スポンサーリンク
BTC/JPY (Bitcoin) 取引所:coincheck
終値: | 3,753,996.00 | 前日比: | ![]() | +132,868.00 (+3.67%) |
24h取引量: | 5,669.32 |
2021/01/18 07:55:00 更新
BTC/JPY (1分足)
安値: | 3,609,063.00 | 高値: | 3,813,993.00 |
始値: | 3,609,063.00 | 終値: | 3,753,996.00 |
2021/01/18 07:55:00 更新
BTC/JPY (1日足)
5日平均乖離率: | -2.23% | 25日平均乖離率: | +9.75% | 75日平均乖離率: | +54.41% |
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 | ||||
2021/01/18 | 3,753,996.00 | +132,868.00 | +3.67% | 3,839,702.90 | 3,420,540.34 | 2,431,143.42 |
2021/01/17 | 3,621,128.00 | -240,236.00 | -6.22% | 3,799,357.90 | 3,366,463.82 | 2,400,371.75 |
2021/01/16 | 3,861,364.00 | +30,140.00 | +0.79% | 3,770,238.60 | 3,319,749.42 | 2,371,268.48 |
2021/01/15 | 3,831,224.00 | -299,578.50 | -7.25% | 3,685,425.90 | 3,262,144.10 | 2,338,645.73 |
2021/01/14 | 4,130,802.50 | +578,531.50 | +16.29% | 3,740,924.50 | 3,205,038.32 | 2,306,818.19 |
2021/01/13 | 3,552,271.00 | +76,739.50 | +2.21% | 3,764,253.70 | 3,137,080.24 | 2,271,018.15 |
2021/01/12 | 3,475,531.50 | +38,231.00 | +1.11% | 3,913,460.40 | 3,091,302.44 | 2,242,320.03 |
2021/01/11 | 3,437,300.50 | -671,416.50 | -16.34% | 4,016,324.90 | 3,045,620.94 | 2,214,682.50 |
2021/01/10 | 4,108,717.00 | -138,731.50 | -3.27% | 4,035,450.80 | 3,003,237.60 | 2,187,039.99 |
2021/01/09 | 4,247,448.50 | -50,856.00 | -1.18% | 3,873,707.30 | 2,924,227.72 | 2,150,921.27 |
2021/01/08 | 4,298,304.50 | +308,450.50 | +7.73% | 3,686,809.00 | 2,834,513.10 | 2,112,751.72 |
2021/01/07 | 3,989,854.00 | +456,924.00 | +12.93% | 3,525,726.90 | 2,742,191.92 | 2,073,588.73 |
2021/01/06 | 3,532,930.00 | +232,930.50 | +7.06% | 3,371,971.80 | 2,662,771.20 | 2,038,622.63 |
2021/01/05 | 3,299,999.50 | -12,957.50 | -0.39% | 3,269,378.80 | 2,597,879.52 | 2,009,616.58 |
2021/01/04 | 3,312,957.00 | -179,937.00 | -5.15% | 3,189,766.50 | 2,540,912.30 | 1,983,683.97 |
2021/01/03 | 3,492,894.00 | +271,815.50 | +8.44% | 3,106,843.10 | 2,483,735.22 | 1,957,211.03 |
2021/01/02 | 3,221,078.50 | +201,113.50 | +6.66% | 2,959,329.30 | 2,421,066.74 | 1,927,418.89 |
2021/01/01 | 3,019,965.00 | +118,027.00 | +4.07% | 2,879,638.20 | 2,370,958.92 | 1,900,849.95 |
2020/12/31 | 2,901,938.00 | +3,598.00 | +0.12% | 2,842,505.00 | 2,330,132.58 | 1,876,662.95 |
2020/12/30 | 2,898,340.00 | +143,015.00 | +5.19% | 2,787,061.00 | 2,293,787.40 | 1,853,948.78 |
2020/12/29 | 2,755,325.00 | -67,298.00 | -2.38% | 2,705,093.00 | 2,257,401.18 | 1,831,219.21 |
2020/12/28 | 2,822,623.00 | -11,676.00 | -0.41% | 2,634,444.60 | 2,226,532.26 | 1,810,471.25 |
2020/12/27 | 2,834,299.00 | +209,581.00 | +7.98% | 2,560,573.60 | 2,194,057.50 | 1,788,802.65 |
