BTC/JPY (Bitcoin) 取引所:zaif
終値: | 6,745,430.00 | 前日比: | ![]() | +20,430.00 (+0.30%) |
24h取引量: | 169.04 |
2021/04/17 12:23:00 更新
BTC/JPY (1分足)
安値: | 6,674,920.00 | 高値: | 6,764,080.00 |
始値: | 6,718,765.00 | 終値: | 6,745,430.00 |
2021/04/17 12:23:00 更新
BTC/JPY (1日足)
5日平均乖離率: | -0.92% | 25日平均乖離率: | +5.02% | 75日平均乖離率: | +18.29% |
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 | ||||
2021/04/17 | 6,745,430.00 | +20,430.00 | +0.30% | 6,808,219.00 | 6,423,235.80 | 5,702,298.47 |
2021/04/16 | 6,725,000.00 | -96,065.00 | -1.41% | 6,772,139.00 | 6,393,355.40 | 5,658,852.73 |
2021/04/15 | 6,821,065.00 | -48,815.00 | -0.71% | 6,734,523.00 | 6,372,603.20 | 5,615,586.07 |
2021/04/14 | 6,869,880.00 | -9,840.00 | -0.14% | 6,691,510.00 | 6,349,360.60 | 5,572,271.20 |
2021/04/13 | 6,879,720.00 | +314,690.00 | +4.79% | 6,598,454.00 | 6,332,008.20 | 5,531,711.40 |
2021/04/12 | 6,565,030.00 | +28,110.00 | +0.43% | 6,484,310.00 | 6,311,219.80 | 5,484,301.00 |
2021/04/11 | 6,536,920.00 | -69,080.00 | -1.05% | 6,419,304.00 | 6,300,618.60 | 5,437,905.27 |
2021/04/10 | 6,606,000.00 | +201,400.00 | +3.14% | 6,385,110.00 | 6,277,942.20 | 5,393,931.67 |
2021/04/09 | 6,404,600.00 | +95,600.00 | +1.52% | 6,361,710.00 | 6,254,662.40 | 5,353,465.67 |
2021/04/08 | 6,309,000.00 | +69,000.00 | +1.11% | 6,366,546.00 | 6,245,361.40 | 5,312,630.80 |
2021/04/07 | 6,240,000.00 | -125,950.00 | -1.98% | 6,413,146.00 | 6,249,961.40 | 5,272,523.00 |
2021/04/06 | 6,365,950.00 | -123,050.00 | -1.90% | 6,479,544.00 | 6,256,361.40 | 5,234,367.40 |
2021/04/05 | 6,489,000.00 | +60,220.00 | +0.94% | 6,510,347.00 | 6,243,083.40 | 5,192,581.40 |
2021/04/04 | 6,428,780.00 | -113,220.00 | -1.73% | 6,508,547.00 | 6,229,203.40 | 5,154,514.60 |
2021/04/03 | 6,542,000.00 | -29,990.00 | -0.46% | 6,515,523.00 | 6,213,875.00 | 5,119,994.87 |
2021/04/02 | 6,571,990.00 | +52,025.00 | +0.80% | 6,477,117.00 | 6,188,191.00 | 5,082,994.87 |
2021/04/01 | 6,519,965.00 | +39,965.00 | +0.62% | 6,380,708.00 | 6,144,911.00 | 5,043,648.33 |
2021/03/31 | 6,480,000.00 | +16,340.00 | +0.25% | 6,274,714.00 | 6,101,968.80 | 5,008,169.47 |
2021/03/30 | 6,463,660.00 | +113,690.00 | +1.79% | 6,148,714.00 | 6,048,077.20 | 4,972,858.13 |
2021/03/29 | 6,349,970.00 | +260,025.00 | +4.27% | 5,973,969.00 | 5,996,774.80 | 4,941,630.67 |
2021/03/28 | 6,089,945.00 | +99,950.00 | +1.67% | 5,933,387.00 | 5,954,918.80 | 4,904,363.87 |
2021/03/27 | 5,989,995.00 | +139,995.00 | +2.39% | 5,915,082.00 | 5,928,441.00 | 4,869,537.93 |
2021/03/26 | 5,850,000.00 | +260,065.00 | +4.65% | 5,958,322.00 | 5,897,441.40 | 4,835,756.00 |
2021/03/25 | 5,589,935.00 | -557,125.00 | -9.06% | 6,036,322.00 | 5,866,641.40 | 4,812,530.47 |
