BTC/JPY (Bitcoin) 取引所：bitflyer
| 終値：
| 4,813,731.50 | 前日比：
|  | +71,164.50 (+1.50%) |
| 24h取引量：
| 10,023.95 |
2022/01/19 20:45:00 更新
BTC/JPY (1分足)
| 安値： | 4,720,413.00 | 高値： | 4,883,917.00 |
| 始値： | 4,747,305.50 | 終値： | 4,813,731.50 |
2022/01/19 20:45:00 更新
BTC/JPY (1日足)
| 5日平均乖離率： | -1.11% | 25日平均乖離率： | -6.85% | 75日平均乖離率： | -18.40% |
◆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 |
|---|
| 2022/01/19 | 4,813,731.50 | +71,164.50 | +1.50% | 4,867,711.90 | 5,167,596.52 | 5,899,171.89 |
| 2022/01/18 | 4,742,567.00 | -151,723.00 | -3.10% | 4,885,896.90 | 5,207,664.70 | 5,927,621.52 |
| 2022/01/17 | 4,894,290.00 | -56,613.00 | -1.14% | 4,949,420.70 | 5,250,370.34 | 5,957,818.60 |
| 2022/01/16 | 4,950,903.00 | +13,835.00 | +0.28% | 4,981,921.40 | 5,276,968.94 | 5,986,865.46 |
| 2022/01/15 | 4,937,068.00 | +32,411.50 | +0.66% | 4,954,532.10 | 5,302,242.72 | 6,016,709.79 |
| 2022/01/14 | 4,904,656.50 | -155,529.50 | -3.07% | 4,906,841.90 | 5,326,356.54 | 6,044,213.23 |
| 2022/01/13 | 5,060,186.00 | +3,392.50 | +0.07% | 4,889,381.80 | 5,339,955.40 | 6,070,580.75 |
| 2022/01/12 | 5,056,793.50 | +242,837.00 | +5.04% | 4,844,815.50 | 5,353,295.28 | 6,096,087.21 |
| 2022/01/11 | 4,813,956.50 | +115,339.50 | +2.45% | 4,804,296.50 | 5,364,920.24 | 6,121,496.13 |
| 2022/01/10 | 4,698,617.00 | -118,739.00 | -2.46% | 4,834,828.20 | 5,380,627.86 | 6,150,218.34 |
| 2022/01/09 | 4,817,356.00 | -19,998.50 | -0.41% | 4,976,974.30 | 5,413,459.86 | 6,177,499.40 |
| 2022/01/08 | 4,837,354.50 | -16,844.00 | -0.35% | 5,114,536.50 | 5,436,446.80 | 6,207,724.24 |
| 2022/01/07 | 4,854,198.50 | -112,416.50 | -2.26% | 5,228,783.80 | 5,457,882.88 | 6,239,097.26 |
| 2022/01/06 | 4,966,615.00 | -442,732.50 | -8.18% | 5,342,745.80 | 5,481,833.54 | 6,265,357.19 |
| 2022/01/05 | 5,409,347.50 | -95,819.50 | -1.74% | 5,430,608.40 | 5,509,568.68 | 6,291,585.77 |
| 2022/01/04 | 5,505,167.00 | +96,576.00 | +1.79% | 5,447,049.30 | 5,513,225.44 | 6,312,633.78 |
| 2022/01/03 | 5,408,591.00 | -15,417.50 | -0.28% | 5,434,993.10 | 5,511,649.14 | 6,336,111.51 |
| 2022/01/02 | 5,424,008.50 | +18,080.50 | +0.33% | 5,451,042.50 | 5,516,417.46 | 6,365,641.79 |
| 2022/01/01 | 5,405,928.00 | -85,624.00 | -1.56% | 5,494,292.90 | 5,531,031.06 | 6,388,646.41 |
| 2021/12/31 | 5,491,552.00 | +46,666.00 | +0.86% | 5,594,823.70 | 5,548,729.16 | 6,411,035.29 |
| 2021/12/30 | 5,444,886.00 | -43,952.00 | -0.80% | 5,639,405.20 | 5,547,375.78 | 6,430,446.15 |
| 2021/12/29 | 5,488,838.00 | -151,422.50 | -2.68% | 5,713,515.20 | 5,551,607.08 | 6,450,527.97 |
| 2021/12/28 | 5,640,260.50 | -268,321.50 | -4.54% | 5,777,789.20 | 5,548,818.82 | 6,468,490.08 |
