BTC/JPY (Bitcoin) 取引所：bitflyer
| 終値：
| 3,344,893.00 | 前日比：
|  | +94,450.50 (+2.91%) |
| 24h取引量：
| 104,262.00 |
2021/01/27 10:42:00 更新
BTC/JPY (1分足)
| 安値： | 3,252,134.50 | 高値： | 3,416,710.00 |
| 始値： | 3,252,134.50 | 終値： | 3,344,893.00 |
2021/01/27 10:42:00 更新
BTC/JPY (1日足)
| 5日平均乖離率： | -0.65% | 25日平均乖離率： | -8.02% | 75日平均乖離率： | +26.24% |
◆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 |
|---|
| 2021/01/27 | 3,344,893.00 | +94,450.50 | +2.91% | 3,366,703.50 | 3,636,520.52 | 2,649,692.32 |
| 2021/01/26 | 3,250,442.50 | -335,007.00 | -9.34% | 3,373,453.20 | 3,631,120.84 | 2,627,811.11 |
| 2021/01/25 | 3,585,449.50 | +240,052.50 | +7.18% | 3,370,337.90 | 3,621,818.20 | 2,606,820.37 |
| 2021/01/24 | 3,345,397.00 | +38,061.50 | +1.15% | 3,380,312.60 | 3,594,356.26 | 2,580,954.07 |
| 2021/01/23 | 3,307,335.50 | -71,306.00 | -2.11% | 3,482,125.40 | 3,576,199.30 | 2,557,711.61 |
| 2021/01/22 | 3,378,641.50 | +143,775.50 | +4.44% | 3,576,410.00 | 3,554,284.86 | 2,534,887.67 |
| 2021/01/21 | 3,234,866.00 | -400,457.00 | -11.02% | 3,625,351.10 | 3,531,880.34 | 2,510,954.06 |
| 2021/01/20 | 3,635,323.00 | -219,138.00 | -5.69% | 3,752,218.70 | 3,515,662.04 | 2,488,826.21 |
| 2021/01/19 | 3,854,461.00 | +75,702.50 | +2.00% | 3,793,135.10 | 3,475,185.04 | 2,461,691.41 |
| 2021/01/18 | 3,778,758.50 | +155,411.50 | +4.29% | 3,847,635.60 | 3,420,654.84 | 2,430,852.61 |
| 2021/01/17 | 3,623,347.00 | -245,857.00 | -6.35% | 3,803,215.70 | 3,365,425.00 | 2,399,698.68 |
| 2021/01/16 | 3,869,204.00 | +29,299.00 | +0.76% | 3,774,282.00 | 3,318,494.52 | 2,370,523.98 |
| 2021/01/15 | 3,839,905.00 | -287,058.50 | -6.96% | 3,689,196.10 | 3,260,833.32 | 2,337,834.12 |
| 2021/01/14 | 4,126,963.50 | +570,304.50 | +16.03% | 3,741,322.90 | 3,203,264.16 | 2,305,870.13 |
| 2021/01/13 | 3,556,659.00 | +77,980.50 | +2.24% | 3,763,500.40 | 3,135,490.54 | 2,270,045.05 |
| 2021/01/12 | 3,478,678.50 | +34,904.00 | +1.01% | 3,911,979.30 | 3,089,370.50 | 2,241,330.71 |
| 2021/01/11 | 3,443,774.50 | -656,764.50 | -16.02% | 4,014,781.70 | 3,043,364.44 | 2,213,659.89 |
| 2021/01/10 | 4,100,539.00 | -137,312.00 | -3.24% | 4,034,275.30 | 3,000,508.94 | 2,185,914.75 |
| 2021/01/09 | 4,237,851.00 | -61,202.50 | -1.42% | 3,873,447.00 | 2,921,720.18 | 2,149,895.79 |
| 2021/01/08 | 4,299,053.50 | +306,363.00 | +7.67% | 3,687,578.80 | 2,832,390.82 | 2,111,847.97 |
| 2021/01/07 | 3,992,690.50 | +451,448.00 | +12.75% | 3,524,294.10 | 2,740,141.96 | 2,072,699.70 |
| 2021/01/06 | 3,541,242.50 | +244,845.00 | +7.43% | 3,367,736.20 | 2,660,360.56 | 2,037,677.90 |
| 2021/01/05 | 3,296,397.50 | -12,112.50 | -0.37% | 3,263,063.00 | 2,595,104.50 | 2,008,561.46 |