2021/03/24 | 6,147,060.00 | +148,640.00 | +2.48% | 6,205,549.00 | 5,829,844.00 | 4,794,507.40 |
2021/03/23 | 5,998,420.00 | -207,775.00 | -3.35% | 6,248,139.00 | 5,782,797.60 | 4,769,719.93 |
2021/03/22 | 6,206,195.00 | -33,805.00 | -0.54% | 6,308,455.00 | 5,741,208.00 | 4,742,934.33 |
2021/03/21 | 6,240,000.00 | -196,070.00 | -3.05% | 6,261,218.00 | 5,708,006.60 | 4,707,158.33 |
2021/03/20 | 6,436,070.00 | +76,060.00 | +1.20% | 6,218,019.00 | 5,667,726.60 | 4,667,944.33 |
2021/03/19 | 6,360,010.00 | +60,010.00 | +0.95% | 6,165,220.00 | 5,608,329.00 | 4,626,159.27 |
2021/03/18 | 6,300,000.00 | +329,990.00 | +5.53% | 6,178,018.00 | 5,581,487.80 | 4,587,425.80 |
2021/03/17 | 5,970,010.00 | -53,995.00 | -0.90% | 6,198,018.00 | 5,571,287.80 | 4,546,285.73 |
2021/03/16 | 6,024,005.00 | -148,070.00 | -2.40% | 6,210,816.00 | 5,570,927.40 | 4,506,685.60 |
2021/03/15 | 6,172,075.00 | -251,925.00 | -3.92% | 6,234,415.00 | 5,553,167.20 | 4,464,605.53 |
2021/03/14 | 6,424,000.00 | +24,000.00 | +0.38% | 6,209,114.00 | 5,527,080.60 | 4,420,927.20 |
2021/03/13 | 6,400,000.00 | +366,000.00 | +6.07% | 6,104,294.00 | 5,485,761.20 | 4,372,029.93 |
2021/03/12 | 6,034,000.00 | -108,000.00 | -1.76% | 5,922,292.00 | 5,437,641.20 | 4,324,363.40 |
2021/03/11 | 6,142,000.00 | +96,430.00 | +1.60% | 5,804,774.00 | 5,397,536.00 | 4,281,642.73 |
2021/03/10 | 6,045,570.00 | +145,670.00 | +2.47% | 5,602,916.00 | 5,356,956.00 | 4,234,826.00 |
2021/03/09 | 5,899,900.00 | +409,910.00 | +7.47% | 5,430,022.00 | 5,311,693.20 | 4,187,371.33 |
2021/03/08 | 5,489,990.00 | +43,580.00 | +0.80% | 5,310,756.00 | 5,271,886.80 | 4,140,697.40 |
2021/03/07 | 5,446,410.00 | +313,700.00 | +6.11% | 5,298,358.00 | 5,251,686.40 | 4,100,203.93 |
2021/03/06 | 5,132,710.00 | -48,390.00 | -0.93% | 5,252,077.00 | 5,222,596.00 | 4,059,882.27 |
2021/03/05 | 5,181,100.00 | -122,470.00 | -2.31% | 5,241,535.00 | 5,211,847.40 | 4,023,460.87 |
2021/03/04 | 5,303,570.00 | -124,430.00 | -2.29% | 5,139,315.00 | 5,184,003.00 | 3,986,832.00 |
2021/03/03 | 5,428,000.00 | +212,995.00 | +4.08% | 5,072,781.00 | 5,132,939.00 | 3,948,185.40 |
2021/03/02 | 5,215,005.00 | +135,005.00 | +2.66% | 4,978,917.00 | 5,084,859.00 | 3,906,921.40 |
2021/03/01 | 5,080,000.00 | +410,000.00 | +8.78% | 5,011,148.00 | 5,036,938.80 | 3,869,094.67 |
2021/02/28 | 4,670,000.00 | -300,900.00 | -6.05% | 5,041,748.00 | 4,988,738.00 | 3,829,845.27 |
2021/02/27 | 4,970,900.00 | +12,220.00 | +0.25% | 5,097,974.00 | 4,954,698.00 | 3,794,311.93 |
2021/02/26 | 4,958,680.00 | -417,480.00 | -7.77% | 5,241,590.00 | 4,900,862.00 | 3,754,546.73 |