ビットフレンド-ビットコイン仮想通貨の価格チャートデーター分析サイト

BTC/JPY (Bitcoin) 取引所:coincheck


   終値: 854,287.50 前日比: +23,199.00 (+2.79%)
 24h取引量: 3,339.77

BTC/JPY (5分足)


 安値:821,086.50 高値:859,849.00
 始値:832,159.00 終値:854,287.50


BTC/JPY (1日足)


5日平均乖離率:+2.31% 25日平均乖離率:+14.48% 75日平均乖離率:+8.03%


板情報 取引所:coincheck


売り注文

現在価格からのレート注文量合計
0 〜 +1000 1.29150928
+1000 〜 +2000 5.556
+2000 〜 +3000 5.99

買い注文

現在価格からのレート注文量合計
0 〜 -1000 1.3137763
-1000 〜 -2000 5.3507
-2000 〜 -3000 4.71957076


売り注文(板)

レート注文量
854,449.000.03831811
854,450.000.0372
854,451.000.012
854,453.000.03831793
854,457.000.012
854,462.000.035
854,474.000.0101
854,749.000.005
854,929.000.0078
854,939.000.3423
854,940.000.198
854,999.000.005
855,201.000.0078
855,216.000.025
855,249.000.005
855,332.000.1
855,334.000.41267324
855,499.000.005
855,700.000.83
855,749.000.005
855,761.000.025
855,999.000.01
856,000.000.006
856,215.003.47
856,249.000.005
856,334.001.2
856,499.000.005
856,671.000.01
856,749.000.005
856,800.000.2
856,825.004.63
856,999.000.01
857,000.000.5
857,100.000.48
857,101.000.025
857,249.000.015
857,254.000.11
857,455.004.63
857,499.000.005
857,749.000.005
857,999.000.01
858,100.000.11432841
858,185.000.0191
858,206.000.005
858,249.000.005
858,499.000.005
858,500.000.0195
858,749.000.015
858,971.0030.0
858,999.000.04
859,249.000.005
859,292.000.0104
859,499.000.005
859,505.000.432
859,749.000.005
859,752.000.0104
859,882.000.0104
859,900.000.005
859,946.000.0104
859,999.000.01
860,000.002.55
860,146.000.00170413
860,249.000.005
860,274.000.0104
860,276.000.0104
860,354.000.0104
860,357.000.005
860,482.000.0104
860,499.000.005
860,749.000.005
860,752.000.0104
860,929.000.0104
860,999.000.01
861,160.000.0105
861,180.000.0063
861,249.000.005
861,499.000.005
861,500.000.222
861,525.000.0186228
861,701.000.02
861,749.000.005
861,900.000.005
861,999.000.01
862,000.000.1
862,249.000.005
862,499.000.005
862,513.000.005
862,749.000.005
862,999.000.01
863,000.000.58
863,249.000.005
863,468.000.2
863,499.000.005
863,749.000.005
863,900.000.005
863,999.000.01
864,000.000.0252
864,249.000.005
864,499.000.005
864,675.000.005
864,749.000.005
864,980.000.2
864,999.000.21
865,000.002.0754
865,050.000.07091861
865,249.000.005
865,499.000.005
865,555.000.04
865,600.000.01
865,749.000.005
865,999.000.01
866,000.001.575
866,249.000.015
866,499.000.015
866,685.0024.1
866,749.000.005
866,842.000.005
866,999.000.01
867,249.000.005
867,499.000.005
867,749.000.005
867,980.000.2
867,999.000.01
868,000.000.31183559
868,249.000.005
868,499.000.005
868,749.000.005
868,873.000.480456
868,888.000.04
868,999.000.01
869,015.000.005
869,249.000.005
869,499.000.005
869,749.000.005
869,900.000.005
869,999.000.005
870,000.000.62734636
870,193.000.03
870,249.000.005
870,341.000.024
870,499.000.005
870,509.000.005
870,749.000.005
870,980.000.2
870,999.000.005
871,193.000.015
871,226.0026.61316696
871,249.000.005
871,286.0023.61
871,499.000.005
871,749.000.005
871,999.000.005
872,000.001.26
872,222.000.04
872,249.000.005
872,499.000.005
872,749.000.005
872,999.000.005
873,000.000.04
873,249.000.005
873,376.000.005
873,980.000.1
874,000.000.0939
874,800.000.1
874,900.000.005
875,000.000.10424242
875,555.000.04
875,888.0026.46
876,150.000.02
876,543.000.01
876,840.000.05
877,000.000.01178654
877,050.000.06994225
877,315.001.011072
878,000.000.068
878,888.000.04
879,000.000.015
879,050.000.04692555
879,999.000.025
880,000.001.935
880,003.000.03
880,400.000.0568
880,770.000.0113
880,900.000.005
881,553.000.008
881,723.000.2
882,000.000.015
882,222.000.04
884,000.001.0051
885,000.000.08
885,135.000.05
885,499.000.1
885,555.000.04
885,832.000.021
885,900.000.005
886,275.000.06399
886,285.000.1
886,793.000.12714027
887,766.000.03
888,000.000.086

