BTC/JPY (Bitcoin) 取引所:zaif
終値:
| 10,730,000.00 | 前日比:
| | -47,390.00 (-0.44%) |
24h取引量:
| 13.52 |
2024/03/29 08:30 更新
BTC/JPY (1分足)
安値: | 10,672,885.00 | 高値: | 10,780,945.00 |
始値: | 10,780,945.00 | 終値: | 10,730,000.00 |
2024/03/29 08:30 更新
BTC/JPY (1日足)
5日平均乖離率: | +0.87% | 25日平均乖離率: | +5.09% | 75日平均乖離率: | +31.34% |
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 |
2024/03/29 | 10,730,000.00 | -47,390.00 | -0.44% | 10,637,801.00 | 10,210,615.80 | 8,169,452.53 |
2024/03/28 | 10,777,390.00 | +182,390.00 | +1.72% | 10,480,800.00 | 10,178,785.20 | 8,109,519.20 |
2024/03/27 | 10,595,000.00 | -44,670.00 | -0.42% | 10,309,322.00 | 10,120,489.80 | 8,049,037.13 |
2024/03/26 | 10,639,670.00 | +192,725.00 | +1.84% | 10,094,322.00 | 10,068,489.60 | 7,995,757.07 |
2024/03/25 | 10,446,945.00 | +501,950.00 | +5.05% | 9,991,388.00 | 10,016,138.40 | 7,947,881.47 |
2024/03/24 | 9,944,995.00 | +24,995.00 | +0.25% | 9,847,999.00 | 9,974,642.20 | 7,895,788.87 |
2024/03/23 | 9,920,000.00 | +400,000.00 | +4.20% | 9,750,000.00 | 9,944,394.40 | 7,852,602.33 |
2024/03/22 | 9,520,000.00 | -605,000.00 | -5.98% | 9,761,000.00 | 9,890,594.40 | 7,806,455.00 |
2024/03/21 | 10,125,000.00 | +395,000.00 | +4.06% | 9,865,176.00 | 9,821,014.60 | 7,764,936.73 |
2024/03/20 | 9,730,000.00 | +275,000.00 | +2.91% | 9,869,972.00 | 9,726,815.80 | 7,714,641.73 |
2024/03/19 | 9,455,000.00 | -520,000.00 | -5.21% | 9,971,972.00 | 9,645,317.00 | 7,668,988.73 |
2024/03/18 | 9,975,000.00 | -65,880.00 | -0.66% | 10,212,892.00 | 9,575,397.80 | 7,627,255.47 |
2024/03/17 | 10,040,880.00 | -108,100.00 | -1.07% | 10,363,892.00 | 9,485,997.80 | 7,575,207.47 |
2024/03/16 | 10,148,980.00 | -91,020.00 | -0.89% | 10,483,408.00 | 9,391,365.60 | 7,526,442.60 |
2024/03/15 | 10,240,000.00 | -419,600.00 | -3.94% | 10,562,240.00 | 9,297,406.40 | 7,471,496.87 |
2024/03/14 | 10,659,600.00 | -70,400.00 | -0.66% | 10,554,880.00 | 9,201,001.20 | 7,414,830.20 |
2024/03/13 | 10,730,000.00 | +91,540.00 | +0.86% | 10,436,756.00 | 9,086,497.00 | 7,352,302.20 |
2024/03/12 | 10,638,460.00 | +95,320.00 | +0.90% | 10,301,729.00 | 8,963,096.80 | 7,290,616.13 |
2024/03/11 | 10,543,140.00 | +339,940.00 | +3.33% | 10,158,654.00 | 8,849,884.00 | 7,229,033.07 |
2024/03/10 | 10,203,200.00 | +134,220.00 | +1.33% | 10,024,086.00 | 8,743,758.40 | 7,170,212.53 |
2024/03/09 | 10,068,980.00 | +14,115.00 | +0.14% | 10,040,427.00 | 8,646,830.40 | 7,115,303.20 |
2024/03/08 | 10,054,865.00 | +131,780.00 | +1.33% | 10,013,478.00 | 8,537,776.00 | 7,064,066.40 |
2024/03/07 | 9,923,085.00 | +52,785.00 | +0.53% | 9,866,506.00 | 8,424,871.60 | 7,013,059.00 |