2020/12/26 | 2,624,718.00 | +136,218.00 | +5.47% | 2,477,960.00 | 2,159,900.92 | 1,767,055.93 |
2020/12/25 | 2,488,500.00 | +86,417.00 | +3.60% | 2,433,732.30 | 2,135,489.94 | 1,748,164.92 |
2020/12/24 | 2,402,083.00 | -51,185.00 | -2.09% | 2,422,402.40 | 2,115,794.54 | 1,730,999.79 |
2020/12/23 | 2,453,268.00 | +32,037.00 | +1.32% | 2,423,551.00 | 2,094,920.12 | 1,714,963.43 |
2020/12/22 | 2,421,231.00 | +17,651.50 | +0.73% | 2,399,596.20 | 2,068,995.50 | 1,697,849.83 |
2020/12/21 | 2,403,579.50 | -28,271.00 | -1.16% | 2,390,893.40 | 2,042,170.22 | 1,680,973.63 |
2020/12/20 | 2,431,850.50 | +24,024.50 | +1.00% | 2,336,871.50 | 2,015,916.24 | 1,663,958.27 |
2020/12/19 | 2,407,826.00 | +74,332.00 | +3.19% | 2,251,418.00 | 1,998,245.00 | 1,646,585.07 |
2020/12/18 | 2,333,494.00 | -44,223.00 | -1.86% | 2,167,907.80 | 1,979,193.40 | 1,629,598.45 |
2020/12/17 | 2,377,717.00 | +244,247.00 | +11.45% | 2,102,076.20 | 1,962,704.06 | 1,613,402.55 |
2020/12/16 | 2,133,470.00 | +128,887.00 | +6.43% | 2,008,660.40 | 1,943,189.20 | 1,596,517.32 |
2020/12/15 | 2,004,583.00 | +14,308.00 | +0.72% | 1,957,130.20 | 1,935,751.12 | 1,582,879.13 |
2020/12/14 | 1,990,275.00 | -14,061.00 | -0.70% | 1,932,919.60 | 1,932,633.72 | 1,571,448.47 |
2020/12/13 | 2,004,336.00 | +93,698.00 | +4.90% | 1,920,101.00 | 1,928,363.50 | 1,560,055.43 |
2020/12/12 | 1,910,638.00 | +34,819.00 | +1.86% | 1,912,910.40 | 1,921,924.34 | 1,548,507.99 |
2020/12/11 | 1,875,819.00 | -7,711.00 | -0.41% | 1,930,644.10 | 1,917,030.04 | 1,538,358.91 |
2020/12/10 | 1,883,530.00 | -42,652.00 | -2.21% | 1,954,142.00 | 1,910,550.68 | 1,528,394.45 |
2020/12/09 | 1,926,182.00 | -42,201.00 | -2.14% | 1,975,172.90 | 1,902,468.32 | 1,518,380.58 |
2020/12/08 | 1,968,383.00 | -30,923.50 | -1.55% | 1,986,656.90 | 1,892,561.24 | 1,507,688.22 |
2020/12/07 | 1,999,306.50 | +5,998.00 | +0.30% | 1,995,131.10 | 1,881,884.98 | 1,496,079.85 |
2020/12/06 | 1,993,308.50 | +4,624.00 | +0.23% | 1,991,346.70 | 1,869,279.84 | 1,484,140.61 |
2020/12/05 | 1,988,684.50 | +5,082.50 | +0.26% | 1,995,573.70 | 1,855,538.74 | 1,472,214.99 |
2020/12/04 | 1,983,602.00 | -27,152.00 | -1.35% | 1,997,059.80 | 1,840,177.06 | 1,460,252.09 |
2020/12/03 | 2,010,754.00 | +30,369.50 | +1.53% | 1,976,383.90 | 1,824,485.80 | 1,448,960.10 |
2020/12/02 | 1,980,384.50 | -34,059.00 | -1.69% | 1,935,263.60 | 1,807,485.44 | 1,437,605.39 |
2020/12/01 | 2,014,443.50 | +18,328.50 | +0.92% | 1,889,306.50 | 1,791,518.72 | 1,426,455.73 |
2020/11/30 | 1,996,115.00 | +115,892.50 | +6.16% | 1,835,863.80 | 1,775,113.24 | 1,414,741.62 |
2020/11/29 | 1,880,222.50 | +75,070.00 | +4.16% | 1,834,654.70 | 1,757,095.38 | 1,403,380.67 |