BTC/JPY (Bitcoin) 取引所:coincheck
終値:
| 10,735,339.00 | 前日比:
| | -73,567.50 (-0.68%) |
24h取引量:
| 1,490.03 |
2024/03/29 06:24 更新
BTC/JPY (1分足)
安値: | 10,682,271.00 | 高値: | 10,811,406.50 |
始値: | 10,809,919.50 | 終値: | 10,735,339.00 |
2024/03/29 06:24 更新
BTC/JPY (1日足)
5日平均乖離率: | +0.73% | 25日平均乖離率: | +5.08% | 75日平均乖離率: | +31.29% |
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 |
2024/03/29 | 10,735,339.00 | -73,567.50 | -0.68% | 10,657,915.70 | 10,216,819.50 | 8,176,949.53 |
2024/03/28 | 10,808,906.50 | +205,156.50 | +1.93% | 10,498,560.80 | 10,186,203.86 | 8,116,726.21 |
2024/03/27 | 10,603,750.00 | -53,153.50 | -0.50% | 10,317,179.70 | 10,127,486.20 | 8,055,703.91 |
2024/03/26 | 10,656,903.50 | +172,224.00 | +1.64% | 10,096,802.40 | 10,075,067.30 | 8,002,347.49 |
2024/03/25 | 10,484,679.50 | +546,115.00 | +5.49% | 9,990,944.50 | 10,022,201.30 | 7,954,911.99 |
2024/03/24 | 9,938,564.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
2024/03/23 | 9,902,001.00 | +400,137.50 | +4.21% | 9,747,343.40 | 9,950,592.14 | 7,859,294.14 |
2024/03/22 | 9,501,863.50 | -625,750.50 | -6.18% | 9,765,792.30 | 9,897,999.80 | 7,813,434.03 |
2024/03/21 | 10,127,614.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
2024/03/20 | 9,748,064.50 | +290,890.50 | +3.08% | 9,872,336.70 | 9,735,561.60 | 7,721,991.61 |
2024/03/19 | 9,457,174.00 | -537,071.50 | -5.37% | 9,970,288.90 | 9,653,619.42 | 7,676,378.16 |
2024/03/18 | 9,994,245.50 | -23,826.00 | -0.24% | 10,210,429.30 | 9,583,143.66 | 7,634,555.77 |
2024/03/17 | 10,018,071.50 | -126,056.50 | -1.24% | 10,358,452.80 | 9,493,249.88 | 7,582,198.80 |
2024/03/16 | 10,144,128.00 | -93,697.50 | -0.92% | 10,483,695.50 | 9,399,145.34 | 7,534,080.70 |
2024/03/15 | 10,237,825.50 | -420,050.50 | -3.94% | 10,574,618.00 | 9,305,993.02 | 7,479,256.95 |
2024/03/14 | 10,657,876.00 | -76,487.00 | -0.71% | 10,570,085.60 | 9,209,964.06 | 7,422,412.36 |
2024/03/13 | 10,734,363.00 | +90,078.00 | +0.85% | 10,451,722.00 | 9,095,511.46 | 7,359,921.06 |
2024/03/12 | 10,644,285.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
2024/03/11 | 10,598,740.50 | +383,577.00 | +3.76% | 10,173,877.90 | 8,859,600.94 | 7,236,568.89 |
2024/03/10 | 10,215,163.50 | +149,105.50 | +1.48% | 10,026,008.60 | 8,751,654.50 | 7,177,041.89 |
2024/03/09 | 10,066,058.00 | +1,707.50 | +0.02% | 10,042,185.80 | 8,655,175.62 | 7,121,937.97 |
2024/03/08 | 10,064,350.50 | +139,273.50 | +1.40% | 10,022,963.80 | 8,545,598.50 | 7,070,641.44 |
2024/03/07 | 9,925,077.00 | +65,683.00 | +0.67% | 9,878,286.70 | 8,432,761.84 | 7,019,562.89 |
2024/03/06 | 9,859,394.00 | -436,655.50 | -4.24% | 9,751,926.80 | 8,323,505.82 | 6,970,526.56 |
