BTC/JPY 取引所：bitbank
| 終値：
| 4,774,800.00 | 前日比：
|  | +25,397.00 (+0.53%) |
| 24h取引量：
| 300.41 |
2022/01/19 19:07:00 更新
BTC/JPY (1分足)
| 安値： | 4,725,601.00 | 高値： | 4,886,354.00 |
| 始値： | 4,753,154.00 | 終値： | 4,774,800.00 |
2022/01/19 19:07:00 更新
BTC/JPY (1日足)
| 5日平均乖離率： | -1.84% | 25日平均乖離率： | -7.57% | 75日平均乖離率： | -19.08% |
◆おススメ国内取引所◆
DMM Bitcoinの登録はこちらから
GMOコインの登録はこちらから
QUOINEXの登録はこちらから
BITPOINTの登録はこちらから
コインの保管には安全なハードウェアがオススメです♪
過去データ(日足) 取引所：bitbank
| 日付 | 終値 | 前日比 | 移動平均 |
|---|
| 5日 | 25日 | 75日 |
|---|
| 2022/01/19 | 4,774,800.00 | +25,397.00 | +0.53% | 4,864,154.40 | 5,165,788.36 | 5,900,695.72 |
| 2022/01/18 | 4,749,403.00 | -148,880.00 | -3.04% | 4,890,394.40 | 5,207,067.56 | 5,929,986.61 |
| 2022/01/17 | 4,898,283.00 | -56,561.00 | -1.14% | 4,953,315.40 | 5,249,222.20 | 5,960,383.91 |
| 2022/01/16 | 4,954,844.00 | +11,402.00 | +0.23% | 4,985,672.20 | 5,275,673.84 | 5,989,479.85 |
| 2022/01/15 | 4,943,442.00 | +37,442.00 | +0.76% | 4,958,577.20 | 5,300,667.52 | 6,019,374.81 |
| 2022/01/14 | 4,906,000.00 | -158,008.00 | -3.12% | 4,909,282.60 | 5,324,341.28 | 6,046,927.73 |
| 2022/01/13 | 5,064,008.00 | +3,941.00 | +0.08% | 4,891,848.20 | 5,338,207.44 | 6,073,501.87 |
| 2022/01/12 | 5,060,067.00 | +240,698.00 | +4.99% | 4,848,671.00 | 5,351,100.24 | 6,099,156.87 |
| 2022/01/11 | 4,819,369.00 | +122,400.00 | +2.61% | 4,810,558.60 | 5,362,776.96 | 6,124,852.40 |
| 2022/01/10 | 4,696,969.00 | -121,859.00 | -2.53% | 4,840,394.80 | 5,378,944.68 | 6,153,600.93 |
| 2022/01/09 | 4,818,828.00 | -29,294.00 | -0.60% | 4,984,246.60 | 5,412,030.96 | 6,180,974.68 |
| 2022/01/08 | 4,848,122.00 | -21,383.00 | -0.44% | 5,121,516.60 | 5,435,137.52 | 6,211,230.87 |
| 2022/01/07 | 4,869,505.00 | -99,045.00 | -1.99% | 5,233,395.60 | 5,456,644.08 | 6,242,584.31 |
| 2022/01/06 | 4,968,550.00 | -447,678.00 | -8.27% | 5,346,301.80 | 5,479,942.96 | 6,268,817.56 |
| 2022/01/05 | 5,416,228.00 | -88,950.00 | -1.62% | 5,434,778.80 | 5,508,106.56 | 6,295,008.69 |
| 2022/01/04 | 5,505,178.00 | +97,661.00 | +1.81% | 5,432,110.00 | 5,511,699.68 | 6,316,062.63 |
| 2022/01/03 | 5,407,517.00 | -26,519.00 | -0.49% | 5,420,075.80 | 5,510,953.80 | 6,339,457.16 |
| 2022/01/02 | 5,434,036.00 | +23,101.00 | +0.43% | 5,436,422.40 | 5,515,646.96 | 6,369,030.15 |
| 2022/01/01 | 5,410,935.00 | +8,051.00 | +0.15% | 5,478,312.60 | 5,529,797.00 | 6,391,990.09 |
| 2021/12/31 | 5,402,884.00 | -42,123.00 | -0.77% | 5,577,725.40 | 5,547,387.08 | 6,414,411.77 |
| 2021/12/30 | 5,445,007.00 | -44,243.00 | -0.81% | 5,639,148.20 | 5,549,799.72 | 6,434,987.29 |
| 2021/12/29 | 5,489,250.00 | -154,237.00 | -2.73% | 5,711,502.80 | 5,554,319.44 | 6,454,952.28 |
| 2021/12/28 | 5,643,487.00 | -264,512.00 | -4.48% | 5,774,306.60 | 5,551,760.84 | 6,472,922.28 |
