BTC/JPY (Bitcoin) 取引所：zaif
| 終値： | 12,126,765.00 | 前日比： |  | -13,235.00 (-0.11%) |
| 24h取引量： | 3.99 |
2025/04/20 08:31 更新
BTC/JPY (1分足)
| 安値： | 12,086,370.00 | 高値： | 12,164,425.00 |
| 始値： | 12,160,000.00 | 終値： | 12,126,765.00 |
2025/04/20 08:31 更新
BTC/JPY (1日足)
| 5日平均乖離率： | +0.44% | 25日平均乖離率： | -0.24% | 75日平均乖離率： | -7.07% |
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 | ||||
| 2025/04/20 | 12,126,765.00 | -13,235.00 | -0.11% | 12,073,159.00 | 12,155,658.80 | 13,049,208.53 |
| 2025/04/19 | 12,140,000.00 | +97,975.00 | +0.81% | 12,085,708.00 | 12,193,989.40 | 13,094,984.93 |
| 2025/04/18 | 12,042,025.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/17 | 11,968,510.00 | -119,985.00 | -0.99% | 12,117,028.00 | 12,284,393.20 | 13,178,915.73 |
| 2025/04/16 | 12,088,495.00 | -101,015.00 | -0.83% | 12,149,643.00 | 12,313,612.40 | 13,230,925.80 |
| 2025/04/15 | 12,189,510.00 | -75,400.00 | -0.61% | 12,091,943.00 | 12,332,525.60 | 13,285,403.87 |
| 2025/04/14 | 12,264,910.00 | +191,195.00 | +1.58% | 12,009,807.00 | 12,346,545.20 | 13,340,743.73 |
| 2025/04/13 | 12,073,715.00 | -57,870.00 | -0.48% | 11,790,144.00 | 12,368,748.20 | 13,388,723.87 |
| 2025/04/12 | 12,131,585.00 | +331,590.00 | +2.81% | 11,687,861.00 | 12,390,767.20 | 13,440,594.67 |
| 2025/04/11 | 11,799,995.00 | +21,165.00 | +0.18% | 11,598,312.00 | 12,398,055.00 | 13,489,773.47 |
| 2025/04/10 | 11,778,830.00 | +612,235.00 | +5.48% | 11,668,313.00 | 12,420,419.00 | 13,550,580.87 |
| 2025/04/09 | 11,166,595.00 | -395,705.00 | -3.42% | 11,748,721.00 | 12,445,265.80 | 13,611,663.07 |
| 2025/04/08 | 11,562,300.00 | -121,540.00 | -1.04% | 11,921,830.00 | 12,499,562.60 | 13,682,954.67 |
| 2025/04/07 | 11,683,840.00 | -466,160.00 | -3.84% | 11,990,464.00 | 12,533,566.60 | 13,747,724.00 |
| 2025/04/06 | 12,150,000.00 | -30,870.00 | -0.25% | 12,223,696.00 | 12,552,580.20 | 13,809,939.47 |
| 2025/04/05 | 12,180,870.00 | +148,730.00 | +1.24% | 12,303,333.00 | 12,552,932.00 | 13,861,685.27 |
| 2025/04/04 | 12,032,140.00 | +126,670.00 | +1.06% | 12,368,577.00 | 12,538,116.80 | 13,923,524.60 |
| 2025/04/03 | 11,905,470.00 | -944,530.00 | -7.35% | 12,449,328.00 | 12,526,199.40 | 13,982,090.20 |
| 2025/04/02 | 12,850,000.00 | +301,815.00 | +2.41% | 12,552,698.00 | 12,545,181.00 | 14,039,883.93 |
| 2025/04/01 | 12,548,185.00 | +41,095.00 | +0.33% | 12,516,698.00 | 12,543,921.20 | 14,083,217.27 |
| 2025/03/31 | 12,507,090.00 | +71,195.00 | +0.57% | 12,641,546.00 | 12,578,408.60 | 14,119,399.20 |
| 2025/03/30 | 12,435,895.00 | +13,575.00 | +0.11% | 12,757,134.00 | 12,609,325.00 | 14,160,162.73 |
| 2025/03/29 | 12,422,320.00 | -247,680.00 | -1.95% | 12,904,979.00 | 12,638,755.60 | 14,197,227.73 |
| 2025/03/28 | 12,670,000.00 | -502,425.00 | -3.81% | 13,073,915.00 | 12,640,879.60 | 14,226,063.87 |
