BTC/JPY (Bitcoin) 取引所：bitflyer
| 終値：
| 6,081,497.50 | 前日比：
|  | +71,034.00 (+1.18%) |
| 24h取引量：
| 9,625.66 |
2021/04/20 07:39:00 更新
BTC/JPY (1分足)
| 安値： | 5,891,211.50 | 高値： | 6,118,645.50 |
| 始値： | 6,005,528.00 | 終値： | 6,081,497.50 |
2021/04/20 07:39:00 更新
BTC/JPY (1日足)
| 5日平均乖離率： | -3.50% | 25日平均乖離率： | -5.63% | 75日平均乖離率： | +4.74% |
◆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 |
|---|
| 2021/04/20 | 6,081,497.50 | +71,034.00 | +1.18% | 6,301,749.40 | 6,444,476.66 | 5,806,364.82 |
| 2021/04/19 | 6,010,463.50 | -44,880.00 | -0.74% | 6,449,240.70 | 6,435,925.82 | 5,776,925.59 |
| 2021/04/18 | 6,055,343.50 | -590,409.00 | -8.88% | 6,623,638.00 | 6,418,560.94 | 5,747,903.49 |
| 2021/04/17 | 6,645,752.50 | -69,937.50 | -1.04% | 6,789,388.90 | 6,422,557.14 | 5,715,643.05 |
| 2021/04/16 | 6,715,690.00 | -103,264.00 | -1.51% | 6,773,697.80 | 6,396,351.38 | 5,673,614.11 |
| 2021/04/15 | 6,818,954.00 | -63,496.00 | -0.92% | 6,737,968.30 | 6,376,080.18 | 5,630,648.95 |
| 2021/04/14 | 6,882,450.00 | -1,648.00 | -0.02% | 6,696,504.30 | 6,352,897.68 | 5,587,348.45 |
| 2021/04/13 | 6,884,098.00 | +316,801.00 | +4.82% | 6,597,955.80 | 6,335,827.54 | 5,547,115.01 |
| 2021/04/12 | 6,567,297.00 | +30,254.50 | +0.46% | 6,481,163.70 | 6,316,228.50 | 5,499,744.93 |
| 2021/04/11 | 6,537,042.50 | -74,591.50 | -1.13% | 6,413,092.20 | 6,306,056.04 | 5,453,351.07 |
| 2021/04/10 | 6,611,634.00 | +221,926.50 | +3.47% | 6,376,322.20 | 6,283,696.76 | 5,409,529.73 |
| 2021/04/09 | 6,389,707.50 | +89,570.00 | +1.42% | 6,353,518.40 | 6,261,116.10 | 5,369,180.61 |
| 2021/04/08 | 6,300,137.50 | +73,198.00 | +1.18% | 6,363,291.90 | 6,252,840.68 | 5,328,589.80 |
| 2021/04/07 | 6,226,939.50 | -126,253.00 | -1.99% | 6,414,862.00 | 6,262,750.92 | 5,288,685.77 |
| 2021/04/06 | 6,353,192.50 | -144,422.50 | -2.22% | 6,484,699.10 | 6,273,600.18 | 5,250,708.47 |
| 2021/04/05 | 6,497,615.00 | +59,040.00 | +0.92% | 6,519,348.70 | 6,263,791.96 | 5,209,130.78 |
| 2021/04/04 | 6,438,575.00 | -119,413.00 | -1.82% | 6,516,462.80 | 6,249,679.08 | 5,170,966.89 |
| 2021/04/03 | 6,557,988.00 | -18,137.00 | -0.28% | 6,524,148.10 | 6,234,447.70 | 5,136,512.03 |
| 2021/04/02 | 6,576,125.00 | +49,684.50 | +0.76% | 6,487,098.70 | 6,209,045.48 | 5,099,455.64 |
| 2021/04/01 | 6,526,440.50 | +43,255.00 | +0.67% | 6,392,297.90 | 6,166,319.84 | 5,060,085.27 |
| 2021/03/31 | 6,483,185.50 | +6,184.00 | +0.10% | 6,286,994.70 | 6,123,871.34 | 5,024,655.45 |
| 2021/03/30 | 6,477,001.50 | +104,260.50 | +1.64% | 6,163,902.90 | 6,070,935.22 | 4,989,411.71 |
| 2021/03/29 | 6,372,741.00 | +270,620.00 | +4.43% | 5,983,770.90 | 6,020,332.80 | 4,958,077.87 |