| 2021/12/27 | 5,907,999.00 | +198,001.00 | +3.47% | 5,757,524.00 | 5,581,421.36 | 6,484,611.25 |
| 2021/12/26 | 5,709,998.00 | -96,782.00 | -1.67% | 5,691,861.40 | 5,603,651.32 | 6,490,097.15 |
| 2021/12/25 | 5,806,780.00 | +3,511.00 | +0.06% | 5,656,919.00 | 5,639,917.16 | 6,499,128.85 |
| 2021/12/24 | 5,803,269.00 | +243,695.00 | +4.38% | 5,546,093.80 | 5,671,006.36 | 6,508,371.49 |
| 2021/12/23 | 5,559,574.00 | -20,112.00 | -0.36% | 5,462,705.60 | 5,698,942.00 | 6,513,539.09 |
| 2021/12/22 | 5,579,686.00 | +44,400.00 | +0.80% | 5,421,187.80 | 5,723,447.88 | 6,521,847.32 |
| 2021/12/21 | 5,535,286.00 | +282,632.00 | +5.38% | 5,349,963.00 | 5,749,759.28 | 6,529,045.56 |
| 2021/12/20 | 5,252,654.00 | -133,674.00 | -2.48% | 5,347,731.00 | 5,778,148.88 | 6,535,241.20 |
| 2021/12/19 | 5,386,328.00 | +34,343.00 | +0.64% | 5,376,498.60 | 5,839,153.84 | 6,545,870.40 |
| 2021/12/18 | 5,351,985.00 | +128,423.00 | +2.46% | 5,376,390.20 | 5,883,331.44 | 6,548,187.16 |
| 2021/12/17 | 5,223,562.00 | -300,564.00 | -5.44% | 5,396,388.60 | 5,934,452.04 | 6,546,860.43 |
| 2021/12/16 | 5,524,126.00 | +127,634.00 | +2.37% | 5,486,204.20 | 5,992,878.68 | 6,548,060.09 |
| 2021/12/15 | 5,396,492.00 | +10,706.00 | +0.20% | 5,482,590.20 | 6,041,563.32 | 6,545,471.76 |
| 2021/12/14 | 5,385,786.00 | -66,191.00 | -1.21% | 5,500,598.00 | 6,092,827.60 | 6,543,199.00 |
| 2021/12/13 | 5,451,977.00 | -220,663.00 | -3.89% | 5,528,410.00 | 6,142,150.76 | 6,535,479.09 |
| 2021/12/12 | 5,672,640.00 | +166,584.00 | +3.03% | 5,595,572.00 | 6,194,592.04 | 6,525,751.31 |
| 2021/12/11 | 5,506,056.00 | +19,525.00 | +0.36% | 5,631,181.40 | 6,241,218.40 | 6,511,782.77 |
| 2021/12/10 | 5,486,531.00 | -38,315.00 | -0.69% | 5,622,610.20 | 6,300,945.84 | 6,502,180.72 |
| 2021/12/09 | 5,524,846.00 | -262,941.00 | -4.54% | 5,636,904.00 | 6,377,844.84 | 6,492,986.24 |
| 2021/12/08 | 5,787,787.00 | -62,900.00 | -1.08% | 5,616,991.80 | 6,450,239.64 | 6,481,854.28 |
| 2021/12/07 | 5,850,687.00 | +387,487.00 | +7.09% | 5,736,434.40 | 6,514,435.00 | 6,467,398.67 |
| 2021/12/06 | 5,463,200.00 | -94,800.00 | -1.71% | 5,859,046.60 | 6,571,088.40 | 6,454,159.85 |
| 2021/12/05 | 5,558,000.00 | +132,715.00 | +2.45% | 6,089,735.40 | 6,650,120.84 | 6,443,195.08 |
| 2021/12/04 | 5,425,285.00 | -959,715.00 | -15.03% | 6,294,937.40 | 6,737,175.48 | 6,430,861.21 |
| 2021/12/03 | 6,385,000.00 | -78,748.00 | -1.22% | 6,510,212.40 | 6,822,910.16 | 6,422,660.08 |
| 2021/12/02 | 6,463,748.00 | -152,896.00 | -2.31% | 6,467,656.60 | 6,862,560.16 | 6,407,465.25 |
| 2021/12/01 | 6,616,644.00 | +32,634.00 | +0.50% | 6,422,401.20 | 6,884,929.44 | 6,392,332.81 |
| 2021/11/30 | 6,584,010.00 | +82,350.00 | +1.27% | 6,348,077.60 | 6,896,381.64 | 6,373,822.00 |