買い注文(板)

レート注文量
854,288.000.0028
854,281.000.0028
854,273.000.005
854,268.000.005
854,251.000.005
854,244.000.005
854,206.000.0078
854,202.000.537
854,201.000.2
854,001.000.01
853,975.000.0122763
853,925.000.0101
853,795.000.1
853,751.000.006
853,688.000.3
853,501.000.005
853,423.000.01
853,317.000.09
853,286.002.75
853,251.000.0056
853,001.000.01
853,000.000.03
852,883.000.3
852,800.000.02
852,799.000.095
852,751.000.005
852,705.002.11
852,639.000.0101
852,501.000.005
852,300.000.01
852,283.000.3
852,251.000.005
852,089.000.09717076
852,078.003.33
852,001.000.01
852,000.000.9474
851,800.000.01
851,781.000.005
851,751.000.005
851,665.000.005
851,501.000.005
851,251.000.005
851,216.001.2
851,200.001.0
851,111.000.04
851,055.002.13
851,009.000.5
851,001.000.01
851,000.001.0
850,900.000.015
850,796.000.02
850,751.000.005
850,614.000.02
850,509.000.5
850,501.000.005
850,263.000.01
850,251.000.005
850,001.000.01
850,000.000.55421882
849,957.000.0107
849,941.000.0107
849,751.000.005
849,743.000.0107
849,716.000.0107
849,651.000.005
849,588.000.08
849,501.000.005
849,445.000.4518163
849,430.000.46181633
849,337.000.994
849,336.001.0
849,335.002.276
849,334.002.51
849,300.000.01
849,268.0010.734
849,251.000.015
849,160.0017.573
849,100.000.01
849,028.0016.922
849,001.000.01
848,751.000.005
848,626.000.01
848,543.000.2423
848,501.000.015
848,251.000.005
848,001.000.01
848,000.000.1
847,777.000.04
847,766.000.015
847,751.000.01
847,692.000.001809
847,528.000.005
847,501.000.005
847,251.000.005
847,200.001.75402
847,131.000.01
847,123.002.02
847,063.0030.0
847,001.000.01
847,000.000.03
846,751.000.005
846,501.000.005
846,251.000.005
846,001.000.01
845,751.000.005
845,501.000.005
845,408.000.005
845,251.000.005
845,245.000.79200723
845,230.000.82200723
845,157.0010.0
845,093.0018.85
845,011.000.19
845,001.000.01
845,000.002.90163622
844,751.000.005
844,501.000.005
844,444.000.04
844,251.000.005
844,001.000.01
844,000.000.15
843,751.000.005
843,501.000.005
843,500.000.0095
843,479.000.0102
843,294.000.005
843,251.000.005
843,001.000.01
843,000.000.22
842,800.000.01
842,751.000.005
842,600.000.12
842,501.000.005
842,251.000.005
842,001.000.01
842,000.000.3
841,751.000.005
841,572.000.005
841,501.000.005
841,251.000.005
841,200.002.98
841,185.000.005
841,111.000.06
841,019.0023.75
841,001.000.01
841,000.000.17772175
840,751.000.005
840,580.000.03
840,501.000.005
840,251.000.005
840,001.000.01
840,000.000.39
839,845.000.477669
839,751.000.005
839,501.000.005
839,251.000.005
839,084.000.005
839,001.000.01
839,000.001.0
838,751.000.005
838,501.000.005
838,484.000.035
838,251.000.005
838,001.000.01
838,000.000.24098806
837,777.000.08
837,751.000.00837
837,501.000.005
837,251.000.005
837,001.000.01
837,000.001.0
836,986.000.005
836,751.000.005
836,501.000.005
836,251.000.005
836,200.000.12
836,123.000.05
836,001.000.02
835,879.0028.52
835,751.000.005
835,501.000.005
835,499.000.01196889
835,477.000.2408
835,416.0030.0
835,251.000.005
835,001.000.01
835,000.001.655
834,893.000.005
834,751.000.005
834,501.000.005
834,498.000.0106
834,444.000.04
834,251.000.005
834,001.000.01
833,751.000.005
833,501.000.005
833,476.000.0106
833,251.000.005
833,200.000.12
833,001.000.01

