仮想通貨の価格・データ収集 Coin Viewer

スポンサーリンク


BTC/JPY (Bitcoin) 取引所:zaif


   終値: 595,680.00 前日比: +1,060.00 (+0.18%)
 24h取引量: 789.22

2019/04/21 05:20:00 更新

BTC/JPY (1分足)


 安値:593,510.00 高値:597,290.00
 始値:594,800.00 終値:595,680.00

2019/04/21 05:20:00 更新

BTC/JPY (1日足)


5日平均乖離率:+1.04% 25日平均乖離率:+8.71% 75日平均乖離率:+20.99%



スポンサーリンク



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
2019/04/21595,680.00+1,060.00+0.18%589,537.00547,950.20492,357.45
2019/04/20594,620.00+7,375.00+1.26%583,408.00541,797.00490,204.90
2019/04/19587,245.00-95.00-0.02%579,833.00535,276.00487,983.30
2019/04/18587,340.00+4,540.00+0.78%576,109.00529,241.40485,825.43
2019/04/17582,800.00+17,765.00+3.14%572,808.00523,235.40483,569.56
2019/04/16565,035.00-11,710.00-2.03%570,070.00517,394.60481,314.32
2019/04/15576,745.00+8,120.00+1.43%569,576.00512,380.80479,367.33
2019/04/14568,625.00-2,210.00-0.39%571,235.00506,874.20477,048.81
2019/04/13570,835.00+1,725.00+0.30%573,102.00501,945.20474,815.24
2019/04/12569,110.00+6,545.00+1.16%575,980.00496,800.00472,414.75
2019/04/11562,565.00-22,475.00-3.84%576,595.00491,681.80469,935.38
2019/04/10585,040.00+7,080.00+1.23%576,400.00486,862.20467,497.76
2019/04/09577,960.00-7,265.00-1.24%570,562.00481,193.80464,320.95
2019/04/08585,225.00+13,040.00+2.28%566,408.00475,384.80461,164.31
2019/04/07572,185.00+10,595.00+1.89%560,950.00469,146.40457,619.71
2019/04/06561,590.00+5,740.00+1.03%552,118.00463,384.20454,250.15
2019/04/05555,850.00-1,340.00-0.24%531,460.00458,111.00450,997.42
2019/04/04557,190.00-745.00-0.13%510,888.00452,977.00447,720.78
2019/04/03557,935.00+29,910.00+5.66%489,812.00448,004.00444,189.52
2019/04/02528,025.00+69,725.00+15.21%468,286.00443,105.00440,398.00
2019/04/01458,300.00+5,310.00+1.17%451,431.00439,264.00437,376.38
2019/03/31452,990.00+1,180.00+0.26%448,141.00438,217.60436,629.11
2019/03/30451,810.00+1,505.00+0.33%443,862.00437,230.40436,023.15
2019/03/29450,305.00+6,555.00+1.48%440,776.00436,218.20435,415.96
2019/03/28443,750.00+1,900.00+0.43%438,153.00434,820.40434,820.40
2019/03/27441,850.00+10,255.00+2.38%436,759.00434,448.33434,448.33
2019/03/26431,595.00-4,785.00-1.10%436,327.00434,126.52434,126.52
2019/03/25436,380.00-810.00-0.19%437,824.00434,241.59434,241.59
2019/03/24437,190.00+410.00+0.09%439,628.00434,139.76434,139.76
2019/03/23436,780.00-2,910.00-0.66%440,631.00433,987.25433,987.25
2019/03/22439,690.00+610.00+0.14%441,506.00433,840.26433,840.26
2019/03/21439,080.00-6,320.00-1.42%441,983.00433,515.28433,515.28
2019/03/20445,400.00+3,195.00+0.72%442,833.00433,187.94433,187.94
2019/03/19442,205.00+1,050.00+0.24%440,300.00432,424.69432,424.69
2019/03/18441,155.00-920.00-0.21%437,712.00431,772.67431,772.67
2019/03/17442,075.00-1,255.00-0.28%435,107.00431,102.50431,102.50
2019/03/16443,330.00+10,595.00+2.45%432,644.00430,258.46430,258.46
2019/03/15432,735.00+3,470.00+0.81%429,478.00429,169.17429,169.17
2019/03/14429,265.00+1,135.00+0.27%429,504.00428,845.00428,845.00
2019/03/13428,130.00-1,630.00-0.38%430,743.00428,803.00428,803.00
2019/03/12429,760.00+2,260.00+0.53%431,517.00428,877.78428,877.78
2019/03/11427,500.00-5,365.00-1.24%431,993.00428,767.50428,767.50
2019/03/10432,865.00-2,595.00-0.60%432,155.00428,948.57428,948.57
2019/03/09435,460.00+3,460.00+0.80%430,883.00428,295.83428,295.83
2019/03/08432,000.00-140.00-0.03%426,863.00426,863.00426,863.00
2019/03/07432,140.00+3,830.00+0.89%425,578.75425,578.75425,578.75
2019/03/06428,310.00+1,805.00+0.42%423,391.67423,391.67423,391.67
2019/03/05426,505.00+11,145.00+2.68%420,932.50420,932.50420,932.50
2019/03/04415,360.000.000.00%415,360.00415,360.00415,360.00


期間限定モニター募集キャンペーン中!