2024/03/06 | 9,870,300.00 | -414,605.00 | -4.03% | 9,740,888.00 | 8,314,108.20 | 6,963,884.60 |
2024/03/05 | 10,284,905.00 | +350,670.00 | +3.53% | 9,633,006.00 | 8,200,896.80 | 6,915,098.47 |
2024/03/04 | 9,934,235.00 | +614,230.00 | +6.59% | 9,457,933.00 | 8,069,100.60 | 6,860,816.73 |
2024/03/03 | 9,320,005.00 | +25,010.00 | +0.27% | 9,308,846.00 | 7,940,623.20 | 6,812,360.33 |
2024/03/02 | 9,294,995.00 | -35,895.00 | -0.38% | 9,159,845.00 | 7,822,510.80 | 6,769,493.60 |
2024/03/01 | 9,330,890.00 | -78,650.00 | -0.84% | 8,856,947.00 | 7,705,551.40 | 6,724,893.67 |
2024/02/29 | 9,409,540.00 | +220,740.00 | +2.40% | 8,544,775.00 | 7,588,703.20 | 6,679,681.80 |
2024/02/28 | 9,188,800.00 | +613,800.00 | +7.16% | 8,201,373.00 | 7,466,721.60 | 6,634,621.27 |
2024/02/27 | 8,575,000.00 | +794,495.00 | +10.21% | 7,905,017.00 | 7,354,706.80 | 6,592,037.27 |
2024/02/26 | 7,780,505.00 | +10,475.00 | +0.13% | 7,738,017.00 | 7,264,706.80 | 6,558,370.60 |
2024/02/25 | 7,770,030.00 | +77,500.00 | +1.01% | 7,716,931.00 | 7,202,886.60 | 6,534,963.80 |
2024/02/24 | 7,692,530.00 | -14,490.00 | -0.19% | 7,722,925.00 | 7,143,685.40 | 6,512,030.07 |
2024/02/23 | 7,707,020.00 | -32,980.00 | -0.43% | 7,750,393.00 | 7,091,780.40 | 6,491,385.53 |
2024/02/22 | 7,740,000.00 | +64,925.00 | +0.85% | 7,768,388.00 | 7,031,499.60 | 6,473,424.67 |
2024/02/21 | 7,675,075.00 | -124,925.00 | -1.60% | 7,749,387.00 | 6,972,588.60 | 6,455,158.00 |
2024/02/20 | 7,800,000.00 | -29,870.00 | -0.38% | 7,776,000.00 | 6,913,208.60 | 6,437,467.80 |
2024/02/19 | 7,829,870.00 | +32,875.00 | +0.42% | 7,794,000.00 | 6,846,227.60 | 6,417,467.80 |
2024/02/18 | 7,796,995.00 | +152,000.00 | +1.99% | 7,784,026.00 | 6,769,432.20 | 6,399,469.53 |
2024/02/17 | 7,644,995.00 | -163,145.00 | -2.09% | 7,693,151.00 | 6,692,752.40 | 6,378,194.13 |
2024/02/16 | 7,808,140.00 | -81,860.00 | -1.04% | 7,610,603.00 | 6,617,152.60 | 6,357,726.07 |
2024/02/15 | 7,890,000.00 | +110,000.00 | +1.41% | 7,479,775.00 | 6,545,628.00 | 6,331,170.07 |
2024/02/14 | 7,780,000.00 | +437,380.00 | +5.96% | 7,309,778.00 | 6,477,304.60 | 6,301,949.13 |
2024/02/13 | 7,342,620.00 | +110,365.00 | +1.53% | 7,151,778.00 | 6,412,111.00 | 6,273,820.27 |
2024/02/12 | 7,232,255.00 | +78,255.00 | +1.09% | 7,027,714.00 | 6,362,006.20 | 6,250,404.93 |
2024/02/11 | 7,154,000.00 | +113,985.00 | +1.62% | 6,854,702.00 | 6,325,116.00 | 6,228,564.87 |
2024/02/10 | 7,040,015.00 | +50,015.00 | +0.72% | 6,698,104.00 | 6,292,156.00 | 6,207,185.33 |
2024/02/09 | 6,990,000.00 | +267,700.00 | +3.98% | 6,572,038.00 | 6,261,555.40 | 6,186,423.40 |
2024/02/08 | 6,722,300.00 | +355,105.00 | +5.58% | 6,446,038.00 | 6,228,641.20 | 6,167,813.93 |