サイト名

BTC/JPY (Bitcoin) 取引所:coincheck


   終値: 2,316,858.00 前日比: +1,543.00 (+0.07%)
 24h取引量: 811.25

2022/11/28 01:25 更新

BTC/JPY (1分足)


 安値:2,313,112.00 高値:2,318,550.50
 始値:2,314,784.00 終値:2,316,858.00

2022/11/28 01:25 更新

BTC/JPY (1日足)


5日平均乖離率:+0.32% 25日平均乖離率:-6.69% 75日平均乖離率:-15.25%




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
2022/11/282,316,858.00+1,543.00+0.07%2,309,468.802,482,958.822,733,828.08
2022/11/272,315,315.00+3,724.00+0.16%2,307,564.502,510,507.662,741,563.08
2022/11/262,311,591.00+172.00+0.01%2,300,120.502,538,146.982,751,029.30
2022/11/252,311,419.00+19,258.00+0.84%2,295,606.202,566,634.862,762,534.05
2022/11/242,292,161.00-15,175.50-0.66%2,298,278.502,595,345.482,772,622.97
2022/11/232,307,336.50+29,241.50+1.28%2,307,471.802,626,104.622,782,463.77
2022/11/222,278,095.00-10,924.50-0.48%2,313,257.302,656,646.902,791,729.57
2022/11/212,289,019.500.000.00%0.000.000.00
2022/11/202,324,780.50-13,347.00-0.57%2,323,720.302,715,308.862,804,328.21
2022/11/192,338,127.50+1,863.50+0.08%2,330,887.902,744,466.622,811,101.83
2022/11/182,336,264.00+16,715.00+0.72%2,330,242.302,766,290.162,817,154.59
2022/11/172,319,549.00+19,668.50+0.86%2,324,471.202,787,646.522,822,930.52
2022/11/162,299,880.50-60,738.00-2.57%2,327,868.302,808,330.202,829,070.51
2022/11/152,360,618.50+25,719.00+1.10%2,342,475.702,830,050.782,836,386.99
2022/11/142,334,899.50+27,491.00+1.19%2,372,399.602,849,587.282,841,743.63
2022/11/132,307,408.50-29,126.00-1.25%2,424,552.402,871,777.082,847,805.55
2022/11/122,336,534.50-36,383.00-1.53%2,532,254.902,894,154.502,853,788.89
2022/11/112,372,917.50-137,320.50-5.47%2,670,155.002,916,478.362,859,962.93
2022/11/102,510,238.00-85,425.50-3.29%2,818,277.902,937,340.402,864,911.03
2022/11/092,595,663.50-250,257.50-8.79%2,940,571.902,950,601.502,868,363.54
2022/11/082,845,921.00-180,114.00-5.95%3,043,058.802,960,628.982,872,543.77
2022/11/073,026,035.00-87,497.00-2.81%3,074,990.402,962,214.602,874,094.07
2022/11/063,113,532.00-8,176.00-0.26%3,071,043.002,949,814.942,872,925.00
2022/11/053,121,708.000.000.00%0.000.000.00
2022/11/043,108,098.00+102,519.00+3.41%3,034,589.502,923,822.322,867,616.80
2022/11/033,005,579.000.000.00%0.000.000.00
2022/11/023,006,298.00-17,490.00-0.58%3,038,260.702,905,099.982,864,102.66
2022/11/013,023,788.00-5,396.50-0.18%3,042,060.002,898,292.962,863,081.07
2022/10/313,029,184.50-31,955.00-1.04%3,038,976.202,891,556.362,865,021.28
2022/10/303,061,139.500.000.00%0.000.000.00
2022/10/293,070,893.50+45,599.00+1.51%3,008,399.502,879,585.342,868,579.91
2022/10/283,025,294.50+16,925.50+0.56%2,968,255.402,872,954.142,870,504.47
2022/10/273,008,369.00-45,355.50-1.49%2,930,524.702,864,194.742,873,860.92
2022/10/263,053,724.50+170,008.50+5.90%2,897,429.902,854,529.222,877,311.51
2022/10/252,883,716.00+13,543.00+0.47%2,856,491.202,844,318.002,879,136.24
2022/10/242,870,173.00+33,532.00+1.18%2,857,676.902,844,808.742,884,120.93
2022/10/232,836,641.00-6,254.00-0.22%2,857,011.102,841,180.122,888,176.87
2022/10/222,842,895.00-6,136.00-0.22%2,868,609.102,839,746.402,891,957.84
2022/10/212,849,031.00-40,613.50-1.41%2,878,923.802,842,985.462,897,420.37
2022/10/202,889,644.50+22,800.50+0.80%2,877,470.702,839,375.582,901,039.32
2022/10/192,866,844.00-27,787.00-0.96%2,868,811.902,832,262.002,904,311.44
2022/10/182,894,631.00+162.50+0.01%2,872,555.402,827,038.722,907,962.29
2022/10/172,894,468.50+52,703.00+1.85%2,836,837.902,818,431.842,910,079.45
2022/10/162,841,765.50-4,585.00-0.16%2,819,410.002,810,038.922,913,271.65
2022/10/152,846,350.50-39,211.00-1.36%2,806,676.002,807,205.502,915,843.19
2022/10/142,885,561.50+169,518.00+6.24%2,799,022.602,802,895.742,919,166.51
2022/10/132,716,043.50-91,285.50-3.25%2,789,417.302,798,009.382,922,846.81
2022/10/122,807,329.00+29,233.50+1.05%2,813,433.102,802,626.482,929,886.31
2022/10/112,778,095.50-29,988.00-1.07%2,823,041.902,804,276.062,935,397.58
2022/10/102,808,083.500.000.00%0.000.000.00
2022/10/092,837,535.00+1,412.50+0.05%2,864,015.802,806,703.682,941,744.63