スポンサーリンク
BTC/JPY (Bitcoin) 取引所：coincheck
| 終値： | 897,637.50 | 前日比： |  | +1,372.00 (+0.15%) |
| 24h取引量： | 1,007.33 |
2019/10/22 21:18:00 更新
BTC/JPY (1分足)
| 安値： | 884,850.50 | 高値： | 901,790.00 |
| 始値： | 897,327.00 | 終値： | 897,637.50 |
2019/10/22 21:18:00 更新
BTC/JPY (1日足)
| 5日平均乖離率： | +2.23% | 25日平均乖離率： | +1.53% | 75日平均乖離率： | -11.91% |
スポンサーリンク
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 | ||||
| 2019/10/22 | 897,637.50 | +1,372.00 | +0.15% | 878,028.10 | 884,070.46 | 1,019,026.67 |
| 2019/10/21 | 896,265.50 | +27,824.00 | +3.20% | 873,483.00 | 882,651.20 | 1,023,645.58 |
| 2019/10/20 | 868,441.50 | -61.00 | -0.01% | 867,600.20 | 882,167.28 | 1,028,698.50 |
| 2019/10/19 | 868,502.50 | +9,209.00 | +1.07% | 873,712.00 | 883,606.26 | 1,033,762.41 |
| 2019/10/18 | 859,293.50 | -15,618.50 | -1.79% | 879,303.30 | 889,828.52 | 1,038,836.45 |
| 2019/10/17 | 874,912.00 | +8,060.50 | +0.93% | 890,341.30 | 898,042.32 | 1,042,714.28 |
| 2019/10/16 | 866,851.50 | -32,149.00 | -3.58% | 897,410.60 | 906,009.40 | 1,046,399.98 |
| 2019/10/15 | 899,000.50 | +2,541.50 | +0.28% | 905,171.50 | 914,345.92 | 1,049,914.45 |
| 2019/10/14 | 896,459.00 | -18,024.50 | -1.97% | 909,220.50 | 922,354.82 | 1,052,368.33 |
| 2019/10/13 | 914,483.50 | +4,225.00 | +0.46% | 911,120.00 | 929,144.16 | 1,054,837.05 |
| 2019/10/12 | 910,258.50 | +4,602.50 | +0.51% | 903,668.50 | 936,613.76 | 1,056,507.62 |
| 2019/10/11 | 905,656.00 | -13,589.50 | -1.48% | 896,348.00 | 944,445.52 | 1,058,181.17 |
| 2019/10/10 | 919,245.50 | +13,289.00 | +1.47% | 885,062.70 | 952,016.18 | 1,059,858.97 |
| 2019/10/09 | 905,956.50 | +28,730.50 | +3.28% | 873,549.50 | 959,736.36 | 1,061,313.49 |
| 2019/10/08 | 877,226.00 | +3,570.00 | +0.41% | 867,303.20 | 968,297.94 | 1,063,427.47 |
| 2019/10/07 | 873,656.00 | +24,426.50 | +2.88% | 865,043.80 | 977,755.78 | 1,066,166.13 |
| 2019/10/06 | 849,229.50 | -12,450.00 | -1.44% | 867,767.50 | 987,298.24 | 1,068,706.25 |
| 2019/10/05 | 861,679.50 | -13,045.50 | -1.49% | 878,379.10 | 996,468.20 | 1,071,783.34 |
| 2019/10/04 | 874,725.00 | +8,796.00 | +1.02% | 883,952.00 | 1,005,822.16 | 1,075,030.47 |
| 2019/10/03 | 865,929.00 | -21,345.50 | -2.41% | 881,617.40 | 1,015,138.04 | 1,078,306.72 |
| 2019/10/02 | 887,274.50 | -15,013.00 | -1.66% | 883,270.60 | 1,025,089.90 | 1,082,020.46 |
| 2019/10/01 | 902,287.50 | +12,743.50 | +1.43% | 878,246.90 | 1,034,188.68 | 1,085,044.52 |
| 2019/09/30 | 889,544.00 | +26,492.00 | +3.07% | 874,622.90 | 1,044,409.88 | 1,087,851.71 |
| 2019/09/29 | 863,052.00 | -11,143.00 | -1.27% | 877,597.30 | 1,054,098.30 | 1,090,049.24 |
| 2019/09/28 | 874,195.00 | +12,039.00 | +1.40% | 909,798.70 | 1,063,783.80 | 1,093,664.55 |
| 2019/09/27 | 862,156.00 | -22,011.50 | -2.49% | 947,887.40 | 1,073,821.50 | 1,097,293.52 |