| 2025/03/27 | 13,172,425.00 | +87,395.00 | +0.67% | 13,079,713.00 | 12,675,788.40 | 14,256,930.53 |
| 2025/03/26 | 13,085,030.00 | -90,090.00 | -0.68% | 12,957,493.00 | 12,662,145.20 | 14,280,856.87 |
| 2025/03/25 | 13,175,120.00 | -91,880.00 | -0.69% | 12,848,487.00 | 12,648,881.80 | 14,304,814.47 |
| 2025/03/24 | 13,267,000.00 | +568,010.00 | +4.47% | 12,777,460.00 | 12,615,827.80 | 14,324,615.67 |
| 2025/03/23 | 12,698,990.00 | +137,665.00 | +1.10% | 12,648,898.00 | 12,595,147.80 | 14,349,524.40 |
| 2025/03/22 | 12,561,325.00 | +21,325.00 | +0.17% | 12,571,856.00 | 12,612,801.20 | 14,390,928.87 |
| 2025/03/21 | 12,540,000.00 | -279,985.00 | -2.18% | 12,531,410.00 | 12,631,436.40 | 14,434,644.53 |
| 2025/03/20 | 12,819,985.00 | +195,795.00 | +1.55% | 12,503,410.00 | 12,697,068.20 | 14,472,511.07 |
| 2025/03/19 | 12,624,190.00 | +310,410.00 | +2.52% | 12,444,216.00 | 12,755,813.40 | 14,506,777.93 |
| 2025/03/18 | 12,313,780.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/17 | 12,359,095.00 | -40,905.00 | -0.33% | 12,370,938.00 | 12,929,550.00 | 14,579,972.27 |
| 2025/03/16 | 12,400,000.00 | -124,015.00 | -0.99% | 12,330,878.00 | 13,018,386.20 | 14,611,994.27 |
| 2025/03/15 | 12,524,015.00 | +111,615.00 | +0.90% | 12,212,976.00 | 13,104,995.00 | 14,643,460.93 |
| 2025/03/14 | 12,412,400.00 | +253,220.00 | +2.08% | 12,055,014.00 | 13,185,634.40 | 14,669,555.40 |
| 2025/03/13 | 12,159,180.00 | +385.00 | 0.00% | 12,048,536.00 | 13,276,813.20 | 14,702,903.67 |
| 2025/03/12 | 12,158,795.00 | +348,305.00 | +2.95% | 12,180,401.00 | 13,382,101.40 | 14,740,114.60 |
| 2025/03/11 | 11,810,490.00 | +76,285.00 | +0.65% | 12,430,716.00 | 13,491,349.80 | 14,779,799.47 |
| 2025/03/10 | 11,734,205.00 | -645,805.00 | -5.22% | 12,724,618.00 | 13,612,953.80 | 14,823,284.00 |
| 2025/03/09 | 12,380,010.00 | -438,495.00 | -3.42% | 13,012,109.00 | 13,733,793.60 | 14,874,093.20 |
| 2025/03/08 | 12,818,505.00 | -591,865.00 | -4.41% | 13,031,191.00 | 13,829,383.40 | 14,913,547.80 |
| 2025/03/07 | 13,410,370.00 | +130,370.00 | +0.98% | 13,176,034.00 | 13,910,046.80 | 14,940,636.93 |
| 2025/03/06 | 13,280,000.00 | +108,340.00 | +0.82% | 13,060,229.00 | 13,965,632.00 | 14,961,553.73 |
| 2025/03/05 | 13,171,660.00 | +696,240.00 | +5.58% | 12,954,918.00 | 14,017,786.80 | 14,988,467.60 |
| 2025/03/04 | 12,475,420.00 | -999,999.99 | -7.88% | 12,790,340.00 | 14,075,407.00 | 15,013,512.13 |
| 2025/03/03 | 13,542,720.00 | +711,375.00 | +5.54% | 12,845,256.00 | 14,183,063.00 | 15,059,706.53 |
| 2025/03/02 | 12,831,345.00 | +77,900.00 | +0.61% | 12,764,777.00 | 14,239,735.20 | 15,093,691.60 |
| 2025/03/01 | 12,753,445.00 | +404,675.00 | +3.28% | 12,803,949.00 | 14,329,821.60 | 15,144,140.33 |
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
