BTC/JPY (Bitcoin) 取引所：bitflyer
| 終値：
| 1,071,099.50 | 前日比：
|  | -11,776.50 (-1.09%) |
| 24h取引量：
| 55,455.22 |
2020/02/25 09:21:00 更新
BTC/JPY (1分足)
| 安値： | 1,049,974.50 | 高値： | 1,085,664.00 |
| 始値： | 1,081,078.00 | 終値： | 1,071,099.50 |
2020/02/25 09:21:00 更新
BTC/JPY (1日足)
| 5日平均乖離率： | -1.16% | 25日平均乖離率： | -0.52% | 75日平均乖離率： | +14.70% |
◆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：bitflyer
| 日付 | 終値 | 前日比 | 移動平均 |
|---|
| 5日 | 25日 | 75日 |
|---|
| 2020/02/25 | 1,071,099.50 | -11,776.50 | -1.09% | 1,083,723.60 | 1,076,717.56 | 933,810.46 |
| 2020/02/24 | 1,082,876.00 | -23,902.50 | -2.16% | 1,085,126.10 | 1,074,298.36 | 929,936.91 |
| 2020/02/23 | 1,106,778.50 | +29,265.00 | +2.72% | 1,092,055.90 | 1,071,441.84 | 926,022.05 |
| 2020/02/22 | 1,077,513.50 | -2,837.00 | -0.26% | 1,085,230.70 | 1,067,678.70 | 921,884.94 |
| 2020/02/21 | 1,080,350.50 | +2,238.50 | +0.21% | 1,080,190.40 | 1,063,759.34 | 918,432.25 |
| 2020/02/20 | 1,078,112.00 | -39,413.00 | -3.53% | 1,080,707.10 | 1,058,531.24 | 914,947.09 |
| 2020/02/19 | 1,117,525.00 | +44,872.50 | +4.18% | 1,090,435.70 | 1,052,206.04 | 911,490.91 |
| 2020/02/18 | 1,072,652.50 | +20,340.50 | +1.93% | 1,092,579.90 | 1,044,012.86 | 907,351.16 |
| 2020/02/17 | 1,052,312.00 | -30,622.00 | -2.83% | 1,102,856.10 | 1,038,294.80 | 903,825.13 |
| 2020/02/16 | 1,082,934.00 | -43,821.00 | -3.89% | 1,119,697.00 | 1,032,673.60 | 900,595.89 |
| 2020/02/15 | 1,126,755.00 | -1,491.00 | -0.13% | 1,119,750.00 | 1,027,314.22 | 896,858.81 |
| 2020/02/14 | 1,128,246.00 | +4,212.50 | +0.37% | 1,111,617.50 | 1,020,416.92 | 892,532.69 |
| 2020/02/13 | 1,124,033.50 | -12,483.00 | -1.10% | 1,106,620.40 | 1,013,528.80 | 888,329.37 |
| 2020/02/12 | 1,136,516.50 | +53,317.50 | +4.92% | 1,097,564.30 | 1,006,585.82 | 884,411.80 |
| 2020/02/11 | 1,083,199.00 | -2,893.50 | -0.27% | 1,085,279.70 | 1,000,437.22 | 880,648.15 |
| 2020/02/10 | 1,086,092.50 | -17,168.00 | -1.56% | 1,083,486.00 | 995,810.62 | 877,175.45 |
| 2020/02/09 | 1,103,260.50 | +24,507.50 | +2.27% | 1,072,293.10 | 990,555.70 | 873,297.40 |
| 2020/02/08 | 1,078,753.00 | +3,659.50 | +0.34% | 1,051,711.80 | 985,351.66 | 868,917.19 |
| 2020/02/07 | 1,075,093.50 | +863.00 | +0.08% | 1,039,384.20 | 980,117.10 | 864,980.01 |
| 2020/02/06 | 1,074,230.50 | +44,102.50 | +4.28% | 1,028,809.20 | 972,515.70 | 860,956.01 |
| 2020/02/05 | 1,030,128.00 | +29,774.00 | +2.98% | 1,015,921.10 | 965,084.58 | 857,266.91 |
| 2020/02/04 | 1,000,354.00 | -16,761.00 | -1.65% | 1,012,019.40 | 959,108.74 | 853,794.93 |
