BTC/JPY 取引所：bitbank
| 終値：
| 6,095,994.00 | 前日比：
|  | +94,995.00 (+1.58%) |
| 24h取引量：
| 843.03 |
2021/04/20 06:07:00 更新
BTC/JPY (1分足)
| 安値： | 5,885,520.00 | 高値： | 6,117,451.00 |
| 始値： | 5,994,446.00 | 終値： | 6,095,994.00 |
2021/04/20 06:07:00 更新
BTC/JPY (1日足)
| 5日平均乖離率： | -3.22% | 25日平均乖離率： | -5.36% | 75日平均乖離率： | +4.97% |
◆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 |
|---|
| 2021/04/20 | 6,095,994.00 | +94,995.00 | +1.58% | 6,298,536.40 | 6,441,454.52 | 5,807,635.88 |
| 2021/04/19 | 6,000,999.00 | -57,035.00 | -0.94% | 6,443,650.00 | 6,432,211.48 | 5,777,874.83 |
| 2021/04/18 | 6,058,034.00 | -572,339.00 | -8.63% | 6,618,650.20 | 6,415,670.44 | 5,748,930.25 |
| 2021/04/17 | 6,630,373.00 | -76,909.00 | -1.15% | 6,781,706.20 | 6,419,349.60 | 5,716,430.75 |
| 2021/04/16 | 6,707,282.00 | -114,280.00 | -1.68% | 6,768,436.20 | 6,394,311.92 | 5,674,105.77 |
| 2021/04/15 | 6,821,562.00 | -54,438.00 | -0.79% | 6,733,608.40 | 6,374,545.20 | 5,631,045.61 |
| 2021/04/14 | 6,876,000.00 | +2,686.00 | +0.04% | 6,690,918.20 | 6,351,487.76 | 5,587,666.36 |
| 2021/04/13 | 6,873,314.00 | +309,291.00 | +4.71% | 6,597,203.00 | 6,334,567.76 | 5,547,626.45 |
| 2021/04/12 | 6,564,023.00 | +30,880.00 | +0.47% | 6,484,844.80 | 6,315,358.88 | 5,500,240.52 |
| 2021/04/11 | 6,533,143.00 | -74,968.00 | -1.13% | 6,414,988.80 | 6,305,391.20 | 5,453,917.41 |
| 2021/04/10 | 6,608,111.00 | +200,687.00 | +3.13% | 6,380,178.00 | 6,283,411.84 | 5,410,040.32 |
| 2021/04/09 | 6,407,424.00 | +95,901.00 | +1.52% | 6,355,648.40 | 6,261,216.48 | 5,369,654.87 |
| 2021/04/08 | 6,311,523.00 | +96,780.00 | +1.56% | 6,362,379.20 | 6,252,502.16 | 5,328,761.75 |
| 2021/04/07 | 6,214,743.00 | -144,346.00 | -2.27% | 6,407,697.80 | 6,261,927.80 | 5,288,621.44 |
| 2021/04/06 | 6,359,089.00 | -126,374.00 | -1.95% | 6,479,121.60 | 6,273,458.08 | 5,250,824.84 |
| 2021/04/05 | 6,485,463.00 | +44,385.00 | +0.69% | 6,512,901.40 | 6,264,276.72 | 5,209,030.31 |
| 2021/04/04 | 6,441,078.00 | -97,038.00 | -1.48% | 6,512,872.60 | 6,251,184.32 | 5,171,034.43 |
| 2021/04/03 | 6,538,116.00 | -33,746.00 | -0.51% | 6,520,201.20 | 6,235,640.12 | 5,136,620.05 |
| 2021/04/02 | 6,571,862.00 | +43,874.00 | +0.67% | 6,484,378.00 | 6,210,687.96 | 5,099,741.05 |
| 2021/04/01 | 6,527,988.00 | +42,669.00 | +0.66% | 6,389,606.00 | 6,168,302.76 | 5,060,460.32 |
| 2021/03/31 | 6,485,319.00 | +7,598.00 | +0.12% | 6,282,048.40 | 6,125,712.24 | 5,024,754.12 |
| 2021/03/30 | 6,477,721.00 | +118,721.00 | +1.87% | 6,157,968.20 | 6,072,586.88 | 4,989,257.32 |
| 2021/03/29 | 6,359,000.00 | +260,998.00 | +4.28% | 5,979,918.60 | 6,022,311.76 | 4,957,945.07 |
| 2021/03/28 | 6,098,002.00 | +107,802.00 | +1.80% | 5,938,121.20 | 5,980,543.64 | 4,920,491.48 |
