仮想通貨のチャート・ランキング・情報まとめサイト「イチから始める仮想通貨」

BTC/JPY (Bitcoin) 取引所:zaif


   終値: 389,555.00 前日比: -2,110.00 (-0.54%)
 24h取引量: 926.85

2019/01/24 08:00:00 更新

BTC/JPY (1分足)


 安値:387,010.00 高値:392,280.00
 始値:391,665.00 終値:389,555.00

2019/01/24 08:00:00 更新

BTC/JPY (1日足)


5日平均乖離率:+0.01% 25日平均乖離率:-3.50% 75日平均乖離率:-12.83%




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
2019/01/24389,555.00-2,110.00-0.54%389,518.00403,663.20446,915.93
2019/01/23391,665.00+1,345.00+0.34%393,016.00404,789.00451,209.67
2019/01/22390,320.00+2,090.00+0.54%393,771.00406,157.00455,448.60
2019/01/21388,230.00+410.00+0.11%393,967.00406,505.20459,839.47
2019/01/20387,820.00-19,225.00-4.72%395,256.00407,603.80464,260.67
2019/01/19407,045.00+11,605.00+2.93%396,997.00408,507.80468,567.87
2019/01/18395,440.00+4,140.00+1.06%392,149.00408,717.80472,613.00
2019/01/17391,300.00-3,375.00-0.86%391,487.00411,379.20476,719.93
2019/01/16394,675.00-1,850.00-0.47%392,024.00413,353.20480,860.20
2019/01/15396,525.00+13,720.00+3.58%392,249.00414,566.40484,976.73
2019/01/14382,805.00-9,325.00-2.38%394,782.00416,531.00488,965.67
2019/01/13392,130.00-1,855.00-0.47%404,534.00419,131.20493,090.87
2019/01/12393,985.00-1,815.00-0.46%413,806.00420,383.20497,100.60
2019/01/11395,800.00-13,390.00-3.27%421,891.00420,566.00501,067.80
2019/01/10409,190.00-22,375.00-5.18%425,305.00420,021.60505,132.67
2019/01/09431,565.00-6,925.00-1.58%426,196.00418,213.20508,979.27
2019/01/08438,490.00+4,080.00+0.94%421,172.00415,254.40512,571.67
2019/01/07434,410.00+21,540.00+5.22%415,967.00412,503.00516,128.40
2019/01/06412,870.00-775.00-0.19%412,707.00410,514.80519,757.60
2019/01/05413,645.00+7,200.00+1.77%411,133.00409,378.00523,618.53
2019/01/04406,445.00-6,020.00-1.46%410,823.00407,936.00527,534.13
2019/01/03412,465.00-5,645.00-1.35%413,074.00407,283.80531,571.53
2019/01/02418,110.00+13,110.00+3.24%415,754.00406,480.80535,480.80
2019/01/01405,000.00-7,095.00-1.72%411,937.00404,813.40539,279.47
2018/12/31412,095.00-5,605.00-1.34%414,076.00403,935.60543,331.53
2018/12/30417,700.00-8,165.00-1.92%413,741.00404,006.80547,243.33
2018/12/29425,865.00+26,840.00+6.73%412,660.00404,530.00551,131.67
2018/12/28399,025.00-16,670.00-4.01%419,882.00405,407.40554,784.20
2018/12/27415,695.00+5,275.00+1.29%428,207.00407,379.40558,626.33
2018/12/26410,420.00-1,875.00-0.45%430,069.00409,366.80562,223.93
2018/12/25412,295.00-49,680.00-10.75%437,113.00411,814.20565,916.20
2018/12/24461,975.00+21,325.00+4.84%444,216.00413,458.60569,643.07
2018/12/23440,650.00+15,645.00+3.68%436,507.00414,212.20573,102.33
2018/12/22425,005.00-20,635.00-4.63%428,088.00415,722.80576,903.60
2018/12/21445,640.00-2,170.00-0.48%419,525.00415,470.80580,934.60
2018/12/20447,810.00+24,380.00+5.76%403,193.00414,702.20584,654.93
2018/12/19423,430.00+24,875.00+6.24%385,150.00413,895.20588,375.93
2018/12/18398,555.00+16,365.00+4.28%374,405.00416,110.80592,426.13
2018/12/17382,190.00+18,210.00+5.00%371,635.00419,442.60596,781.00
2018/12/16363,980.00+6,385.00+1.79%372,087.00424,217.40601,332.53
2018/12/15357,595.00-12,110.00-3.28%374,810.00429,735.60606,176.80
2018/12/14369,705.00-15,000.00-3.90%381,319.00436,355.80611,129.80
2018/12/13384,705.00+255.00+0.07%385,856.00444,770.80615,935.53
2018/12/12384,450.00+6,855.00+1.82%384,200.00454,437.60620,506.80
2018/12/11377,595.00-12,545.00-3.22%383,921.00463,929.00625,178.40
2018/12/10390,140.00-2,250.00-0.57%391,177.00473,932.20629,763.53
2018/12/09392,390.00+15,965.00+4.24%399,305.00482,238.80634,179.07
2018/12/08376,425.00-6,630.00-1.73%410,387.00494,676.80638,455.33
2018/12/07383,055.00-30,820.00-7.45%424,767.00508,057.40643,097.73
2018/12/06413,875.00-16,905.00-3.92%441,232.00521,293.40647,742.40
2018/12/05430,780.00-17,020.00-3.80%452,778.00533,077.80651,941.33

最新記事