| 2021/01/04 | 3,308,510.00 | -174,120.00 | -5.00% | 3,183,563.70 | 2,538,316.86 | 1,982,633.75 |
| 2021/01/03 | 3,482,630.00 | +272,729.00 | +8.50% | 3,100,156.30 | 2,481,410.42 | 1,956,139.88 |
| 2021/01/02 | 3,209,901.00 | +192,024.50 | +6.36% | 2,955,525.20 | 2,419,261.50 | 1,926,479.53 |
| 2021/01/01 | 3,017,876.50 | +118,975.50 | +4.10% | 2,877,250.70 | 2,369,644.12 | 1,900,001.19 |
| 2020/12/31 | 2,898,901.00 | +7,428.00 | +0.26% | 2,839,557.10 | 2,328,701.74 | 1,875,758.73 |
| 2020/12/30 | 2,891,473.00 | +131,998.50 | +4.78% | 2,784,456.50 | 2,292,504.14 | 1,853,019.71 |
| 2020/12/29 | 2,759,474.50 | -59,054.00 | -2.10% | 2,704,403.10 | 2,256,319.92 | 1,830,412.56 |
| 2020/12/28 | 2,818,528.50 | -10,880.00 | -0.38% | 2,632,110.70 | 2,225,322.88 | 1,809,598.35 |
| 2020/12/27 | 2,829,408.50 | +206,010.50 | +7.85% | 2,558,422.00 | 2,192,739.74 | 1,788,021.95 |
| 2020/12/26 | 2,623,398.00 | +132,192.00 | +5.31% | 2,478,075.10 | 2,158,769.74 | 1,766,359.23 |
| 2020/12/25 | 2,491,206.00 | +93,193.50 | +3.89% | 2,433,530.70 | 2,134,268.94 | 1,747,425.05 |
| 2020/12/24 | 2,398,012.50 | -52,072.50 | -2.13% | 2,421,814.10 | 2,115,150.28 | 1,730,214.27 |
| 2020/12/23 | 2,450,085.00 | +22,411.00 | +0.92% | 2,422,943.20 | 2,094,167.48 | 1,714,152.25 |
| 2020/12/22 | 2,427,674.00 | +26,998.00 | +1.12% | 2,398,631.60 | 2,068,211.84 | 1,697,136.35 |
| 2020/12/21 | 2,400,676.00 | -31,947.00 | -1.31% | 2,387,574.20 | 2,041,063.84 | 1,680,166.69 |
| 2020/12/20 | 2,432,623.00 | +28,965.00 | +1.21% | 2,333,603.00 | 2,014,726.30 | 1,663,169.85 |
| 2020/12/19 | 2,403,658.00 | +75,131.00 | +3.23% | 2,248,001.80 | 1,997,064.96 | 1,645,766.30 |
| 2020/12/18 | 2,328,527.00 | -43,860.00 | -1.85% | 2,165,836.60 | 1,979,632.34 | 1,628,812.91 |
| 2020/12/17 | 2,372,387.00 | +241,567.00 | +11.34% | 2,099,762.30 | 1,963,393.04 | 1,612,676.17 |
| 2020/12/16 | 2,130,820.00 | +126,203.00 | +6.30% | 2,007,253.10 | 1,944,126.18 | 1,595,871.47 |
| 2020/12/15 | 2,004,617.00 | +11,785.00 | +0.59% | 1,956,430.40 | 1,936,754.74 | 1,582,313.45 |
| 2020/12/14 | 1,992,832.00 | -5,323.50 | -0.27% | 1,932,676.80 | 1,933,766.54 | 1,570,895.32 |
| 2020/12/13 | 1,998,155.50 | +88,314.50 | +4.62% | 1,919,891.80 | 1,929,378.34 | 1,559,471.09 |
| 2020/12/12 | 1,909,841.00 | +33,134.50 | +1.77% | 1,914,154.00 | 1,922,911.44 | 1,548,034.12 |
| 2020/12/11 | 1,876,706.50 | -9,142.50 | -0.48% | 1,931,049.20 | 1,917,925.20 | 1,537,907.90 |
| 2020/12/10 | 1,885,849.00 | -43,058.00 | -2.23% | 1,954,500.10 | 1,911,542.24 | 1,527,946.01 |
| 2020/12/09 | 1,928,907.00 | -40,559.50 | -2.06% | 1,974,703.80 | 1,903,397.16 | 1,517,906.89 |
| 2020/12/08 | 1,969,466.50 | -24,850.50 | -1.25% | 1,985,832.10 | 1,893,294.94 | 1,507,185.53 |
