BTC/JPY (Bitcoin) 取引所：zaif
| 終値： | 16,220,000.00 | 前日比： |  | +300,000.00 (+1.88%) |
| 24h取引量： | 5.26 |
2025/10/18 19:46 更新
BTC/JPY (1分足)
| 安値： | 15,920,000.00 | 高値： | 16,305,470.00 |
| 始値： | 15,920,000.00 | 終値： | 16,220,000.00 |
2025/10/18 19:46 更新
BTC/JPY (1日足)
| 5日平均乖離率： | -2.24% | 25日平均乖離率： | -6.33% | 75日平均乖離率： | -4.75% |
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 | ||||
| 2025/10/18 | 16,220,000.00 | +300,000.00 | +1.88% | 16,592,493.00 | 17,316,144.60 | 17,028,470.87 |
| 2025/10/17 | 15,920,000.00 | -860,000.00 | -5.13% | 16,829,693.00 | 17,335,344.60 | 17,038,290.87 |
| 2025/10/16 | 16,780,000.00 | -252,465.00 | -1.48% | 17,065,694.00 | 17,369,544.40 | 17,049,824.20 |
| 2025/10/15 | 17,032,465.00 | +22,465.00 | +0.13% | 17,148,296.00 | 17,384,044.60 | 17,049,484.13 |
| 2025/10/14 | 17,010,000.00 | -396,000.00 | -2.28% | 17,435,763.00 | 17,391,106.00 | 17,051,184.60 |
| 2025/10/13 | 17,406,000.00 | +305,995.00 | +1.79% | 17,763,763.00 | 17,398,649.00 | 17,060,371.27 |
| 2025/10/12 | 17,100,005.00 | -93,005.00 | -0.54% | 18,017,202.00 | 17,400,005.20 | 17,063,624.60 |
| 2025/10/11 | 17,193,010.00 | -999,999.99 | -6.91% | 18,319,400.00 | 17,394,844.60 | 17,069,522.00 |
| 2025/10/10 | 18,469,800.00 | -180,200.00 | -0.97% | 18,614,598.00 | 17,382,564.00 | 17,073,958.07 |
| 2025/10/09 | 18,650,000.00 | -23,195.00 | -0.12% | 18,543,636.00 | 17,321,124.60 | 17,060,543.00 |
| 2025/10/08 | 18,673,195.00 | +62,200.00 | +0.33% | 18,416,636.00 | 17,257,605.80 | 17,044,269.67 |
| 2025/10/07 | 18,610,995.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/10/06 | 18,669,000.00 | +554,010.00 | +3.06% | 18,024,427.00 | 17,131,825.60 | 17,007,718.60 |
| 2025/10/05 | 18,114,990.00 | +99,990.00 | +0.56% | 17,727,999.00 | 17,058,601.60 | 16,989,759.47 |
| 2025/10/04 | 18,015,000.00 | +191,855.00 | +1.08% | 17,461,001.00 | 17,005,268.60 | 16,980,892.93 |
| 2025/10/03 | 17,823,145.00 | +323,145.00 | +1.85% | 17,250,929.00 | 16,942,668.60 | 16,974,120.67 |
| 2025/10/02 | 17,500,000.00 | +313,140.00 | +1.82% | 16,970,300.00 | 16,894,998.20 | 16,971,678.73 |
| 2025/10/01 | 17,186,860.00 | +406,860.00 | +2.42% | 16,746,300.00 | 16,851,497.80 | 16,972,698.60 |
| 2025/09/30 | 16,780,000.00 | -184,640.00 | -1.09% | 16,573,131.00 | 16,819,794.40 | 16,978,072.60 |
| 2025/09/29 | 16,964,640.00 | +544,640.00 | +3.32% | 16,561,830.00 | 16,800,862.80 | 16,989,567.53 |
| 2025/09/28 | 16,420,000.00 | +40,000.00 | +0.24% | 16,556,902.00 | 16,777,277.40 | 16,998,839.00 |
| 2025/09/27 | 16,380,000.00 | +58,985.00 | +0.36% | 16,612,902.00 | 16,787,282.60 | 17,010,369.33 |
| 2025/09/26 | 16,321,015.00 | -402,480.00 | -2.41% | 16,691,901.00 | 16,791,950.20 | 17,030,485.40 |
| 2025/09/25 | 16,723,495.00 | -216,505.00 | -1.28% | 16,856,199.00 | 16,782,513.20 | 17,045,271.87 |