| 2021/12/27 | 5,908,582.00 | +194,122.50 | +3.40% | 5,761,588.10 | 5,578,478.84 | 6,480,345.11 |
| 2021/12/26 | 5,714,459.50 | -100,976.50 | -1.74% | 5,696,421.20 | 5,599,933.34 | 6,485,874.57 |
| 2021/12/25 | 5,815,436.00 | +5,228.00 | +0.09% | 5,661,512.00 | 5,635,915.72 | 6,494,913.55 |
| 2021/12/24 | 5,810,208.00 | +250,953.00 | +4.51% | 5,547,350.40 | 5,666,731.70 | 6,504,051.64 |
| 2021/12/23 | 5,559,255.00 | -23,492.50 | -0.42% | 5,464,045.40 | 5,694,506.44 | 6,509,125.98 |
| 2021/12/22 | 5,582,747.50 | +42,834.00 | +0.77% | 5,421,677.90 | 5,719,125.62 | 6,517,527.06 |
| 2021/12/21 | 5,539,913.50 | +295,285.50 | +5.63% | 5,346,457.80 | 5,744,683.00 | 6,524,622.49 |
| 2021/12/20 | 5,244,628.00 | -149,055.00 | -2.76% | 5,342,358.50 | 5,772,962.64 | 6,530,870.68 |
| 2021/12/19 | 5,393,683.00 | +46,265.50 | +0.87% | 5,371,838.80 | 5,833,935.48 | 6,541,531.99 |
| 2021/12/18 | 5,347,417.50 | +140,770.50 | +2.70% | 5,367,753.50 | 5,877,307.52 | 6,543,736.36 |
| 2021/12/17 | 5,206,647.00 | -312,770.00 | -5.67% | 5,388,863.00 | 5,928,603.40 | 6,542,512.42 |
| 2021/12/16 | 5,519,417.00 | +127,387.50 | +2.36% | 5,479,532.30 | 5,987,484.58 | 6,544,006.91 |
| 2021/12/15 | 5,392,029.50 | +18,773.00 | +0.35% | 5,475,802.20 | 6,035,990.30 | 6,541,440.07 |
| 2021/12/14 | 5,373,256.50 | -79,708.50 | -1.46% | 5,490,548.20 | 6,087,180.06 | 6,539,122.36 |
| 2021/12/13 | 5,452,965.00 | -207,028.50 | -3.66% | 5,521,456.70 | 6,136,930.42 | 6,531,564.09 |
| 2021/12/12 | 5,659,993.50 | +159,227.00 | +2.89% | 5,588,733.40 | 6,189,096.68 | 6,521,806.62 |
| 2021/12/11 | 5,500,766.50 | +35,007.00 | +0.64% | 5,626,410.80 | 6,236,395.00 | 6,508,003.67 |
| 2021/12/10 | 5,465,759.50 | -62,039.50 | -1.12% | 5,617,801.00 | 6,296,191.70 | 6,498,477.73 |
| 2021/12/09 | 5,527,799.00 | -261,549.50 | -4.52% | 5,634,782.80 | 6,374,183.32 | 6,489,568.51 |
| 2021/12/08 | 5,789,348.50 | -59,032.00 | -1.01% | 5,613,049.30 | 6,446,934.22 | 6,478,449.30 |
| 2021/12/07 | 5,848,380.50 | +390,663.00 | +7.16% | 5,731,531.80 | 6,510,457.58 | 6,463,907.96 |
| 2021/12/06 | 5,457,717.50 | -92,951.00 | -1.67% | 5,850,844.60 | 6,566,837.02 | 6,450,755.11 |
| 2021/12/05 | 5,550,668.50 | +131,537.00 | +2.43% | 6,082,104.90 | 6,645,901.70 | 6,439,783.76 |
| 2021/12/04 | 5,419,131.50 | -962,629.50 | -15.08% | 6,289,138.30 | 6,733,334.38 | 6,427,492.17 |
| 2021/12/03 | 6,381,761.00 | -63,183.50 | -0.98% | 6,506,227.30 | 6,820,728.98 | 6,419,359.33 |
| 2021/12/02 | 6,444,944.50 | -169,074.50 | -2.56% | 6,464,822.00 | 6,860,315.10 | 6,404,100.75 |
| 2021/12/01 | 6,614,019.00 | +28,183.50 | +0.43% | 6,420,169.50 | 6,882,917.18 | 6,389,248.04 |
| 2021/11/30 | 6,585,835.50 | +81,259.00 | +1.25% | 6,346,746.60 | 6,894,003.42 | 6,370,761.81 |
