仮想通貨はリアルチャートで!~お小遣いと節約10選~

BTC/JPY (Bitcoin) 取引所:bitflyer


   終値: 621,439.50 前日比: +22,391.00 (+3.74%)
 24h取引量: 1,015,153.42

2018/11/16 00:49:00 更新

BTC/JPY (1分足)


 安値:596,821.00 高値:625,526.00
 始値:596,821.00 終値:621,439.50

2018/11/16 00:49:00 更新

BTC/JPY (1日足)


5日平均乖離率:-7.80% 25日平均乖離率:-12.63% 75日平均乖離率:-14.35%




過去データ(日足) 取引所:bitflyer

日付終値前日比移動平均
5日25日75日
2018/11/16621,439.50+22,391.00+3.74%674,014.60711,236.68725,571.29
2018/11/15599,048.50-108,052.50-15.28%694,016.50715,287.10728,007.39
2018/11/14707,101.00-10,969.50-1.53%719,374.70720,409.36730,535.26
2018/11/13718,070.50-6,343.00-0.88%722,595.00721,008.86731,370.49
2018/11/12724,413.50+2,964.50+0.41%726,046.60721,011.88732,015.32
2018/11/11721,449.00-4,390.50-0.60%728,315.10721,157.24732,866.45
2018/11/10725,839.50+2,637.00+0.36%729,629.20721,315.24733,696.12
2018/11/09723,202.50-12,126.00-1.65%729,717.70721,314.70733,955.60
2018/11/08735,328.50-427.50-0.06%728,929.80721,139.42734,237.03
2018/11/07735,756.00+7,736.50+1.06%725,568.90719,800.88734,412.15
2018/11/06728,019.50+1,737.50+0.24%722,380.10718,333.46734,291.33
2018/11/05726,282.00+7,019.00+0.98%718,820.30717,167.50734,177.69
2018/11/04719,263.00+739.00+0.10%715,081.60716,286.60734,328.52
2018/11/03718,524.00-1,288.00-0.18%712,883.00717,023.66734,206.93
2018/11/02719,812.00+9,591.50+1.35%710,750.50718,057.60734,172.13
2018/11/01710,220.50+2,632.00+0.37%710,067.10719,137.26734,069.05
2018/10/31707,588.50-681.50-0.10%711,837.30720,453.82734,018.89
2018/10/30708,270.00+408.50+0.06%713,832.50722,079.46734,139.96
2018/10/29707,861.50-8,533.50-1.19%717,013.80723,629.50734,064.84
2018/10/28716,395.00-2,676.50-0.37%720,740.70725,136.54734,085.86
2018/10/27719,071.50+1,507.00+0.21%721,406.50726,198.36733,520.03
2018/10/26717,564.50-6,612.00-0.91%722,132.20727,280.94733,405.29
2018/10/25724,176.50-2,319.50-0.32%724,040.30728,406.18733,227.96
2018/10/24726,496.00+6,772.00+0.94%723,622.70729,504.48732,687.02
2018/10/23719,724.00-2,976.00-0.41%721,952.70730,251.36732,495.95
2018/10/22722,700.00-4,405.00-0.61%723,617.40731,737.72732,609.26
2018/10/21727,105.00+5,016.50+0.69%724,157.20732,292.62732,597.94
2018/10/20722,088.50+3,942.50+0.55%723,901.40732,664.24733,401.49
2018/10/19718,146.00-9,901.50-1.36%723,247.80732,915.42734,160.70
2018/10/18728,047.50+2,648.50+0.37%719,991.60733,957.56734,836.27
2018/10/17725,399.00-427.00-0.06%714,196.20735,016.02735,553.23
2018/10/16725,826.00+7,005.50+0.97%708,890.50736,079.48736,998.55
2018/10/15718,820.50+16,955.50+2.42%704,577.20737,380.86738,568.49
2018/10/14701,865.00+2,794.50+0.40%708,351.00737,364.02740,333.13
2018/10/13699,070.50+200.00+0.03%716,852.50737,677.78742,543.32
2018/10/12698,870.50-5,389.00-0.77%726,399.10738,354.74745,304.95
2018/10/11704,259.50-33,430.00-4.53%735,251.90738,861.56748,127.23
2018/10/10737,689.50-6,683.00-0.90%744,045.90739,673.22750,778.23
2018/10/09744,372.50-2,431.00-0.33%745,912.20739,448.52752,514.11
2018/10/08746,803.50+3,669.00+0.49%746,145.20738,595.62754,758.17
2018/10/07743,134.50-5,095.00-0.68%745,372.60737,798.12756,931.76
2018/10/06748,229.50+1,208.50+0.16%745,972.90736,125.28759,081.89
2018/10/05747,021.00+1,483.50+0.20%745,466.10734,055.18760,535.87
2018/10/04745,537.50+2,597.00+0.35%746,388.70732,253.38761,668.71
2018/10/03742,940.50-3,195.50-0.43%746,314.80730,900.64762,667.09
2018/10/02746,136.00+440.50+0.06%749,103.30729,665.52763,898.53
2018/10/01745,695.50-5,938.50-0.79%747,190.60728,406.64765,100.25
2018/09/30751,634.00+6,466.00+0.87%745,330.60727,394.10766,268.64
2018/09/29745,168.00-11,715.00-1.55%740,677.40728,668.44766,389.60
2018/09/28756,883.00+20,310.50+2.76%740,483.70731,651.40766,334.94
2018/09/27736,572.50+177.00+0.02%740,008.90733,739.48765,758.13