BTC/JPY (Bitcoin) 取引所：coincheck
| 終値：
| 17,375,659.00 | 前日比：
|  | -208,493.00 (-1.19%) |
| 24h取引量：
| 702.04 |
2025/10/28 15:59 更新
BTC/JPY (1分足)
| 安値： | 17,286,623.50 | 高値： | 17,719,678.50 |
| 始値： | 17,581,523.50 | 終値： | 17,375,659.00 |
2025/10/28 15:59 更新
BTC/JPY (1日足)
| 5日平均乖離率： | +0.71% | 25日平均乖離率： | +0.25% | 75日平均乖離率： | +2.37% |
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 |
|---|
| 2025/10/28 | 17,375,659.00 | -208,493.00 | -1.19% | 17,253,240.80 | 17,332,335.68 | 16,973,744.03 |
| 2025/10/27 | 17,584,152.00 | +215,360.00 | +1.24% | 17,127,602.20 | 17,351,722.00 | 16,976,404.65 |
| 2025/10/26 | 17,368,792.00 | +289,232.50 | +1.69% | 16,915,269.60 | 17,349,575.26 | 16,979,328.18 |
| 2025/10/25 | 17,079,559.50 | +221,518.00 | +1.31% | 16,842,901.70 | 17,344,154.66 | 16,983,847.55 |
| 2025/10/24 | 16,858,041.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/10/23 | 16,747,466.00 | +224,977.00 | +1.36% | 16,692,113.20 | 17,338,170.86 | 17,002,247.99 |
| 2025/10/22 | 16,522,489.00 | -484,463.50 | -2.85% | 16,581,341.10 | 17,326,280.96 | 17,009,087.27 |
| 2025/10/21 | 17,006,952.50 | +213,418.50 | +1.27% | 16,450,433.30 | 17,320,799.76 | 17,018,707.84 |
| 2025/10/20 | 16,793,534.00 | +403,409.50 | +2.46% | 16,391,381.90 | 17,292,910.88 | 17,020,974.48 |
| 2025/10/19 | 16,390,124.50 | +196,519.00 | +1.21% | 16,409,595.80 | 17,290,005.00 | 17,021,689.35 |
| 2025/10/18 | 16,193,605.50 | +325,655.50 | +2.05% | 16,529,116.20 | 17,312,711.70 | 17,025,009.19 |
| 2025/10/17 | 15,867,950.00 | -843,745.50 | -5.05% | 16,777,665.70 | 17,332,639.94 | 17,035,091.64 |
| 2025/10/16 | 16,711,695.50 | -172,908.00 | -1.02% | 17,027,848.40 | 17,367,478.82 | 17,047,865.03 |
| 2025/10/15 | 16,884,603.50 | -103,123.00 | -0.61% | 17,114,200.50 | 17,384,483.94 | 17,048,128.04 |
| 2025/10/14 | 16,987,726.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/10/13 | 17,436,353.00 | +317,489.50 | +1.85% | 17,747,955.80 | 17,404,587.20 | 17,061,830.49 |
| 2025/10/12 | 17,118,863.50 | -24,592.50 | -0.14% | 17,996,474.10 | 17,404,747.16 | 17,065,019.35 |
| 2025/10/11 | 17,143,456.00 | -999,999.99 | -7.01% | 18,292,150.50 | 17,398,435.54 | 17,071,328.23 |
| 2025/10/10 | 18,434,898.50 | -171,309.50 | -0.92% | 18,610,192.20 | 17,390,105.06 | 17,076,323.23 |
| 2025/10/09 | 18,606,208.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/10/08 | 18,678,944.50 | +81,699.00 | +0.44% | 18,439,252.40 | 17,269,452.68 | 17,048,098.85 |
| 2025/10/07 | 18,597,245.50 | -136,419.00 | -0.73% | 18,275,526.90 | 17,207,102.60 | 17,026,864.75 |
| 2025/10/06 | 18,733,664.50 | +557,711.50 | +3.07% | 18,062,174.50 | 17,144,570.94 | 17,011,036.97 |
