BTC/JPY (Bitcoin) 取引所：coincheck
| 終値： | 14,107,438.50 | 前日比： |  | +48,325.50 (+0.34%) |
| 24h取引量： | 870.31 |
2025/05/02 14:44 更新
BTC/JPY (1分足)
| 安値： | 14,021,986.50 | 高値： | 14,190,975.00 |
| 始値： | 14,109,176.00 | 終値： | 14,107,438.50 |
2025/05/02 14:44 更新
BTC/JPY (1日足)
| 5日平均乖離率： | +2.65% | 25日平均乖離率： | +11.22% | 75日平均乖離率： | +11.38% |
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 | ||||
| 2025/05/02 | 14,107,438.50 | +48,325.50 | +0.34% | 13,743,816.10 | 12,684,334.54 | 12,665,745.97 |
| 2025/05/01 | 14,059,113.00 | +587,667.50 | +4.36% | 13,629,690.60 | 12,584,361.98 | 12,674,990.93 |
| 2025/04/30 | 13,471,445.50 | -90,489.00 | -0.67% | 13,533,918.40 | 12,506,733.22 | 12,686,276.97 |
| 2025/04/29 | 13,561,934.50 | +42,785.50 | +0.32% | 13,595,916.90 | 12,455,919.76 | 12,704,618.04 |
| 2025/04/28 | 13,519,149.00 | -17,662.00 | -0.13% | 13,548,642.00 | 12,395,733.68 | 12,720,459.73 |
| 2025/04/27 | 13,536,811.00 | -43,441.00 | -0.32% | 13,503,623.10 | 12,329,749.26 | 12,737,359.57 |
| 2025/04/26 | 13,580,252.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/25 | 13,781,438.00 | +455,878.00 | +3.42% | 13,125,433.20 | 12,263,095.84 | 12,771,613.46 |
| 2025/04/24 | 13,325,560.00 | +31,505.50 | +0.24% | 12,781,142.10 | 12,212,717.48 | 12,782,499.62 |
| 2025/04/23 | 13,294,054.50 | +511,180.00 | +4.00% | 12,549,567.50 | 12,176,558.52 | 12,799,331.78 |
| 2025/04/22 | 12,782,874.50 | +339,635.50 | +2.73% | 12,304,390.40 | 12,141,051.58 | 12,823,982.04 |
| 2025/04/21 | 12,443,239.00 | +383,256.50 | +3.18% | 12,144,330.00 | 12,135,843.14 | 12,852,462.97 |
| 2025/04/20 | 12,059,982.50 | -107,704.50 | -0.89% | 12,070,375.60 | 12,165,681.04 | 12,887,255.94 |
| 2025/04/19 | 12,167,687.00 | +99,518.00 | +0.82% | 12,095,125.60 | 12,207,247.70 | 12,933,465.16 |
| 2025/04/18 | 12,068,169.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/17 | 11,982,572.50 | -90,894.50 | -0.75% | 12,117,528.40 | 12,296,440.14 | 13,016,408.42 |
| 2025/04/16 | 12,073,467.00 | -110,265.50 | -0.91% | 12,162,874.90 | 12,324,491.66 | 13,067,864.93 |
| 2025/04/15 | 12,183,732.50 | -93,037.00 | -0.76% | 12,107,472.70 | 12,344,185.50 | 13,122,453.63 |
| 2025/04/14 | 12,276,769.50 | +205,669.00 | +1.70% | 12,030,557.80 | 12,358,277.68 | 13,177,780.86 |
| 2025/04/13 | 12,071,100.50 | -138,204.50 | -1.13% | 11,831,545.70 | 12,380,138.70 | 13,225,720.03 |
| 2025/04/12 | 12,209,305.00 | +412,849.00 | +3.50% | 11,752,314.70 | 12,402,811.76 | 13,276,703.91 |
| 2025/04/11 | 11,796,456.00 | -2,702.00 | -0.02% | 11,632,078.60 | 12,405,649.76 | 13,322,277.85 |
| 2025/04/10 | 11,799,158.00 | +517,449.00 | +4.59% | 11,696,466.20 | 12,428,202.38 | 13,383,502.50 |
| 2025/04/09 | 11,281,709.00 | -393,236.50 | -3.37% | 11,776,856.40 | 12,453,299.88 | 13,444,157.58 |
| 2025/04/08 | 11,674,945.50 | +66,821.00 | +0.58% | 11,931,971.10 | 12,503,904.94 | 13,514,621.54 |
| 2025/04/07 | 11,608,124.50 | -510,269.50 | -4.21% | 11,970,889.70 | 12,532,869.32 | 13,579,867.47 |
| 2025/04/06 | 12,118,394.00 | -82,715.00 | -0.68% | 12,223,756.70 | 12,555,301.06 | 13,643,274.39 |
| 2025/04/05 | 12,201,109.00 | +143,826.50 | +1.19% | 12,315,731.50 | 12,556,428.20 | 13,697,438.55 |
| 2025/04/04 | 12,057,282.50 | +187,744.00 | +1.58% | 12,379,905.50 | 12,539,926.86 | 13,758,483.15 |
| 2025/04/03 | 11,869,538.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/04/02 | 12,872,459.50 | +294,191.50 | +2.34% | 12,560,134.70 | 12,546,703.92 | 13,875,850.15 |
| 2025/04/01 | 12,578,268.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/31 | 12,521,979.00 | +100,393.00 | +0.81% | 12,638,359.20 | 12,575,888.46 | 13,955,380.43 |
| 2025/03/30 | 12,421,586.00 | +15,205.00 | +0.12% | 12,753,793.20 | 12,605,468.56 | 13,995,551.84 |
| 2025/03/29 | 12,406,381.00 | -246,282.50 | -1.95% | 12,904,887.40 | 12,641,164.46 | 14,033,827.87 |
| 2025/03/28 | 12,652,663.50 | -536,523.00 | -4.07% | 13,081,333.20 | 12,643,025.70 | 14,063,019.92 |
| 2025/03/27 | 13,189,186.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/26 | 13,099,149.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/25 | 13,177,057.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/03/24 | 13,288,610.00 | +604,749.50 | +4.77% | 12,779,523.10 | 12,634,302.30 | 14,161,292.24 |
| 2025/03/23 | 12,683,860.50 | +118,047.50 | +0.94% | 12,649,386.50 | 12,102,757.90 | 14,185,249.84 |
| 2025/03/22 | 12,565,813.00 | +29,776.00 | +0.24% | 12,568,665.40 | 12,115,141.58 | 14,227,432.23 |
| 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 |
管理人
たつぞう
世間は「負け組」と言うかもしれない。でも、人生逆転のチャンスは必ずある！50代、非正規雇用の私が投資で人生を変える挑戦の記録。等身大の奮闘記から、あなたの人生を変えるヒントが見つかるかも。
最新記事
人気記事
