BTC/JPY (Bitcoin) 取引所：coincheck
| 終値：
| 17,005,631.50 | 前日比：
|  | -48,278.00 (-0.28%) |
| 24h取引量：
| 575.59 |
2025/08/23 18:31 更新
BTC/JPY (1分足)
| 安値： | 16,963,151.50 | 高値： | 17,237,700.00 |
| 始値： | 17,063,971.50 | 終値： | 17,005,631.50 |
2025/08/23 18:31 更新
BTC/JPY (1日足)
| 5日平均乖離率： | +0.67% | 25日平均乖離率： | -1.22% | 75日平均乖離率： | +2.65% |
過去データ(日足) 取引所：coincheck
| 日付 | 終値 | 前日比 | 移動平均 |
|---|
| 5日 | 25日 | 75日 |
|---|
| 2025/08/23 | 17,005,631.50 | -48,278.00 | -0.28% | 16,892,665.60 | 17,216,196.38 | 16,566,174.61 |
| 2025/08/22 | 17,053,909.50 | +244,781.00 | +1.46% | 16,920,777.90 | 17,239,652.32 | 16,546,907.67 |
| 2025/08/21 | 16,809,128.50 | +77,378.00 | +0.46% | 17,002,160.00 | 17,258,219.18 | 16,523,793.61 |
| 2025/08/20 | 16,731,750.50 | -131,157.50 | -0.78% | 17,117,557.40 | 17,285,069.40 | 16,503,483.66 |
| 2025/08/19 | 16,862,908.00 | -283,285.00 | -1.65% | 17,230,027.40 | 17,313,555.12 | 16,482,979.38 |
| 2025/08/18 | 17,146,193.00 | -314,627.00 | -1.80% | 17,372,486.80 | 17,322,494.28 | 16,458,745.27 |
| 2025/08/17 | 17,460,820.00 | +74,704.50 | +0.43% | 17,503,931.60 | 17,333,053.04 | 16,430,886.65 |
| 2025/08/16 | 17,386,115.50 | +92,015.00 | +0.53% | 17,553,316.60 | 17,326,526.34 | 16,402,549.19 |
| 2025/08/15 | 17,294,100.50 | -281,104.50 | -1.60% | 17,634,144.00 | 17,327,061.16 | 16,369,711.73 |
| 2025/08/14 | 17,575,205.00 | -228,212.00 | -1.28% | 17,680,800.10 | 17,336,230.76 | 16,340,492.91 |
| 2025/08/13 | 17,803,417.00 | +95,672.00 | +0.54% | 17,617,841.60 | 17,339,073.48 | 16,307,280.01 |
| 2025/08/12 | 17,707,745.00 | -82,507.50 | -0.46% | 17,505,964.50 | 17,328,610.82 | 16,273,239.60 |
| 2025/08/11 | 17,790,252.50 | +262,871.50 | +1.50% | 17,399,805.60 | 17,321,933.00 | 16,245,191.12 |
| 2025/08/10 | 17,527,381.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/09 | 17,260,412.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/08 | 17,244,031.50 | +67,081.00 | +0.39% | 16,971,406.60 | 17,324,079.06 | 16,171,973.16 |
| 2025/08/07 | 17,176,950.50 | +329,801.50 | +1.96% | 16,887,791.20 | 17,348,744.10 | 16,146,407.22 |
| 2025/08/06 | 16,847,149.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/05 | 16,639,113.00 | -310,676.00 | -1.83% | 16,867,188.80 | 17,377,386.56 | 16,110,251.01 |
| 2025/08/04 | 16,949,789.00 | +123,834.50 | +0.74% | 17,081,435.60 | 17,403,055.88 | 16,100,973.43 |
| 2025/08/03 | 16,825,954.50 | +94,533.50 | +0.57% | 17,226,581.30 | 17,377,275.98 | 16,082,433.75 |
| 2025/08/02 | 16,731,421.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/08/01 | 17,189,666.50 | -520,680.50 | -2.94% | 17,537,128.40 | 17,308,427.56 | 16,039,389.54 |
| 2025/07/31 | 17,710,347.00 | +34,829.50 | +0.20% | 17,595,271.90 | 17,252,670.30 | 16,014,966.07 |
