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:fisco


   終値: 676,380.00 前日比: -16,030.00 (-2.32%)
 24h取引量: 13,748.44

BTC/JPY (5分足)


 安値:668,900.00 高値:693,185.00
 始値:691,525.00 終値:676,380.00


BTC/JPY (1日足)


5日平均乖離率:-6.07% 25日平均乖離率:-12.53% 75日平均乖離率:-21.83%


板情報 取引所:fisco


売り注文

現在価格からのレート注文量合計
0 〜 +1000 0.8195
+1000 〜 +2000 0.1215
+2000 〜 +3000 0.5169

買い注文

現在価格からのレート注文量合計
0 〜 -1000 25.5584
-1000 〜 -2000 1.2055
-2000 〜 -3000 1.3049


売り注文(板)

レート注文量
680,430.000.0178
680,480.000.3
680,485.000.0699
680,805.000.4145
680,995.000.0004
681,000.000.0019
681,015.000.0125
681,040.000.001
681,345.000.0015
681,495.000.0005
681,500.000.0005
681,995.000.0004
682,000.000.0221
682,205.000.049
682,395.000.049
682,495.000.0004
682,500.000.5004
682,680.000.0136
682,995.000.0005
683,000.000.002
683,495.000.0004
683,500.000.0005
683,770.000.0066
683,995.000.0005
684,000.000.002
684,405.000.0029
684,495.000.0005
684,500.000.0115
684,505.000.1084
684,610.000.0072
684,845.000.005
684,995.000.0005
685,000.000.118
685,060.000.06
685,345.000.0015
685,495.000.0004
685,500.000.0004
685,895.000.04
685,900.000.01
685,915.000.0029
685,925.000.06
685,995.000.0004
686,000.000.0021
686,390.000.0135
686,435.000.06
686,495.000.0005
686,500.000.0054
686,995.000.0005
687,000.000.0021
687,390.000.005
687,490.000.005
687,495.000.0004
687,500.000.0005
687,715.000.005
687,995.000.0004
688,000.000.002
688,290.000.06
688,365.000.005
688,395.000.05
688,495.000.0005
688,500.000.0004
688,590.000.0029
688,900.000.04
688,950.001.0411
688,995.000.0005
689,000.000.0021
689,320.000.0001
689,345.000.0015
689,385.000.06
689,495.000.0005
689,500.000.0004
689,830.000.0029
689,900.000.005
689,995.000.1104
690,000.000.1886
690,045.000.01
690,050.000.005
690,100.000.0134
690,365.000.005
690,380.000.005
690,495.000.0004
690,500.000.0004
690,800.000.12
690,995.000.0004
691,000.000.002
691,130.000.0003
691,175.000.06
691,440.000.0029
691,495.000.0004
691,500.000.0104
691,560.000.0006
691,695.000.06
691,800.000.12
691,810.000.06
691,920.000.06
691,995.000.0004
692,000.000.3319
692,050.000.06
692,345.000.0746
692,375.000.06
692,485.000.0015
692,495.000.0004
692,500.000.0004
692,545.000.06
692,555.000.1
692,645.000.0029
692,660.000.0015
692,755.000.0016
692,765.000.0016
692,995.000.0005
693,000.000.122
693,265.000.0016
693,345.000.0015
693,400.000.06
693,495.000.0005
693,500.000.1054
693,810.000.0134
693,845.000.0017
693,995.000.0004
694,000.000.002
694,080.000.0017
694,305.000.06
694,360.000.0017
694,415.000.0029
694,470.000.0019
694,495.000.0004
694,500.000.0004
694,625.000.0019
694,805.000.06
694,995.000.0005
695,000.001.3984
695,200.000.0014
695,350.000.0018
695,460.000.0029
695,495.000.0005
695,500.000.0005
695,550.000.005
695,555.000.01
695,800.000.06
695,890.000.0011
695,995.000.0004
696,000.000.4525
696,250.000.04
696,495.000.0005
696,500.000.1204
696,855.005.4105
696,995.000.0004
697,000.000.0015
697,190.000.06
697,345.000.0014

買い注文(板)