| 2021/03/27 | 5,990,200.00 | +125,282.00 | +2.14% | 5,919,407.00 | 5,953,839.12 | 4,885,422.72 |
| 2021/03/26 | 5,864,918.00 | +277,445.00 | +4.97% | 5,963,989.80 | 5,923,432.40 | 4,851,626.59 |
| 2021/03/25 | 5,587,473.00 | -562,540.00 | -9.15% | 6,040,031.40 | 5,894,959.16 | 4,828,254.35 |
| 2021/03/24 | 6,150,013.00 | +145,582.00 | +2.42% | 6,213,136.80 | 5,860,779.64 | 4,810,368.15 |
| 2021/03/23 | 6,004,431.00 | -208,683.00 | -3.36% | 6,261,752.60 | 5,815,217.60 | 4,785,642.04 |
| 2021/03/22 | 6,213,114.00 | -32,012.00 | -0.51% | 6,323,832.60 | 5,774,308.92 | 4,758,791.07 |
| 2021/03/21 | 6,245,126.00 | -207,874.00 | -3.22% | 6,277,941.60 | 5,741,734.60 | 4,722,998.35 |
| 2021/03/20 | 6,453,000.00 | +59,908.00 | +0.94% | 6,239,561.80 | 5,701,747.52 | 4,683,730.00 |
| 2021/03/19 | 6,393,092.00 | +78,261.00 | +1.24% | 6,186,875.00 | 5,643,254.04 | 4,641,860.43 |
| 2021/03/18 | 6,314,831.00 | +331,172.00 | +5.53% | 6,217,689.40 | 5,617,290.76 | 4,602,909.45 |
| 2021/03/17 | 5,983,659.00 | -69,568.00 | -1.15% | 6,255,323.20 | 5,607,273.00 | 4,561,589.12 |
| 2021/03/16 | 6,053,227.00 | -136,339.00 | -2.20% | 6,284,502.40 | 5,607,239.04 | 4,521,993.75 |
| 2021/03/15 | 6,189,566.00 | -357,598.00 | -5.46% | 6,305,487.60 | 5,588,710.28 | 4,479,297.40 |
| 2021/03/14 | 6,547,164.00 | +44,164.00 | +0.68% | 6,278,069.00 | 5,562,223.28 | 4,435,362.93 |
| 2021/03/13 | 6,503,000.00 | +373,445.00 | +6.09% | 6,151,498.60 | 5,516,744.72 | 4,384,794.60 |
| 2021/03/12 | 6,129,555.00 | -28,598.00 | -0.46% | 5,953,345.00 | 5,464,504.56 | 4,335,727.93 |
| 2021/03/11 | 6,158,153.00 | +105,680.00 | +1.75% | 5,820,079.00 | 5,420,681.68 | 4,291,763.20 |
| 2021/03/10 | 6,052,473.00 | +138,161.00 | +2.34% | 5,619,885.40 | 5,379,413.84 | 4,244,700.09 |
| 2021/03/09 | 5,914,312.00 | +402,080.00 | +7.29% | 5,453,559.40 | 5,334,631.68 | 4,197,106.16 |
| 2021/03/08 | 5,512,232.00 | +49,007.00 | +0.90% | 5,333,656.40 | 5,293,944.20 | 4,150,243.39 |
| 2021/03/07 | 5,463,225.00 | +306,040.00 | +5.93% | 5,317,287.80 | 5,273,418.24 | 4,109,413.79 |
| 2021/03/06 | 5,157,185.00 | -63,658.00 | -1.22% | 5,270,649.20 | 5,243,646.20 | 4,068,877.49 |
| 2021/03/05 | 5,220,843.00 | -93,954.00 | -1.77% | 5,269,829.60 | 5,232,958.76 | 4,032,213.59 |
| 2021/03/04 | 5,314,797.00 | -115,592.00 | -2.13% | 5,172,258.00 | 5,205,131.44 | 3,995,074.00 |
| 2021/03/03 | 5,430,389.00 | +200,357.00 | +3.83% | 5,111,491.00 | 5,153,959.16 | 3,956,313.56 |
| 2021/03/02 | 5,230,032.00 | +76,945.00 | +1.49% | 5,021,756.00 | 5,106,523.48 | 3,915,027.99 |
| 2021/03/01 | 5,153,087.00 | +420,102.00 | +8.88% | 5,055,500.80 | 5,058,020.72 | 3,876,959.09 |
