BTC/JPY (Bitcoin) 取引所：coincheck
| 終値： | 1,149,638.00 | 前日比： |  | -9,512.50 (-0.82%) |
| 24h取引量： | 2,334.18 |
2020/09/20 19:45:00 更新
BTC/JPY (1分足)
| 安値： | 1,144,487.50 | 高値： | 1,162,232.00 |
| 始値： | 1,159,330.50 | 終値： | 1,149,638.00 |
2020/09/20 19:45:00 更新
BTC/JPY (1日足)
| 5日平均乖離率： | +0.27% | 25日平均乖離率： | +0.39% | 75日平均乖離率： | +0.80% |
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 | ||||
| 2020/09/20 | 1,149,638.00 | -9,512.50 | -0.82% | 1,146,575.50 | 1,145,228.68 | 1,140,540.37 |
| 2020/09/19 | 1,159,150.50 | +14,990.50 | +1.31% | 1,144,179.40 | 1,147,881.02 | 1,138,494.98 |
| 2020/09/18 | 1,144,160.00 | +8,274.50 | +0.73% | 1,137,370.30 | 1,150,204.04 | 1,136,305.62 |
| 2020/09/17 | 1,135,885.50 | -8,158.00 | -0.71% | 1,128,497.70 | 1,154,206.52 | 1,134,034.73 |
| 2020/09/16 | 1,144,043.50 | +6,386.00 | +0.56% | 1,121,457.90 | 1,158,005.62 | 1,131,921.98 |
| 2020/09/15 | 1,137,657.50 | +12,552.50 | +1.12% | 1,111,686.30 | 1,161,487.88 | 1,129,717.87 |
| 2020/09/14 | 1,125,105.00 | +25,308.00 | +2.30% | 1,104,530.90 | 1,165,825.18 | 1,127,750.43 |
| 2020/09/13 | 1,099,797.00 | -889.50 | -0.08% | 1,097,531.00 | 1,171,170.10 | 1,125,974.86 |
| 2020/09/12 | 1,100,686.50 | +5,501.00 | +0.50% | 1,092,115.10 | 1,177,018.74 | 1,124,521.12 |
| 2020/09/11 | 1,095,185.50 | -6,695.00 | -0.61% | 1,085,622.40 | 1,183,640.30 | 1,122,873.00 |
| 2020/09/10 | 1,101,880.50 | +11,775.00 | +1.08% | 1,084,727.50 | 1,191,469.18 | 1,121,402.22 |
| 2020/09/09 | 1,090,105.50 | +17,388.00 | +1.62% | 1,083,930.20 | 1,197,875.38 | 1,119,806.30 |
| 2020/09/08 | 1,072,717.50 | +4,494.50 | +0.42% | 1,085,749.50 | 1,204,752.72 | 1,118,298.65 |
| 2020/09/07 | 1,068,223.00 | -22,488.00 | -2.06% | 1,102,698.20 | 1,211,846.90 | 1,117,226.80 |
| 2020/09/06 | 1,090,711.00 | -7,183.00 | -0.65% | 1,128,540.90 | 1,218,427.96 | 1,116,254.48 |
| 2020/09/05 | 1,097,894.00 | -1,308.00 | -0.12% | 1,162,721.90 | 1,224,423.08 | 1,115,374.43 |
| 2020/09/04 | 1,099,202.00 | -58,259.00 | -5.03% | 1,192,484.10 | 1,229,860.80 | 1,114,226.65 |
| 2020/09/03 | 1,157,461.00 | -39,975.50 | -3.34% | 1,218,455.80 | 1,236,333.88 | 1,112,913.37 |
| 2020/09/02 | 1,197,436.50 | -64,179.50 | -5.09% | 1,229,826.50 | 1,239,190.02 | 1,110,718.67 |
| 2020/09/01 | 1,261,616.00 | +14,911.00 | +1.20% | 1,231,598.30 | 1,241,063.90 | 1,108,126.39 |
| 2020/08/31 | 1,246,705.00 | +17,644.50 | +1.44% | 1,220,432.20 | 1,239,938.18 | 1,104,740.17 |
| 2020/08/30 | 1,229,060.50 | +14,746.00 | +1.21% | 1,214,280.50 | 1,239,946.92 | 1,101,581.83 |
| 2020/08/29 | 1,214,314.50 | +8,019.00 | +0.66% | 1,211,913.60 | 1,239,909.06 | 1,098,718.99 |
| 2020/08/28 | 1,206,295.50 | +510.00 | +0.04% | 1,217,895.10 | 1,238,908.54 | 1,095,726.75 |
| 2020/08/27 | 1,205,785.50 | -10,161.00 | -0.84% | 1,222,808.60 | 1,238,677.48 | 1,093,048.67 |
| 2020/08/26 | 1,215,946.50 | -1,279.50 | -0.11% | 1,227,871.50 | 1,237,756.14 | 1,090,531.61 |
| 2020/08/25 | 1,217,226.00 | -26,996.00 | -2.17% | 1,233,900.20 | 1,238,389.20 | 1,087,841.53 |
