BTC/JPY (Bitcoin) 取引所：coincheck
| 終値： | 12,567,080.00 | 前日比： |  | +31,043.00 (+0.25%) |
| 24h取引量： | 667.42 |
2025/03/22 10:59 更新
BTC/JPY (1分足)
| 安値： | 12,432,387.00 | 高値： | 12,624,935.50 |
| 始値： | 12,562,967.00 | 終値： | 12,567,080.00 |
2025/03/22 10:59 更新
BTC/JPY (1日足)
| 5日平均乖離率： | -0.01% | 25日平均乖離率： | +3.73% | 75日平均乖離率： | -11.67% |
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 | ||||
| 2025/03/22 | 12,567,080.00 | +31,043.00 | +0.25% | 12,568,918.80 | 12,115,192.26 | 14,227,449.12 |
| 2025/03/21 | 12,536,037.00 | -287,258.00 | -2.24% | 12,527,557.10 | 12,133,269.42 | 14,271,574.86 |
| 2025/03/20 | 12,823,295.00 | +185,368.00 | +1.47% | 12,505,668.80 | 12,200,293.58 | 14,309,684.82 |
| 2025/03/19 | 12,637,927.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/18 | 12,280,255.00 | -80,016.50 | -0.65% | 12,402,602.50 | 12,331,295.28 | 14,379,178.39 |
| 2025/03/17 | 12,360,271.50 | -66,324.00 | -0.53% | 12,380,335.10 | 12,434,157.62 | 14,418,872.87 |
| 2025/03/16 | 12,426,595.50 | -120,240.00 | -0.96% | 12,337,595.30 | 12,523,647.42 | 14,451,866.25 |
| 2025/03/15 | 12,546,835.50 | +147,780.50 | +1.19% | 12,209,991.30 | 12,608,176.74 | 14,485,298.85 |
| 2025/03/14 | 12,399,055.00 | +230,137.00 | +1.89% | 12,040,149.90 | 12,688,114.78 | 14,511,341.11 |
| 2025/03/13 | 12,168,918.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/12 | 12,146,572.50 | +357,997.00 | +3.04% | 12,166,237.10 | 12,885,309.76 | 14,582,052.18 |
| 2025/03/11 | 11,788,575.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/10 | 11,697,628.50 | -700,990.50 | -5.65% | 12,707,614.00 | 13,118,007.50 | 14,664,784.08 |
| 2025/03/09 | 12,398,619.00 | -401,171.00 | -3.13% | 13,030,885.00 | 13,240,104.82 | 14,716,268.82 |
| 2025/03/08 | 12,799,790.00 | -580,761.00 | -4.34% | 13,041,743.60 | 13,335,625.52 | 14,755,522.08 |
| 2025/03/07 | 13,380,551.00 | +119,069.50 | +0.90% | 13,261,218.70 | 13,416,105.54 | 14,781,986.30 |
| 2025/03/06 | 13,261,481.50 | -52,502.00 | -0.39% | 13,155,580.90 | 13,475,856.08 | 14,802,967.49 |
| 2025/03/05 | 13,313,983.50 | +861,071.50 | +6.91% | 13,059,866.00 | 13,529,312.82 | 14,829,124.39 |
| 2025/03/04 | 12,452,912.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/03 | 13,897,165.50 | +999,999.99 | +8.13% | 10,379,994.20 | 13,687,868.84 | 14,898,035.24 |
| 2025/03/02 | 12,852,362.00 | +69,455.00 | +0.54% | 10,199,251.60 | 13,728,740.00 | 14,926,294.99 |
| 2025/03/01 | 12,782,907.00 | +415,370.50 | +3.36% | 10,232,581.00 | 13,816,753.98 | 14,976,233.51 |
| 2025/02/28 | 12,367,536.50 | +999,999.99 | 0.00% | 10,518,327.80 | 13,926,464.66 | 15,022,512.81 |
| 2025/02/27 | 0.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/26 | 12,993,452.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/25 | 13,019,009.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/24 | 14,211,641.00 | -81,140.00 | -0.57% | 14,479,447.10 | 14,889,905.96 | 15,342,709.36 |
| 2025/02/23 | 14,292,781.00 | -150,702.50 | -1.04% | 14,545,084.60 | 14,974,771.32 | 15,354,520.31 |
| 2025/02/22 | 14,443,483.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/21 | 14,851,813.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/20 | 14,597,516.50 | +57,688.00 | +0.40% | 14,636,095.80 | 15,127,026.18 | 15,372,802.23 |
| 2025/02/19 | 14,539,828.50 | -5,458.00 | -0.04% | 14,697,705.60 | 15,198,657.70 | 15,377,519.24 |
| 2025/02/18 | 14,545,286.50 | -151,750.50 | -1.03% | 14,759,145.10 | 15,270,996.12 | 15,381,284.09 |
| 2025/02/17 | 14,697,037.00 | -103,773.50 | -0.70% | 14,800,100.10 | 15,351,844.90 | 15,394,705.99 |
| 2025/02/16 | 14,800,810.50 | -104,755.00 | -0.70% | 14,818,020.00 | 15,426,699.04 | 15,392,130.59 |
| 2025/02/15 | 14,905,565.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/14 | 14,847,026.00 | +96,964.50 | +0.66% | 14,813,965.80 | 15,540,217.96 | 15,378,259.15 |
| 2025/02/13 | 14,750,061.50 | -36,575.00 | -0.25% | 14,764,140.60 | 15,617,515.08 | 15,374,851.49 |
| 2025/02/12 | 14,786,636.50 | -25,154.00 | -0.17% | 14,731,722.70 | 15,685,462.72 | 15,371,371.77 |
| 2025/02/11 | 14,811,790.50 | -62,524.00 | -0.42% | 14,802,960.20 | 15,745,221.00 | 15,370,628.62 |
| 2025/02/10 | 14,874,314.50 | +276,414.50 | +1.89% | 14,824,391.00 | 15,797,440.04 | 15,366,627.06 |
| 2025/02/09 | 14,597,900.00 | +9,928.00 | +0.07% | 14,860,070.40 | 15,814,396.74 | 15,360,554.29 |
| 2025/02/08 | 14,587,972.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/07 | 15,142,824.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/06 | 14,918,944.50 | -133,767.00 | -0.89% | 15,190,786.10 | 15,858,165.22 | 15,358,673.40 |
| 2025/02/05 | 15,052,711.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/04 | 15,525,674.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/03 | 14,997,152.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/02/02 | 15,459,448.50 | -382,362.00 | -2.41% | 15,934,872.20 | 15,817,925.14 | 15,354,562.29 |
| 2025/02/01 | 15,841,810.50 | -325,809.00 | -2.02% | 16,021,960.80 | 15,802,964.40 | 15,337,577.03 |
| 2025/01/31 | 16,167,619.50 | -165,655.50 | -1.01% | 15,979,068.80 | 15,803,193.56 | 15,312,811.23 |
管理人
ミニミニ隊長
40代でFIREを目指す会社員です。副業と投資を駆使して、最短での経済的自由を追求中。日々の奮闘記や具体的な戦略をお届けします。「普通の人生」から抜け出し、真の自由を手に入れる旅に、あなたも参加しませんか？
最新記事
人気記事
