BTC/JPY (Bitcoin) 取引所：coincheck
| 終値：
| 9,842,979.00 | 前日比：
|  | -164,325.50 (-1.64%) |
| 24h取引量：
| 2,912.01 |
2024/04/20 08:14 更新
BTC/JPY (1分足)
| 安値： | 9,762,276.00 | 高値： | 10,015,897.00 |
| 始値： | 9,975,944.50 | 終値： | 9,842,979.00 |
2024/04/20 08:14 更新
BTC/JPY (1日足)
| 5日平均乖離率： | +0.64% | 25日平均乖離率： | -4.57% | 75日平均乖離率： | +5.07% |
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 |
|---|
| 2024/04/20 | 9,842,979.00 | -164,325.50 | -1.64% | 9,780,426.90 | 10,314,017.42 | 9,367,761.62 |
| 2024/04/19 | 10,007,304.50 | +148,057.50 | +1.50% | 9,802,197.90 | 10,346,574.40 | 9,321,913.17 |
| 2024/04/18 | 9,859,247.00 | +349,925.00 | +3.68% | 9,767,649.30 | 10,365,669.40 | 9,273,325.31 |
| 2024/04/17 | 9,509,322.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/04/16 | 9,683,282.00 | -268,552.00 | -2.70% | 10,100,328.40 | 10,384,549.26 | 9,184,778.86 |
| 2024/04/15 | 9,951,834.00 | +117,272.50 | +1.19% | 10,306,081.10 | 10,377,292.52 | 9,138,957.11 |
| 2024/04/14 | 9,834,561.50 | -564,252.50 | -5.43% | 10,416,336.80 | 10,384,323.72 | 9,090,291.31 |
| 2024/04/13 | 10,398,814.00 | -234,336.50 | -2.20% | 10,554,923.70 | 10,380,863.84 | 9,044,521.36 |
| 2024/04/12 | 10,633,150.50 | -78,895.00 | -0.74% | 10,649,726.30 | 10,343,198.24 | 8,988,723.60 |
| 2024/04/11 | 10,712,045.50 | +208,933.00 | +1.99% | 10,634,497.30 | 10,317,642.04 | 8,930,578.22 |
| 2024/04/10 | 10,503,112.50 | -24,383.50 | -0.23% | 10,557,009.80 | 10,289,883.08 | 8,870,321.45 |
| 2024/04/09 | 10,527,496.00 | -345,331.00 | -3.18% | 10,526,701.10 | 10,275,523.70 | 8,812,127.80 |
| 2024/04/08 | 10,872,827.00 | +315,821.50 | +2.99% | 10,481,955.50 | 10,263,936.88 | 8,750,549.67 |
| 2024/04/07 | 10,557,005.50 | +232,397.50 | +2.25% | 10,334,953.80 | 10,255,338.84 | 8,683,956.73 |
| 2024/04/06 | 10,324,608.00 | -26,961.00 | -0.26% | 10,224,459.30 | 10,262,433.14 | 8,620,074.03 |
| 2024/04/05 | 10,351,569.00 | +47,801.00 | +0.46% | 10,259,113.80 | 10,275,220.22 | 8,562,767.07 |
| 2024/04/04 | 10,303,768.00 | +165,949.50 | +1.64% | 10,324,623.50 | 10,285,107.08 | 8,507,336.43 |
| 2024/04/03 | 10,137,818.50 | +133,285.50 | +1.33% | 10,389,284.30 | 10,281,562.90 | 8,452,016.35 |
| 2024/04/02 | 10,004,533.00 | -493,347.50 | -4.70% | 10,485,406.90 | 10,278,692.48 | 8,398,022.81 |
| 2024/04/01 | 10,497,880.50 | -181,237.00 | -1.70% | 10,646,281.60 | 10,281,085.18 | 8,349,025.48 |
| 2024/03/31 | 10,679,117.50 | +52,045.50 | +0.49% | 10,667,455.50 | 10,258,173.04 | 8,293,454.83 |
| 2024/03/30 | 10,627,072.00 | +8,640.50 | +0.08% | 10,663,012.70 | 10,225,384.10 | 8,234,787.41 |
| 2024/03/29 | 10,618,431.50 | -190,475.00 | -1.76% | 10,634,534.20 | 10,212,143.20 | 8,175,390.77 |
