BTC/JPY (Bitcoin) 取引所：bitflyer
| 終値：
| 975,574.00 | 前日比：
|  | +8,040.00 (+0.83%) |
| 24h取引量：
| 135,329.96 |
2020/01/18 19:18:00 更新
BTC/JPY (1分足)
| 安値： | 967,174.00 | 高値： | 985,095.00 |
| 始値： | 967,848.50 | 終値： | 975,574.00 |
2020/01/18 19:18:00 更新
BTC/JPY (1日足)
| 5日平均乖離率： | +1.22% | 25日平均乖離率： | +14.68% | 75日平均乖離率： | +15.13% |
◆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 |
|---|
| 2020/01/18 | 975,574.00 | +8,040.00 | +0.83% | 963,775.20 | 850,689.92 | 847,356.71 |
| 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 |
| 2020/01/05 | 801,724.00 | +11,910.50 | +1.51% | 786,134.30 | 786,522.76 | 857,432.01 |
| 2020/01/04 | 789,813.50 | +6,748.50 | +0.86% | 782,378.10 | 786,024.28 | 858,680.99 |
| 2020/01/03 | 783,065.00 | +6,678.50 | +0.86% | 784,223.80 | 786,291.54 | 860,159.57 |
| 2020/01/02 | 776,386.50 | -3,296.00 | -0.42% | 788,494.90 | 787,711.40 | 861,249.46 |
| 2020/01/01 | 779,682.50 | -3,260.50 | -0.42% | 793,774.40 | 789,414.48 | 862,492.21 |
| 2019/12/31 | 782,943.00 | -16,099.00 | -2.01% | 795,411.30 | 790,983.14 | 863,577.35 |
| 2019/12/30 | 799,042.00 | -5,378.50 | -0.67% | 797,185.00 | 791,947.16 | 864,854.06 |
| 2019/12/29 | 804,420.50 | +1,636.50 | +0.20% | 794,870.80 | 792,313.50 | 865,686.62 |
| 2019/12/28 | 802,784.00 | +14,917.00 | +1.89% | 795,851.60 | 792,541.42 | 866,973.97 |
| 2019/12/27 | 787,867.00 | -3,944.50 | -0.50% | 801,827.50 | 792,536.18 | 868,282.88 |
| 2019/12/26 | 791,811.50 | +4,340.50 | +0.55% | 802,224.90 | 793,113.34 | 869,987.31 |
| 2019/12/25 | 787,471.00 | -21,853.50 | -2.70% | 799,498.30 | 793,960.78 | 871,586.13 |
| 2019/12/24 | 809,324.50 | -23,339.00 | -2.80% | 800,104.60 | 795,670.56 | 873,169.82 |
| 2019/12/23 | 832,663.50 | +42,809.50 | +5.42% | 793,958.60 | 797,467.28 | 874,608.52 |
| 2019/12/22 | 789,854.00 | +11,675.50 | +1.50% | 774,701.60 | 797,070.60 | 875,656.29 |
| 2019/12/21 | 778,178.50 | -12,324.00 | -1.56% | 765,309.20 | 797,286.00 | 876,885.11 |
| 2019/12/20 | 790,502.50 | +11,908.00 | +1.53% | 765,628.80 | 797,148.64 | 878,164.23 |
| 2019/12/19 | 778,594.50 | +42,216.00 | +5.73% | 763,180.00 | 796,867.14 | 878,979.78 |
| 2019/12/18 | 736,378.50 | -6,513.50 | -0.88% | 764,904.70 | 796,655.10 | 880,081.93 |
| 2019/12/17 | 742,892.00 | -36,884.50 | -4.73% | 775,995.90 | 799,101.86 | 881,976.95 |
| 2019/12/16 | 779,776.50 | +1,518.00 | +0.20% | 783,534.10 | 800,175.38 | 883,665.67 |
| 2019/12/15 | 778,258.50 | -8,959.50 | -1.14% | 785,431.20 | 802,989.02 | 885,124.37 |
| 2019/12/14 | 787,218.00 | -4,616.50 | -0.58% | 789,078.50 | 807,228.94 | 886,813.47 |
| 2019/12/13 | 791,834.50 | +11,251.50 | +1.44% | 795,347.20 | 810,810.02 | 888,245.48 |
| 2019/12/12 | 780,583.00 | -8,679.00 | -1.10% | 800,773.00 | 815,719.68 | 889,191.95 |
| 2019/12/11 | 789,262.00 | -7,233.00 | -0.91% | 808,436.20 | 821,417.40 | 890,504.69 |
| 2019/12/10 | 796,495.00 | -22,066.50 | -2.70% | 811,992.50 | 826,741.96 | 891,535.01 |
| 2019/12/09 | 818,561.50 | -402.00 | -0.05% | 814,333.60 | 831,721.56 | 892,660.39 |
| 2019/12/08 | 818,963.50 | +64.50 | +0.01% | 812,645.00 | 836,741.88 | 893,840.23 |
| 2019/12/07 | 818,899.00 | +11,855.50 | +1.47% | 809,382.90 | 842,020.38 | 896,636.61 |
| 2019/12/06 | 807,043.50 | -1,157.00 | -0.14% | 806,062.30 | 847,234.12 | 899,845.61 |
| 2019/12/05 | 808,200.50 | -1,918.00 | -0.24% | 807,253.10 | 853,223.86 | 903,461.38 |
| 2019/12/04 | 810,118.50 | +7,465.50 | +0.93% | 811,656.10 | 859,645.04 | 906,986.68 |
| 2019/12/03 | 802,653.00 | +357.00 | +0.04% | 820,480.90 | 865,954.34 | 910,805.28 |
| 2019/12/02 | 802,296.00 | -10,701.50 | -1.32% | 824,499.60 | 872,121.52 | 914,295.55 |
| 2019/12/01 | 812,997.50 | -17,218.00 | -2.07% | 823,088.20 | 880,198.24 | 918,326.85 |
| 2019/11/30 | 830,215.50 | -24,027.00 | -2.81% | 815,437.60 | 888,192.38 | 922,248.78 |
| 2019/11/29 | 854,242.50 | +31,496.00 | +3.83% | 806,087.50 | 895,709.64 | 925,718.61 |