| 2025/09/24 | 16,940,000.00 | +240,000.00 | +1.44% | 16,953,300.00 | 16,753,517.60 | 17,052,852.27 |
| 2025/09/23 | 16,700,000.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/22 | 16,774,995.00 | -367,510.00 | -2.14% | 17,152,996.00 | 16,687,420.40 | 17,053,161.53 |
| 2025/09/21 | 17,142,505.00 | -66,495.00 | -0.39% | 17,192,195.00 | 16,682,020.60 | 17,042,180.67 |
| 2025/09/20 | 17,209,000.00 | +10,425.00 | +0.06% | 17,140,893.00 | 16,659,520.40 | 17,025,759.53 |
| 2025/09/19 | 17,198,575.00 | -241,330.00 | -1.38% | 17,085,856.00 | 16,623,496.00 | 17,007,177.07 |
| 2025/09/18 | 17,439,905.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/17 | 16,970,990.00 | +84,995.00 | +0.50% | 16,996,503.00 | 16,573,956.80 | 16,963,984.40 |
| 2025/09/16 | 16,885,995.00 | -47,820.00 | -0.28% | 17,004,305.00 | 16,571,117.20 | 16,946,018.93 |
| 2025/09/15 | 16,933,815.00 | -128,215.00 | -0.75% | 16,994,786.00 | 16,579,277.40 | 16,932,472.40 |
| 2025/09/14 | 17,062,030.00 | -67,655.00 | -0.40% | 16,964,356.00 | 16,575,524.60 | 16,914,326.13 |
| 2025/09/13 | 17,129,685.00 | +119,685.00 | +0.70% | 16,841,950.00 | 16,562,643.40 | 16,890,285.33 |
| 2025/09/12 | 17,010,000.00 | +171,600.00 | +1.02% | 16,742,290.00 | 16,554,255.80 | 16,868,335.67 |
| 2025/09/11 | 16,838,400.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/10 | 16,781,665.00 | +331,665.00 | +2.02% | 16,533,963.00 | 16,583,199.80 | 16,831,752.07 |
| 2025/09/09 | 16,450,000.00 | -181,385.00 | -1.09% | 16,438,972.00 | 16,607,671.40 | 16,813,863.53 |
| 2025/09/08 | 16,631,385.00 | +218,895.00 | +1.33% | 16,423,973.00 | 16,643,911.40 | 16,801,722.73 |
| 2025/09/07 | 16,412,490.00 | +18,215.00 | +0.11% | 16,431,722.00 | 16,684,256.00 | 16,788,105.67 |
| 2025/09/06 | 16,394,275.00 | +87,565.00 | +0.54% | 16,448,562.00 | 16,739,440.00 | 16,772,412.60 |
| 2025/09/05 | 16,306,710.00 | -68,295.00 | -0.42% | 16,386,725.00 | 16,790,604.40 | 16,752,755.60 |
| 2025/09/04 | 16,375,005.00 | -295,125.00 | -1.77% | 16,325,104.00 | 16,846,795.80 | 16,729,466.13 |
| 2025/09/03 | 16,670,130.00 | +173,440.00 | +1.05% | 16,255,935.00 | 16,891,972.00 | 16,713,296.27 |
| 2025/09/02 | 16,496,690.00 | +411,600.00 | +2.56% | 16,113,591.00 | 16,916,305.80 | 16,693,827.87 |
| 2025/09/01 | 16,085,090.00 | +86,485.00 | +0.54% | 16,142,253.00 | 16,946,278.00 | 16,676,318.80 |
| 2025/08/31 | 15,998,605.00 | -30,555.00 | -0.19% | 16,241,235.00 | 16,989,294.60 | 16,664,237.47 |
| 2025/08/30 | 16,029,160.00 | +70,750.00 | +0.44% | 16,303,192.00 | 17,027,350.40 | 16,654,256.13 |
| 2025/08/29 | 15,958,410.00 | -681,590.00 | -4.10% | 16,409,360.00 | 17,052,184.00 | 16,647,327.27 |
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