| 2024/03/28 | 10,808,906.50 | +205,156.50 | +1.93% | 10,498,560.80 | 10,186,203.86 | 8,116,726.21 |
| 2024/03/27 | 10,603,750.00 | -53,153.50 | -0.50% | 10,317,179.70 | 10,127,486.20 | 8,055,703.91 |
| 2024/03/26 | 10,656,903.50 | +172,224.00 | +1.64% | 10,096,802.40 | 10,075,067.30 | 8,002,347.49 |
| 2024/03/25 | 10,484,679.50 | +546,115.00 | +5.49% | 9,990,944.50 | 10,022,201.30 | 7,954,911.99 |
| 2024/03/24 | 9,938,564.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/03/23 | 9,902,001.00 | +400,137.50 | +4.21% | 9,747,343.40 | 9,950,592.14 | 7,859,294.14 |
| 2024/03/22 | 9,501,863.50 | -625,750.50 | -6.18% | 9,765,792.30 | 9,897,999.80 | 7,813,434.03 |
| 2024/03/21 | 10,127,614.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/03/20 | 9,748,064.50 | +290,890.50 | +3.08% | 9,872,336.70 | 9,735,561.60 | 7,721,991.61 |
| 2024/03/19 | 9,457,174.00 | -537,071.50 | -5.37% | 9,970,288.90 | 9,653,619.42 | 7,676,378.16 |
| 2024/03/18 | 9,994,245.50 | -23,826.00 | -0.24% | 10,210,429.30 | 9,583,143.66 | 7,634,555.77 |
| 2024/03/17 | 10,018,071.50 | -126,056.50 | -1.24% | 10,358,452.80 | 9,493,249.88 | 7,582,198.80 |
| 2024/03/16 | 10,144,128.00 | -93,697.50 | -0.92% | 10,483,695.50 | 9,399,145.34 | 7,534,080.70 |
| 2024/03/15 | 10,237,825.50 | -420,050.50 | -3.94% | 10,574,618.00 | 9,305,993.02 | 7,479,256.95 |
| 2024/03/14 | 10,657,876.00 | -76,487.00 | -0.71% | 10,570,085.60 | 9,209,964.06 | 7,422,412.36 |
| 2024/03/13 | 10,734,363.00 | +90,078.00 | +0.85% | 10,451,722.00 | 9,095,511.46 | 7,359,921.06 |
| 2024/03/12 | 10,644,285.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2024/03/11 | 10,598,740.50 | +383,577.00 | +3.76% | 10,173,877.90 | 8,859,600.94 | 7,236,568.89 |
| 2024/03/10 | 10,215,163.50 | +149,105.50 | +1.48% | 10,026,008.60 | 8,751,654.50 | 7,177,041.89 |
| 2024/03/09 | 10,066,058.00 | +1,707.50 | +0.02% | 10,042,185.80 | 8,655,175.62 | 7,121,937.97 |
| 2024/03/08 | 10,064,350.50 | +139,273.50 | +1.40% | 10,022,963.80 | 8,545,598.50 | 7,070,641.44 |
| 2024/03/07 | 9,925,077.00 | +65,683.00 | +0.67% | 9,878,286.70 | 8,432,761.84 | 7,019,562.89 |
| 2024/03/06 | 9,859,394.00 | -436,655.50 | -4.24% | 9,751,926.80 | 8,323,505.82 | 6,970,526.56 |
| 2024/03/05 | 10,296,049.50 | +326,101.50 | +3.27% | 9,647,098.70 | 8,210,944.40 | 6,922,029.83 |
| 2024/03/04 | 9,969,948.00 | +628,983.00 | +6.73% | 9,470,455.50 | 8,079,762.54 | 6,784,749.17 |
| 2024/03/03 | 9,340,965.00 | +47,687.50 | +0.51% | 9,320,502.20 | 7,949,926.90 | 6,735,745.48 |
| 2024/03/02 | 9,293,277.50 | -41,976.00 | -0.45% | 9,169,747.70 | 7,830,795.94 | 6,692,709.75 |
| 2024/03/01 | 9,335,253.50 | -77,580.00 | -0.82% | 8,868,457.60 | 7,714,200.14 | 6,648,098.41 |