| 2021/03/28 | 6,102,121.00 | +102,196.50 | +1.70% | 5,940,272.40 | 5,977,747.62 | 4,920,530.11 |
| 2021/03/27 | 5,999,924.50 | +132,198.00 | +2.25% | 5,917,969.90 | 5,951,183.92 | 4,885,550.87 |
| 2021/03/26 | 5,867,726.50 | +291,385.00 | +5.23% | 5,959,767.00 | 5,920,445.36 | 4,851,468.87 |
| 2021/03/25 | 5,576,341.50 | -578,907.00 | -9.41% | 6,034,100.00 | 5,891,439.44 | 4,827,906.37 |
| 2021/03/24 | 6,155,248.50 | +164,640.00 | +2.75% | 6,209,971.00 | 5,857,839.80 | 4,810,059.83 |
| 2021/03/23 | 5,990,608.50 | -218,301.50 | -3.52% | 6,257,745.70 | 5,812,521.14 | 4,785,310.57 |
| 2021/03/22 | 6,208,910.00 | -30,481.50 | -0.49% | 6,322,221.10 | 5,772,460.26 | 4,758,671.66 |
| 2021/03/21 | 6,239,391.50 | -216,305.00 | -3.35% | 6,276,051.20 | 5,740,186.48 | 4,723,102.76 |
| 2021/03/20 | 6,455,696.50 | +61,574.50 | +0.96% | 6,237,596.40 | 5,700,270.22 | 4,683,862.84 |
| 2021/03/19 | 6,394,122.00 | +81,136.50 | +1.29% | 6,183,021.50 | 5,640,885.84 | 4,641,900.35 |
| 2021/03/18 | 6,312,985.50 | +334,925.00 | +5.60% | 6,213,775.80 | 5,611,108.26 | 4,603,080.46 |
| 2021/03/17 | 5,978,060.50 | -69,057.00 | -1.14% | 6,250,812.90 | 5,601,034.60 | 4,561,706.00 |
| 2021/03/16 | 6,047,117.50 | -135,704.50 | -2.19% | 6,276,798.20 | 5,600,715.62 | 4,522,236.88 |
| 2021/03/15 | 6,182,822.00 | -365,071.50 | -5.58% | 6,296,333.30 | 5,582,626.44 | 4,480,260.66 |
| 2021/03/14 | 6,547,893.50 | +49,722.50 | +0.77% | 6,271,327.00 | 5,556,431.08 | 4,436,376.01 |
| 2021/03/13 | 6,498,171.00 | +390,184.00 | +6.39% | 6,146,334.80 | 5,511,105.44 | 4,385,863.75 |
| 2021/03/12 | 6,107,987.00 | -36,806.00 | -0.60% | 5,948,297.40 | 5,458,805.44 | 4,336,801.85 |
| 2021/03/11 | 6,144,793.00 | +87,002.50 | +1.44% | 5,819,745.60 | 5,415,846.00 | 4,293,087.47 |
| 2021/03/10 | 6,057,790.50 | +134,858.00 | +2.28% | 5,622,743.50 | 5,374,977.18 | 4,246,135.54 |
| 2021/03/09 | 5,922,932.50 | +414,948.50 | +7.53% | 5,453,573.60 | 5,331,075.36 | 4,198,581.08 |
| 2021/03/08 | 5,507,984.00 | +42,756.00 | +0.78% | 5,330,609.40 | 5,290,174.22 | 4,151,582.15 |
| 2021/03/07 | 5,465,228.00 | +305,445.50 | +5.92% | 5,316,618.30 | 5,269,902.60 | 4,110,810.16 |
| 2021/03/06 | 5,159,782.50 | -52,158.50 | -1.00% | 5,269,864.80 | 5,240,508.94 | 4,070,309.44 |
| 2021/03/05 | 5,211,941.00 | -96,170.50 | -1.81% | 5,266,424.00 | 5,229,383.04 | 4,033,521.35 |
| 2021/03/04 | 5,308,111.50 | -129,917.00 | -2.39% | 5,171,305.90 | 5,201,904.60 | 3,996,463.78 |
| 2021/03/03 | 5,438,028.50 | +206,568.00 | +3.95% | 5,114,140.00 | 5,150,804.72 | 3,957,737.73 |
| 2021/03/02 | 5,231,460.50 | +88,882.00 | +1.73% | 5,024,351.60 | 5,102,852.40 | 3,916,277.71 |
| 2021/03/01 | 5,142,578.50 | +406,228.00 | +8.58% | 5,058,472.60 | 5,054,172.44 | 3,878,156.73 |