レート注文量
680,400.000.3336
680,010.000.0134
680,005.000.0205
679,700.000.9824
679,545.000.0003
679,510.000.0039
679,505.001.1062
679,500.0022.0861
679,480.000.48
679,440.000.532
679,280.000.6
679,005.000.0028
679,000.000.0019
678,805.000.6
678,505.000.0004
678,500.000.0004
678,230.000.0032
678,050.001.3
678,005.000.0004
678,000.000.0005
677,505.000.0004
677,500.000.0004
677,005.000.0004
677,000.000.0005
676,505.000.0004
676,500.000.041
676,005.000.0005
676,000.001.0675
675,600.000.1
675,505.000.0005
675,500.001.0005
675,260.000.0136
675,005.000.0005
675,000.002.4212
674,505.000.0008
674,500.000.0004
674,060.000.005
674,005.000.0004
674,000.000.0005
673,505.000.0005
673,500.000.0005
673,005.000.0005
673,000.000.2004
672,505.000.0004
672,500.000.0005
672,345.000.0015
672,300.000.012
672,005.000.0005
672,000.000.5943
671,995.000.8006
671,550.000.0137
671,505.000.0005
671,500.000.0004
671,005.000.0004
671,000.002.0526
670,715.000.0201
670,505.000.0004
670,500.000.0005
670,350.000.9087
670,040.002.3571
670,005.003.0305
670,000.000.6354
669,505.000.0004
669,500.000.0004
669,005.000.0005
669,000.000.0106
668,950.000.765
668,830.0023.5702
668,505.000.0004
668,500.000.0005
668,345.000.0015
668,005.000.0004
668,000.000.0404
667,840.000.0138
667,505.000.0004
667,500.000.0005
667,005.000.0005
667,000.0012.2793
666,670.001.51
666,665.007.6419
666,660.000.2
666,600.000.0503
666,505.000.0004
666,500.000.0055
666,005.000.0005
666,000.0010.0239
665,995.002.2073
665,900.000.0625
665,600.001.02
665,550.000.0016
665,505.000.0004
665,500.000.7251
665,430.000.0234
665,400.000.002
665,200.001.02
665,105.000.04
665,005.000.8186
665,000.007.2329
664,985.000.002
664,525.000.0228
664,505.000.0005
664,500.000.0005
664,345.000.0015
664,335.001.787
664,005.000.0035
664,000.0010.0274
663,745.000.05
663,680.000.0031
663,600.000.001
663,505.000.0005
663,500.000.0004
663,460.000.0033
663,295.000.0301
663,210.000.1254
663,005.000.0004
663,000.000.507
662,730.000.012
662,505.000.0004
662,500.0022.4334
662,400.000.15
662,100.000.51
662,005.000.2
662,000.0026.1838
661,665.001
661,125.000.05
661,110.000.0697
661,100.000.03
661,025.000.3
661,000.000.8164
660,605.001
660,550.000.01
660,515.001
660,500.000.011
660,100.000.175
660,050.000.0007
660,015.000.3
660,010.000.05
660,005.000.11
660,000.0040.5477
659,505.0023.5702
659,175.000.0001
659,000.000.0966
658,900.000.05
658,890.000.7
658,000.0021.6951
657,840.000.5161
657,500.0035
657,005.000.66
657,000.000.5069
656,825.000.1248