| 2025/10/05 | 18,175,953.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/10/04 | 18,010,454.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/10/03 | 17,860,317.00 | +329,833.50 | +1.88% | 17,282,416.70 | 16,952,501.98 | 16,975,042.39 |
| 2025/10/02 | 17,530,483.50 | +297,206.50 | +1.72% | 17,000,397.00 | 16,904,265.82 | 16,972,188.47 |
| 2025/10/01 | 17,233,277.00 | +420,166.00 | +2.50% | 16,771,392.10 | 16,858,781.84 | 16,972,340.03 |
| 2025/09/30 | 16,813,111.00 | -161,784.00 | -0.95% | 16,586,682.80 | 16,824,249.82 | 16,976,440.33 |
| 2025/09/29 | 16,974,895.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/28 | 16,450,218.50 | +64,759.50 | +0.40% | 16,564,817.40 | 16,780,365.44 | 16,997,322.91 |
| 2025/09/27 | 16,385,459.00 | +75,728.50 | +0.46% | 16,613,136.00 | 16,788,724.70 | 17,008,353.31 |
| 2025/09/26 | 16,309,730.50 | -411,156.50 | -2.46% | 16,683,828.60 | 16,793,452.58 | 17,028,022.62 |
| 2025/09/25 | 16,720,887.00 | -236,905.00 | -1.40% | 16,849,247.20 | 16,784,579.62 | 17,043,312.90 |
| 2025/09/24 | 16,957,792.00 | +265,980.50 | +1.59% | 16,943,666.70 | 16,754,870.80 | 17,050,816.53 |
| 2025/09/23 | 16,691,811.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/22 | 16,738,922.00 | -397,901.50 | -2.32% | 17,138,201.80 | 16,688,943.98 | 17,049,970.32 |
| 2025/09/21 | 17,136,823.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/20 | 17,192,984.50 | +11,057.50 | +0.06% | 17,142,306.10 | 16,663,152.62 | 17,022,775.91 |
| 2025/09/19 | 17,181,927.00 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/18 | 17,440,352.00 | +479,279.00 | +2.83% | 17,072,283.20 | 16,604,017.66 | 16,985,006.71 |
| 2025/09/17 | 16,961,073.00 | +25,879.00 | +0.15% | 17,008,251.30 | 16,580,375.16 | 16,961,436.84 |
| 2025/09/16 | 16,935,194.00 | -29,169.50 | -0.17% | 17,022,827.50 | 16,575,896.84 | 16,943,542.02 |
| 2025/09/15 | 16,964,363.50 | -96,070.00 | -0.56% | 17,003,640.30 | 16,580,645.46 | 16,929,781.45 |
| 2025/09/14 | 17,060,433.50 | -59,759.00 | -0.35% | 16,972,590.50 | 16,574,436.06 | 16,911,381.65 |
| 2025/09/13 | 17,120,192.50 | +86,238.50 | +0.51% | 16,854,498.90 | 16,561,288.74 | 16,887,015.65 |
| 2025/09/12 | 17,033,954.00 | +194,696.00 | +1.16% | 16,761,343.00 | 16,550,997.36 | 16,864,940.22 |
| 2025/09/11 | 16,839,258.00 | +30,143.50 | +0.18% | 16,633,229.00 | 16,555,486.92 | 16,846,139.19 |
| 2025/09/10 | 16,809,114.50 | 0.00 | 0.00% | 0.00 | 0.00 | 0.00 |
| 2025/09/09 | 16,469,975.50 | -184,437.50 | -1.11% | 16,439,180.20 | 16,603,429.44 | 16,811,142.45 |
| 2025/09/08 | 16,654,413.00 | +261,029.00 | +1.59% | 16,421,734.00 | 16,636,394.44 | 16,798,855.21 |