| 2020/02/03 | 1,017,115.00 | -5,103.50 | -0.50% | 1,014,241.20 | 954,020.00 | 851,791.78 |
| 2020/02/02 | 1,022,218.50 | +12,428.50 | +1.23% | 1,013,358.20 | 947,940.68 | 850,020.33 |
| 2020/02/01 | 1,009,790.00 | -829.50 | -0.08% | 1,004,820.40 | 943,178.40 | 848,080.69 |
| 2020/01/31 | 1,010,619.50 | -843.50 | -0.08% | 992,792.00 | 936,660.56 | 846,811.17 |
| 2020/01/30 | 1,011,463.00 | -1,237.00 | -0.12% | 974,664.50 | 928,989.60 | 845,643.25 |
| 2020/01/29 | 1,012,700.00 | +33,170.50 | +3.39% | 954,911.00 | 920,600.04 | 844,455.43 |
| 2020/01/28 | 979,529.50 | +29,881.50 | +3.15% | 938,311.20 | 911,684.58 | 843,232.56 |
| 2020/01/27 | 949,648.00 | +29,666.00 | +3.22% | 924,761.70 | 903,826.00 | 842,759.76 |
| 2020/01/26 | 919,982.00 | +7,286.50 | +0.80% | 924,622.00 | 896,895.54 | 842,776.80 |
| 2020/01/25 | 912,695.50 | -17,005.50 | -1.83% | 931,490.10 | 891,283.56 | 843,166.94 |
| 2020/01/24 | 929,701.00 | +17,919.00 | +1.97% | 940,159.60 | 886,093.46 | 843,754.83 |
| 2020/01/23 | 911,782.00 | -37,167.50 | -3.92% | 944,311.20 | 880,867.10 | 844,275.21 |
| 2020/01/22 | 948,949.50 | -5,373.00 | -0.56% | 958,515.10 | 876,572.64 | 845,022.80 |
| 2020/01/21 | 954,322.50 | -1,720.50 | -0.18% | 962,232.00 | 870,726.02 | 845,127.91 |
| 2020/01/20 | 956,043.00 | +5,584.00 | +0.59% | 962,311.40 | 864,067.80 | 845,793.13 |
| 2020/01/19 | 950,459.00 | -32,342.50 | -3.29% | 965,734.70 | 857,498.54 | 846,550.57 |
| 2020/01/18 | 982,801.50 | +15,267.50 | +1.58% | 965,220.70 | 850,979.02 | 847,453.07 |
| 2020/01/17 | 967,534.00 | +12,814.50 | +1.34% | 945,672.10 | 844,039.94 | 847,875.11 |
| 2020/01/16 | 954,719.50 | -18,440.00 | -1.89% | 929,855.80 | 838,645.12 | 848,252.83 |
| 2020/01/15 | 973,159.50 | +25,270.50 | +2.67% | 915,058.30 | 832,050.50 | 849,030.72 |
| 2020/01/14 | 947,889.00 | +62,830.50 | +7.10% | 895,053.50 | 824,251.26 | 849,256.26 |
| 2020/01/13 | 885,058.50 | -3,394.00 | -0.38% | 878,502.10 | 817,955.80 | 849,975.31 |
| 2020/01/12 | 888,452.50 | +7,720.50 | +0.88% | 882,122.70 | 813,697.24 | 851,383.97 |
| 2020/01/11 | 880,732.00 | +7,596.50 | +0.87% | 873,801.00 | 807,614.28 | 853,175.91 |
| 2020/01/10 | 873,135.50 | +8,003.50 | +0.93% | 861,423.70 | 802,100.68 | 854,992.27 |
| 2020/01/09 | 865,132.00 | -38,029.50 | -4.21% | 847,141.40 | 798,366.32 | 857,179.67 |
| 2020/01/08 | 903,161.50 | +56,317.50 | +6.65% | 832,077.70 | 794,891.38 | 858,810.17 |
| 2020/01/07 | 846,844.00 | +27,998.50 | +3.42% | 808,058.40 | 790,253.64 | 857,872.69 |
| 2020/01/06 | 818,845.50 | +17,121.50 | +2.14% | 793,966.90 | 788,053.26 | 857,447.76 |