| 2019/09/26 | 884,167.50 | -20,248.50 | -2.24% | 990,274.00 | 1,081,553.06 | 1,101,209.95 |
| 2019/09/25 | 904,416.00 | -119,643.00 | -11.68% | 1,028,493.40 | 1,086,953.28 | 1,105,831.87 |
| 2019/09/24 | 1,024,059.00 | -40,579.50 | -3.81% | 1,067,454.80 | 1,091,578.86 | 1,110,606.30 |
| 2019/09/23 | 1,064,638.50 | -9,450.50 | -0.88% | 1,075,881.50 | 1,091,324.58 | 1,114,070.69 |
| 2019/09/22 | 1,074,089.00 | -1,175.50 | -0.11% | 1,083,198.50 | 1,088,801.28 | 1,118,240.91 |
| 2019/09/21 | 1,075,264.50 | -23,958.50 | -2.18% | 1,089,591.20 | 1,089,055.96 | 1,121,808.85 |
| 2019/09/20 | 1,099,223.00 | +33,030.50 | +3.10% | 1,093,522.80 | 1,089,113.90 | 1,124,679.19 |
| 2019/09/19 | 1,066,192.50 | -35,031.00 | -3.18% | 1,096,128.20 | 1,088,909.76 | 1,126,461.81 |
| 2019/09/18 | 1,101,223.50 | -4,829.00 | -0.44% | 1,106,888.90 | 1,088,722.52 | 1,128,804.13 |
| 2019/09/17 | 1,106,052.50 | +11,130.00 | +1.02% | 1,109,378.60 | 1,086,883.56 | 1,130,637.91 |
| 2019/09/16 | 1,094,922.50 | -17,327.50 | -1.56% | 1,110,611.60 | 1,086,896.92 | 1,132,993.49 |
| 2019/09/15 | 1,112,250.00 | -7,746.00 | -0.69% | 1,107,322.80 | 1,086,122.90 | 1,134,856.16 |
| 2019/09/14 | 1,119,996.00 | +6,324.00 | +0.57% | 1,103,978.50 | 1,084,277.10 | 1,135,207.02 |
| 2019/09/13 | 1,113,672.00 | +1,454.50 | +0.13% | 1,101,503.70 | 1,084,600.10 | 1,135,264.71 |
| 2019/09/12 | 1,112,217.50 | +33,739.00 | +3.13% | 1,101,714.40 | 1,085,782.00 | 1,136,675.25 |
| 2019/09/11 | 1,078,478.50 | -17,050.00 | -1.56% | 1,102,219.70 | 1,085,539.02 | 1,139,110.89 |
| 2019/09/10 | 1,095,528.50 | -12,093.50 | -1.09% | 1,118,087.50 | 1,086,328.76 | 1,141,697.85 |
| 2019/09/09 | 1,107,622.00 | -7,103.50 | -0.64% | 1,125,332.70 | 1,085,425.82 | 1,144,256.53 |
| 2019/09/08 | 1,114,725.50 | -18.50 | 0.00% | 1,124,846.20 | 1,083,751.54 | 1,147,878.68 |
| 2019/09/07 | 1,114,744.00 | -43,073.50 | -3.72% | 1,126,928.60 | 1,083,622.22 | 1,149,127.87 |
| 2019/09/06 | 1,157,817.50 | +26,063.00 | +2.30% | 1,115,068.80 | 1,085,831.78 | 1,149,905.47 |
| 2019/09/05 | 1,131,754.50 | +26,565.00 | +2.40% | 1,087,339.90 | 1,087,486.84 | 1,149,810.21 |
| 2019/09/04 | 1,105,189.50 | -19,948.00 | -1.77% | 1,065,000.10 | 1,090,368.96 | 1,150,084.57 |
| 2019/09/03 | 1,125,137.50 | +69,692.50 | +6.60% | 1,047,502.60 | 1,094,412.78 | 1,149,430.55 |
| 2019/09/02 | 1,055,445.00 | +36,272.00 | +3.56% | 1,022,786.30 | 1,099,188.04 | 1,147,877.05 |
期間限定モニター募集キャンペーン中！
今から安全に仮想通貨を始めるなら
| マーケット概況 | |||
|---|---|---|---|
| BTC/JPY (Bitcoin) | |||
| coincheck | 897,637.50 | +0.15% | |
| zaif | 897,590.00 | +0.18% | |
| bitflyer | 902,443.50 | +0.19% | |
| bitbank | 898,400.00 | +0.27% | |
スポンサーリンク
| チャット |
|---|
YAMAHA1万ネムGOX中
2019-10-22 21:10:04
今夜はハヤシライスです
過去のチャットをみる
最新記事  | ||
|---|---|---|
そもそもブロックチェーンとは？2018.07.16 | ||
| 記事カテゴリ | |||
|---|---|---|---|
