サイト名

BTC/JPY (Bitcoin) 取引所:zaif


   終値: 419,300.00 前日比: +20,745.00 (+5.21%)
 24h取引量: 1,040.53

2018/12/19 13:37:00 更新

BTC/JPY (1分足)


 安値:390,215.00 高値:423,135.00
 始値:399,050.00 終値:419,300.00

2018/12/19 13:37:00 更新

BTC/JPY (1日足)


5日平均乖離率:+9.10% 25日平均乖離率:+1.35% 75日平均乖離率:-28.73%




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
2018/12/19419,300.00+20,745.00+5.21%384,324.00413,730.00588,320.87
2018/12/18398,555.00+16,365.00+4.28%374,405.00416,110.80592,426.13
2018/12/17382,190.00+18,210.00+5.00%371,635.00419,442.60596,781.00
2018/12/16363,980.00+6,385.00+1.79%372,087.00424,217.40601,332.53
2018/12/15357,595.00-12,110.00-3.28%374,810.00429,735.60606,176.80
2018/12/14369,705.00-15,000.00-3.90%381,319.00436,355.80611,129.80
2018/12/13384,705.00+255.00+0.07%385,856.00444,770.80615,935.53
2018/12/12384,450.00+6,855.00+1.82%384,200.00454,437.60620,506.80
2018/12/11377,595.00-12,545.00-3.22%383,921.00463,929.00625,178.40
2018/12/10390,140.00-2,250.00-0.57%391,177.00473,932.20629,763.53
2018/12/09392,390.00+15,965.00+4.24%399,305.00482,238.80634,179.07
2018/12/08376,425.00-6,630.00-1.73%410,387.00494,676.80638,455.33
2018/12/07383,055.00-30,820.00-7.45%424,767.00508,057.40643,097.73
2018/12/06413,875.00-16,905.00-3.92%441,232.00521,293.40647,742.40
2018/12/05430,780.00-17,020.00-3.80%452,778.00533,077.80651,941.33
2018/12/04447,800.00-525.00-0.12%457,303.00544,310.00656,050.93
2018/12/03448,325.00-17,055.00-3.66%463,906.00554,781.40659,518.67
2018/12/02465,380.00-6,225.00-1.32%469,924.00565,633.80663,001.07
2018/12/01471,605.00+18,200.00+4.01%460,589.00575,811.40666,293.07
2018/11/30453,405.00-27,410.00-5.70%451,553.00585,381.60669,473.53
2018/11/29480,815.00+2,400.00+0.50%446,399.00595,662.60673,088.87
2018/11/28478,415.00+59,710.00+14.26%446,000.00604,568.40676,420.33
2018/11/27418,705.00-7,720.00-1.81%446,687.00613,504.60679,674.80
2018/11/26426,425.00-1,210.00-0.28%463,258.00624,893.00683,760.80
2018/11/25427,635.00-51,185.00-10.69%478,360.00635,663.80687,394.60
2018/11/24478,820.00-3,030.00-0.63%497,453.00646,246.20690,932.80
2018/11/23481,850.00-19,710.00-3.93%517,705.00654,807.80693,884.47
2018/11/22501,560.00-375.00-0.07%546,610.00663,194.80696,916.60
2018/11/21501,935.00-21,165.00-4.05%570,645.00671,159.00699,725.40
2018/11/20523,100.00-56,980.00-9.82%595,793.00678,989.00702,535.13
2018/11/19580,080.00-46,295.00-7.39%610,734.00686,104.80705,130.07
2018/11/18626,375.00+4,640.00+0.75%635,386.00691,111.40707,835.80
2018/11/17621,735.00-5,940.00-0.95%652,299.00694,320.40710,387.60
2018/11/16627,675.00+29,870.00+5.00%670,743.00697,548.60712,857.80
2018/11/15597,805.00-105,535.00-15.00%686,905.00700,734.20715,203.73
2018/11/14703,340.00-7,600.00-1.07%709,661.00705,192.00717,729.07
2018/11/13710,940.00-3,015.00-0.42%710,910.00705,284.80718,571.60
2018/11/12713,955.00+5,470.00+0.77%712,649.00704,967.60719,282.87
2018/11/11708,485.00-3,100.00-0.44%713,822.00704,765.60720,262.47
2018/11/10711,585.00+2,000.00+0.28%714,297.00704,645.40721,273.33
2018/11/09709,585.00-10,050.00-1.40%714,066.00704,555.00721,722.80
2018/11/08719,635.00-185.00-0.03%712,841.00704,163.80722,180.00
2018/11/07719,820.00+8,960.00+1.26%709,278.00702,865.80722,540.00
2018/11/06710,860.00+430.00+0.06%705,997.00701,493.60722,591.80
2018/11/05710,430.00+6,970.00+0.99%702,964.00700,552.80722,656.73
2018/11/04703,460.00+1,640.00+0.23%699,317.00699,808.00722,974.07
2018/11/03701,820.00-1,595.00-0.23%697,197.00700,526.40723,056.40
2018/11/02703,415.00+7,720.00+1.11%695,138.00701,483.40723,232.00
2018/11/01695,695.00+3,500.00+0.51%694,588.00702,440.00723,317.87
2018/10/31692,195.00-665.00-0.10%694,986.00703,598.80723,440.93
2018/10/30692,860.00+1,335.00+0.19%696,746.00704,986.40723,757.80

最新記事