| 2020/08/24 | 1,244,222.00 | +13,359.00 | +1.09% | 1,242,200.60 | 1,237,267.88 | 1,085,285.09 |
| 2020/08/23 | 1,230,863.00 | -237.00 | -0.02% | 1,242,558.80 | 1,233,658.30 | 1,082,653.44 |
| 2020/08/22 | 1,231,100.00 | -14,990.00 | -1.20% | 1,249,631.30 | 1,231,042.82 | 1,080,217.09 |
| 2020/08/21 | 1,246,090.00 | -12,638.00 | -1.00% | 1,261,592.80 | 1,228,593.96 | 1,077,840.51 |
| 2020/08/20 | 1,258,728.00 | +12,715.00 | +1.02% | 1,264,781.90 | 1,222,571.48 | 1,075,060.69 |
| 2020/08/19 | 1,246,013.00 | -20,212.50 | -1.60% | 1,265,444.10 | 1,214,352.28 | 1,072,381.11 |
| 2020/08/18 | 1,266,225.50 | -24,682.00 | -1.91% | 1,266,255.90 | 1,205,273.36 | 1,069,942.83 |
| 2020/08/17 | 1,290,907.50 | +28,872.00 | +2.29% | 1,259,560.70 | 1,195,060.30 | 1,067,217.40 |
| 2020/08/16 | 1,262,035.50 | -3.50 | 0.00% | 1,249,497.00 | 1,184,114.04 | 1,063,910.11 |
| 2020/08/15 | 1,262,039.00 | +11,967.00 | +0.96% | 1,243,857.30 | 1,173,734.02 | 1,060,995.31 |
| 2020/08/14 | 1,250,072.00 | +17,322.50 | +1.41% | 1,243,655.30 | 1,163,378.22 | 1,057,871.12 |
| 2020/08/13 | 1,232,749.50 | -7,839.50 | -0.63% | 1,239,413.80 | 1,152,760.38 | 1,054,842.03 |
| 2020/08/12 | 1,240,589.00 | +6,752.00 | +0.55% | 1,241,720.60 | 1,142,657.00 | 1,052,111.29 |
| 2020/08/11 | 1,233,837.00 | -27,192.00 | -2.16% | 1,240,297.40 | 1,132,371.76 | 1,049,141.40 |
| 2020/08/10 | 1,261,029.00 | +32,164.50 | +2.62% | 1,242,914.70 | 1,122,284.76 | 1,046,271.56 |
| 2020/08/09 | 1,228,864.50 | -15,419.00 | -1.24% | 1,236,331.70 | 1,110,950.32 | 1,042,615.37 |
| 2020/08/08 | 1,244,283.50 | +10,810.50 | +0.88% | 1,228,419.10 | 1,101,360.68 | 1,038,886.65 |
| 2020/08/07 | 1,233,473.00 | -13,450.50 | -1.08% | 1,219,666.20 | 1,091,157.94 | 1,034,893.62 |
| 2020/08/06 | 1,246,923.50 | +18,809.50 | +1.53% | 1,209,522.00 | 1,081,767.82 | 1,031,481.40 |
| 2020/08/05 | 1,228,114.00 | +38,812.50 | +3.26% | 1,206,491.90 | 1,071,413.66 | 1,028,078.29 |
| 2020/08/04 | 1,189,301.50 | -11,217.50 | -0.93% | 1,198,707.70 | 1,061,822.08 | 1,024,810.67 |
| 2020/08/03 | 1,200,519.00 | +17,767.00 | +1.50% | 1,191,643.90 | 1,053,537.44 | 1,021,998.97 |
| 2020/08/02 | 1,182,752.00 | -49,021.00 | -3.98% | 1,184,635.30 | 1,045,410.92 | 1,019,990.81 |
| 2020/08/01 | 1,231,773.00 | +42,580.00 | +3.58% | 1,182,060.60 | 1,038,636.30 | 1,018,170.60 |
最新記事
| マーケット概況 | |||
|---|---|---|---|
| BTC/JPY (Bitcoin) | |||
| coincheck | 1,149,638.00 | -0.82% | |
| zaif | 1,149,680.00 | -0.77% | |
| bitflyer | 1,149,819.50 | -0.97% | |
| bitbank | 1,151,499.00 | -0.69% | |
| チャット |
|---|
買い増しん
2020-09-20 19:44:05
船場吉兆かよ
下乳ロケット
2020-09-20 19:40:43
目の前が真っ白になってきた。
(//∇//)
2020-09-20 19:40:38
キンモクセイがじわじわ開花中 来週末は開花ラッシュに？
下乳ロケット
2020-09-20 19:39:37
9連敗目。
うさぽんムーンライト
2020-09-20 19:37:30
ごるごんぞーら
リップルン(☆´∀ﾟ)ノ⌒BTC
2020-09-20 19:37:17
どかーーーーん
リップルン(☆´∀ﾟ)ノ⌒BTC
2020-09-20 19:37:09
いけいけーー
過去のチャットをみる
最新記事  | ||
|---|---|---|
ビットコインＡＴＭの普及2018.08.07 | ||
| 記事カテゴリ | |||
|---|---|---|---|