過去データ 取引所:fisco

日付終値前日比移動平均
5日25日75日
2018/06/23676,380.00-16,030.00-2.32%720,090.00773,274.80865,272.27
2018/06/22692,410.00-51,940.00-6.98%727,892.00778,889.60865,925.73
2018/06/21744,350.00-960.00-0.13%733,270.00783,212.60866,725.40
2018/06/20745,310.00+3,310.00+0.45%727,399.00785,825.80866,561.07
2018/06/19742,000.00+26,610.00+3.72%723,538.00789,101.60866,117.80
2018/06/18715,390.00-3,910.00-0.54%717,416.00792,480.40866,041.20
2018/06/17719,300.00+4,305.00+0.60%718,538.00796,968.80866,305.40
2018/06/16714,995.00-11,010.00-1.52%724,887.00803,076.80867,207.67
2018/06/15726,005.00+14,615.00+2.05%730,881.00811,133.00867,566.40
2018/06/14711,390.00-9,610.00-1.33%745,080.00819,545.00867,153.00
2018/06/13721,000.00-30,045.00-4.00%770,336.00828,078.80867,701.27
2018/06/12751,045.00+6,080.00+0.82%792,976.00836,094.00867,827.93
2018/06/11744,965.00-52,035.00-6.53%812,245.00841,945.00868,387.33
2018/06/10797,000.00-40,670.00-4.86%831,452.00848,976.20869,705.80
2018/06/09837,670.00+3,470.00+0.42%835,892.00853,543.40870,504.47
2018/06/08834,200.00-13,190.00-1.56%832,747.00857,796.60870,798.00
2018/06/07847,390.00+6,390.00+0.76%834,853.00862,712.80871,743.47
2018/06/06841,000.00+21,800.00+2.66%831,709.00866,621.60872,966.87
2018/06/05819,200.00-2,745.00-0.33%826,988.00870,242.80873,873.53
2018/06/04821,945.00-22,785.00-2.70%827,554.00875,074.80875,044.20
2018/06/03844,730.00+13,060.00+1.57%825,785.00882,717.80877,033.80
2018/06/02831,670.00+14,275.00+1.75%820,189.00889,463.60878,050.73
2018/06/01817,395.00-4,635.00-0.56%813,952.00895,886.00879,299.13
2018/05/31822,030.00+8,930.00+1.10%812,409.00903,772.60879,120.53
2018/05/30813,100.00-3,650.00-0.45%813,444.00912,671.60879,599.87
2018/05/29816,750.00+16,265.00+2.03%816,118.00923,307.60880,842.53
2018/05/28800,485.00-9,195.00-1.14%818,288.00932,866.80881,872.20
2018/05/27809,680.00-17,525.00-2.12%832,591.00941,801.60883,844.20
2018/05/26827,205.00+735.00+0.09%853,935.00949,347.20886,101.53
2018/05/25826,470.00-1,130.00-0.14%875,755.00955,510.80888,632.07
2018/05/24827,600.00-44,400.00-5.09%895,408.00962,950.80890,784.73
2018/05/23872,000.00-44,400.00-4.85%914,164.00970,243.00893,224.13
2018/05/22916,400.00-19,905.00-2.13%919,228.00975,821.00894,784.13
2018/05/21936,305.00+11,570.00+1.25%920,097.00979,481.60896,570.27
2018/05/20924,735.00+3,355.00+0.36%915,072.00980,549.40899,139.53
2018/05/19921,380.00+24,060.00+2.68%918,925.00981,239.80902,475.07
2018/05/18897,320.00-23,425.00-2.54%926,070.00985,264.60906,425.80
2018/05/17920,745.00+9,565.00+1.05%935,628.00988,029.60910,128.13
2018/05/16911,180.00-32,820.00-3.48%937,785.00989,781.40913,943.40
2018/05/15944,000.00-13,105.00-1.37%943,549.00991,147.40917,103.67
2018/05/14957,105.00+11,995.00+1.27%957,353.00989,971.20919,882.80
2018/05/13945,110.00+13,580.00+1.46%968,607.00987,046.60922,188.07
2018/05/12931,530.00-8,470.00-0.90%978,031.00983,918.60924,884.07
2018/05/11940,000.00-73,020.00-7.21%994,637.00981,398.00926,917.00
2018/05/101,013,020.00-355.00-0.04%1,015,538.00978,230.00927,750.33
2018/05/091,013,375.00+21,145.00+2.13%1,028,734.00973,411.00928,388.73
2018/05/08992,230.00-22,330.00-2.20%1,037,205.00967,155.40929,797.07
2018/05/071,014,560.00-29,945.00-2.87%1,043,530.00962,542.40930,100.67
2018/05/061,044,505.00-34,495.00-3.20%1,040,282.00954,560.20931,859.93
2018/05/051,079,000.00+23,270.00+2.20%1,027,640.00942,394.40934,443.87
2018/05/041,055,730.00+31,875.00+3.11%1,014,334.00899,234.40935,712.93