467.73 |
| 2025/06/27 | 15,440,025.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/06/26 | 15,539,440.00 | -70,665.00 | -0.45% | 15,173,011.00 | 15,266,904.40 | 14,547,129.07 |
| 2025/06/25 | 15,610,105.00 | +374,595.00 | +2.46% | 15,097,576.00 | 15,249,948.80 | 14,501,691.00 |
| 2025/06/24 | 15,235,510.00 | +315,510.00 | +2.11% | 15,017,555.00 | 15,230,892.60 | 14,450,889.53 |
| 2025/06/23 | 14,920,000.00 | +360,000.00 | +2.47% | 15,007,155.00 | 15,232,671.80 | 14,404,800.47 |
| 2025/06/22 | 14,560,000.00 | -602,265.00 | -3.97% | 15,058,953.00 | 15,259,231.00 | 14,354,755.07 |
| 2025/06/21 | 15,162,265.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/06/20 | 15,210,000.00 | +26,490.00 | +0.17% | 15,266,400.00 | 15,325,119.00 | 14,268,406.73 |
| 2025/06/19 | 15,183,510.00 | +4,520.00 | +0.03% | 15,276,097.00 | 15,344,822.80 | 14,227,606.73 |
| 2025/06/18 | 15,178,990.00 | -71,015.00 | -0.47% | 15,269,595.00 | 15,351,486.40 | 14,187,571.53 |
| 2025/06/17 | 15,250,005.00 | -259,490.00 | -1.67% | 15,265,797.00 | 15,368,731.00 | 14,145,613.53 |
| 2025/06/16 | 15,509,495.00 | +251,010.00 | +1.65% | 15,313,796.00 | 15,387,530.80 | 14,101,019.73 |
| 2025/06/15 | 15,258,485.00 | +107,485.00 | +0.71% | 15,389,897.00 | 15,403,850.80 | 14,065,559.80 |
| 2025/06/14 | 15,151,000.00 | -9,000.00 | -0.06% | 15,485,297.00 | 15,417,282.60 | 14,029,422.47 |
| 2025/06/13 | 15,160,000.00 | -330,000.00 | -2.13% | 15,564,456.00 | 15,418,644.60 | 13,994,170.33 |
| 2025/06/12 | 15,490,000.00 | -400,000.00 | -2.52% | 15,592,657.00 | 15,417,423.80 | 13,957,848.93 |
| 2025/06/11 | 15,890,000.00 | +154,515.00 | +0.98% | 15,546,757.00 | 15,411,577.20 | 13,916,946.53 |
| 2025/06/10 | 15,735,485.00 | +188,690.00 | +1.21% | 15,406,684.00 | 15,377,316.20 | 13,874,013.20 |
| 2025/06/09 | 15,546,795.00 | +245,790.00 | +1.61% | 15,267,587.00 | 15,352,437.20 | 13,839,839.07 |
| 2025/06/08 | 15,301,005.00 | +40,505.00 | +0.27% | 15,165,543.00 | 15,326,105.60 | 13,807,015.53 |
| 2025/06/07 | 15,260,500.00 | +70,865.00 | +0.47% | 15,172,104.00 | 15,320,065.40 | 13,778,670.40 |
| 2025/06/06 | 15,189,635.00 | +149,635.00 | +0.99% | 15,104,004.00 | 15,320,177.60 | 13,752,090.40 |
| 2025/06/05 | 15,040,000.00 | +3,425.00 | +0.02% | 15,089,187.00 | 15,323,064.60 | 13,718,881.80 |
| 2025/06/04 | 15,036,575.00 | -297,235.00 | -1.94% | 15,107,927.00 | 15,327,443.60 | 13,685,832.80 |
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