過去データ 取引所:coincheck

日付終値前日比移動平均
5日25日75日
2018/07/23854,287.50+23,199.00+2.79%835,026.70746,212.14790,785.27
2018/07/22831,088.50+10,777.00+1.31%830,539.80739,111.80792,923.21
2018/07/21820,311.50-13,535.50-1.62%815,771.10732,689.98795,082.29
2018/07/20833,847.00-1,752.00-0.21%799,946.40727,262.50797,679.37
2018/07/19835,599.00+3,746.00+0.45%775,485.20721,834.12800,472.45
2018/07/18831,853.00+74,608.00+9.85%748,668.60714,776.18803,723.70
2018/07/17757,245.00+16,057.00+2.17%722,859.00708,811.44806,704.45
2018/07/16741,188.00+29,647.00+4.17%710,471.10705,945.32810,283.56
2018/07/15711,541.00+10,025.00+1.43%703,917.30706,019.32813,709.23
2018/07/14701,516.00-1,289.00-0.18%703,833.60707,395.24817,305.96
2018/07/13702,805.00+7,499.50+1.08%711,947.40709,005.48821,455.73
2018/07/12695,305.50-13,113.50-1.85%719,632.50709,499.72825,548.45
2018/07/11708,419.00-2,703.50-0.38%725,682.30710,437.68829,783.66
2018/07/10711,122.50-30,962.50-4.17%728,688.20710,666.46833,783.77
2018/07/09742,085.00+854.50+0.12%732,376.10711,294.40837,156.39
2018/07/08741,230.50+15,676.00+2.16%731,744.10710,102.48840,231.81
2018/07/07725,554.50+2,106.00+0.29%729,195.70709,243.96843,951.15
2018/07/06723,448.50-6,113.50-0.84%730,269.50710,259.00847,158.25
2018/07/05729,562.00-9,363.00-1.27%725,400.90710,988.84850,390.86
2018/07/04738,925.00+10,436.50+1.43%720,189.90713,671.32853,253.81
2018/07/03728,488.50-2,435.00-0.33%703,673.90717,564.60855,598.94
2018/07/02730,923.50+31,818.00+4.55%693,332.00721,763.54857,678.58
2018/07/01699,105.50-4,401.50-0.63%681,255.90726,407.82859,497.67
2018/06/30703,507.00+47,162.00+7.19%678,359.70732,058.76861,759.05
2018/06/29656,345.00-20,434.00-3.02%677,285.80736,666.06863,831.99
2018/06/28676,779.00+6,236.00+0.93%677,846.90743,291.48866,965.64
2018/06/27670,543.00-14,081.50-2.06%679,038.00749,990.08869,349.65
2018/06/26684,624.50-13,513.00-1.94%682,047.80756,495.34872,085.53
2018/06/25698,137.50+38,987.00+5.91%693,730.50761,800.16873,866.11
2018/06/24659,150.50-23,584.00-3.45%703,290.80766,752.62874,433.56
2018/06/23682,734.50-2,857.50-0.42%719,815.10772,888.30875,327.24
2018/06/22685,592.00-57,446.00-7.73%726,300.40778,202.02875,879.29
2018/06/21743,038.00-2,901.00-0.39%732,932.90782,798.40876,767.46
2018/06/20745,939.00+4,167.00+0.56%727,153.00785,446.98876,627.02
2018/06/19741,772.00+26,611.00+3.72%723,329.40788,659.18876,179.85
2018/06/18715,161.00-3,593.50-0.50%717,432.40792,051.52876,118.87
2018/06/17718,754.50+4,616.00+0.65%718,353.70796,548.54876,391.53
2018/06/16714,138.50-12,682.50-1.74%724,788.90802,703.50877,305.95
2018/06/15726,821.00+14,534.00+2.04%730,300.10810,813.04877,656.95
2018/06/14712,287.00-7,480.50-1.04%744,260.70819,157.66877,227.59
2018/06/13719,767.50-31,163.00-4.15%769,054.70827,627.14877,763.32
2018/06/12750,930.50+9,236.00+1.25%791,793.60835,671.32877,907.39
2018/06/11741,694.50-54,929.50-6.90%811,013.60841,427.86878,442.77
2018/06/10796,624.00-39,633.00-4.74%830,750.50848,660.08879,785.32
2018/06/09836,257.00+2,795.00+0.34%835,163.60853,270.12880,598.19
2018/06/08833,462.00-13,568.50-1.60%832,308.30857,558.90880,903.30
2018/06/07847,030.50+6,651.50+0.79%834,464.70862,677.56881,859.59
2018/06/06840,379.00+21,689.50+2.65%831,693.50866,638.88883,102.47
2018/06/05818,689.50-3,291.00-0.40%827,066.70870,291.68884,008.80
2018/06/04821,980.50-22,263.50-2.64%827,718.60875,183.60885,199.93
2018/06/03844,244.00+11,069.50+1.33%825,831.00882,852.20887,170.23