2024/03/05 | 10,296,049.50 | +326,101.50 | +3.27% | 9,647,098.70 | 8,210,944.40 | 6,922,029.83 |
2024/03/04 | 9,969,948.00 | +628,983.00 | +6.73% | 9,470,455.50 | 8,079,762.54 | 6,784,749.17 |
2024/03/03 | 9,340,965.00 | +47,687.50 | +0.51% | 9,320,502.20 | 7,949,926.90 | 6,735,745.48 |
2024/03/02 | 9,293,277.50 | -41,976.00 | -0.45% | 9,169,747.70 | 7,830,795.94 | 6,692,709.75 |
2024/03/01 | 9,335,253.50 | -77,580.00 | -0.82% | 8,868,457.60 | 7,714,200.14 | 6,648,098.41 |
2024/02/29 | 9,412,833.50 | +192,652.00 | +2.09% | 8,557,746.00 | 7,596,963.82 | 6,602,819.02 |
2024/02/28 | 9,220,181.50 | +632,989.00 | +7.37% | 8,215,081.30 | 7,474,979.06 | 6,557,838.08 |
2024/02/27 | 8,587,192.50 | +800,365.50 | +10.28% | 7,910,101.00 | 7,361,588.52 | 6,514,897.19 |
2024/02/26 | 7,786,827.00 | +5,131.50 | +0.07% | 7,742,042.70 | 7,271,787.52 | 6,481,156.67 |
2024/02/25 | 7,781,695.50 | +82,185.50 | +1.07% | 7,717,768.90 | 7,210,180.46 | 6,457,622.59 |
2024/02/24 | 7,699,510.00 | +4,230.00 | +0.06% | 7,724,493.80 | 7,150,988.62 | 6,434,619.27 |
2024/02/23 | 7,695,280.00 | -51,621.00 | -0.67% | 7,752,012.10 | 7,099,080.82 | 6,413,793.25 |
2024/02/22 | 7,746,901.00 | +81,443.00 | +1.06% | 7,772,268.30 | 7,039,828.90 | 6,396,112.05 |
2024/02/21 | 7,665,458.00 | -149,862.00 | -1.92% | 7,753,523.80 | 6,980,842.74 | 6,377,896.74 |
2024/02/20 | 7,815,320.00 | -21,781.50 | -0.28% | 7,785,973.50 | 6,921,935.94 | 6,360,317.31 |
2024/02/19 | 7,837,101.50 | +40,540.50 | +0.52% | 7,802,925.40 | 6,854,866.68 | 6,340,147.55 |
2024/02/18 | 7,796,561.00 | +143,382.50 | +1.87% | 7,796,143.40 | 6,777,748.06 | 6,322,197.63 |
2024/02/17 | 7,653,178.50 | -174,528.00 | -2.23% | 7,702,157.20 | 6,701,019.88 | 6,300,993.11 |
2024/02/16 | 7,827,706.50 | -72,373.00 | -0.92% | 7,620,208.30 | 6,625,524.86 | 6,280,543.74 |
2024/02/15 | 7,900,079.50 | +96,888.00 | +1.24% | 7,493,402.30 | 6,553,480.04 | 6,253,789.05 |
2024/02/14 | 7,803,191.50 | +476,561.50 | +6.50% | 7,322,458.10 | 6,485,247.70 | 6,224,576.39 |
2024/02/13 | 7,326,630.00 | +83,196.00 | +1.15% | 7,165,120.40 | 6,419,310.54 | 6,196,200.17 |
2024/02/12 | 7,243,434.00 | +49,757.50 | +0.69% | 7,044,605.80 | 6,369,777.44 | 6,173,035.62 |
2024/02/11 | 7,193,676.50 | +148,318.00 | +2.11% | 6,868,457.20 | 6,333,229.42 | 6,150,967.32 |
2024/02/10 | 7,045,358.50 | +28,855.50 | +0.41% | 6,705,398.40 | 6,298,685.64 | 6,129,132.23 |
2024/02/09 | 7,016,503.00 | +292,446.00 | +4.35% | 6,577,195.80 | 6,268,033.72 | 6,108,414.72 |
2024/02/08 | 6,724,057.00 | +361,366.00 | +5.68% | 6,446,538.10 | 6,234,266.56 | 6,089,431.45 |