| 2025/07/30 | 17,675,517.50 | +83,487.50 | +0.47% | 17,541,981.20 | 17,174,115.86 | 15,979,707.32 |
| 2025/07/29 | 17,592,030.00 | +73,949.00 | +0.42% | 17,424,155.10 | 17,093,999.64 | 15,946,192.93 |
| 2025/07/28 | 17,518,081.00 | +37,697.00 | +0.22% | 17,387,781.50 | 17,015,076.90 | 15,909,863.35 |
| 2025/07/27 | 17,480,384.00 | +36,490.50 | +0.21% | 17,343,695.80 | 16,950,479.70 | 15,878,020.30 |
| 2025/07/26 | 17,443,893.50 | +357,506.50 | +2.09% | 17,327,516.20 | 16,874,639.50 | 15,848,749.91 |
| 2025/07/25 | 17,086,387.00 | -323,775.00 | -1.86% | 17,343,405.60 | 16,786,203.10 | 15,819,850.67 |
| 2025/07/24 | 17,410,162.00 | +112,509.50 | +0.65% | 17,455,382.80 | 16,721,329.02 | 15,794,276.70 |
| 2025/07/23 | 17,297,652.50 | -101,833.50 | -0.59% | 17,481,720.50 | 16,649,877.62 | 15,762,871.33 |
| 2025/07/22 | 17,399,486.00 | -123,854.50 | -0.71% | 17,530,349.90 | 16,579,890.46 | 15,731,915.89 |
| 2025/07/21 | 17,523,340.50 | -122,932.50 | -0.70% | 17,578,079.70 | 16,502,936.74 | 15,692,358.58 |
| 2025/07/20 | 17,646,273.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/07/19 | 17,541,850.50 | +1,051.00 | +0.01% | 17,542,869.50 | 16,345,182.78 | 15,589,473.37 |
| 2025/07/18 | 17,540,799.50 | -97,335.50 | -0.55% | 17,606,630.90 | 16,255,079.84 | 15,535,970.13 |
| 2025/07/17 | 17,638,135.00 | -77,929.50 | -0.44% | 17,589,771.30 | 16,149,874.66 | 15,487,599.03 |
| 2025/07/16 | 17,716,064.50 | +438,566.50 | +2.54% | 17,518,876.20 | 16,027,296.28 | 15,439,386.85 |
| 2025/07/15 | 17,277,498.00 | -583,159.50 | -3.27% | 17,431,832.50 | 15,924,834.78 | 15,391,469.45 |
| 2025/07/14 | 17,860,657.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/07/13 | 17,456,501.50 | +172,842.00 | +1.00% | 16,850,157.50 | 15,735,188.90 | 15,290,034.82 |
| 2025/07/12 | 17,283,659.50 | +2,813.50 | +0.02% | 16,541,192.40 | 15,644,010.92 | 15,238,107.26 |
| 2025/07/11 | 17,280,846.00 | +975,554.50 | +5.98% | 16,243,607.50 | 15,563,547.88 | 15,187,913.79 |
| 2025/07/10 | 16,305,291.50 | +380,802.50 | +2.39% | 15,936,735.50 | 15,492,323.56 | 15,137,993.32 |
| 2025/07/09 | 15,924,489.00 | +12,813.00 | +0.08% | 15,810,199.60 | 15,450,454.78 | 15,101,659.46 |
| 2025/07/08 | 15,911,676.00 | +115,941.00 | +0.73% | 15,749,094.10 | 15,419,690.10 | 15,073,085.45 |
| 2025/07/07 | 15,795,735.00 | +49,249.00 | +0.31% | 15,747,389.10 | 15,390,030.74 | 15,038,603.90 |
| 2025/07/06 | 15,746,486.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/07/05 | 15,672,612.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/07/04 | 15,618,961.50 | -284,189.50 | -1.79% | 15,560,802.00 | 15,388,327.80 | 14,922,675.03 |
最新記事
