初めてでも大丈夫!仮想通貨で始める少額投資のやり方

BNB/BTC  取引所:binance


   終値: 0.00914070
JPY: 53,816.3
 前日比: +0.00015100 (+1.68%)
 24h取引量: 10,959.34000000

2021/04/20 06:08:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 6,101,755.00 より円換算した値です。

BNB/BTC (1分足)


 安値:0.00881980 高値:0.00914490
 始値:0.00897810 終値:0.00914070

2021/04/20 06:08:00 更新

BNB/BTC (1日足)


5日平均乖離率:+5.20% 25日平均乖離率:+28.55% 75日平均乖離率:+77.67%




◆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:binance

JPYcoincheck(BTC/JYP) の最新価格: 6,101,755.00 より円換算した値です。

日付終値前日比移動平均
5日25日75日
2021/04/200.00914070
JPY: 55,774.3
+0.00015100
JPY: +921.4
+1.68%0.00868866
JPY: 53,016.1
0.00711038
JPY: 43,385.8
0.00514485
JPY: 31,392.6
2021/04/190.00898970
JPY: 54,852.9
+0.00059020
JPY: +3,601.3
+7.03%0.00861014
JPY: 52,537.0
0.00693100
JPY: 42,291.2
0.00504234
JPY: 30,767.1
2021/04/180.00839950
JPY: 51,251.7
-0.00015790
JPY: -963.5
-1.85%0.00853660
JPY: 52,088.2
0.00675247
JPY: 41,201.9
0.00494105
JPY: 30,149.0
2021/04/170.00855740
JPY: 52,215.2
+0.00020140
JPY: +1,228.9
+2.41%0.00868438
JPY: 52,990.0
0.00660287
JPY: 40,289.1
0.00484862
JPY: 29,585.1
2021/04/160.00835600
JPY: 50,986.3
-0.00039210
JPY: -2,392.5
-4.48%0.00886240
JPY: 54,076.2
0.00644868
JPY: 39,348.3
0.00475401
JPY: 29,007.8
2021/04/150.00874810
JPY: 53,378.8
+0.00012610
JPY: +769.4
+1.46%0.00882592
JPY: 53,853.6
0.00630187
JPY: 38,452.5
0.00466018
JPY: 28,435.3
2021/04/140.00862200
JPY: 52,609.3
-0.00051640
JPY: -3,150.9
-5.65%0.00865486
JPY: 52,809.8
0.00613620
JPY: 37,441.6
0.00456096
JPY: 27,829.9
2021/04/130.00913840
JPY: 55,760.3
-0.00030910
JPY: -1,886.1
-3.27%0.00844106
JPY: 51,505.3
0.00597340
JPY: 36,448.2
0.00446165
JPY: 27,223.9
2021/04/120.00944750
JPY: 57,646.3
+0.00127390
JPY: +7,773.0
+15.59%0.00804866
JPY: 49,111.0
0.00578964
JPY: 35,327.0
0.00435746
JPY: 26,588.1
2021/04/110.00817360
JPY: 49,873.3
+0.00028080
JPY: +1,713.4
+3.56%0.00751134
JPY: 45,832.4
0.00559460
JPY: 34,136.9
0.00424944
JPY: 25,929.0
2021/04/100.00789280
JPY: 48,159.9
+0.00033980
JPY: +2,073.4
+4.50%0.00721342
JPY: 44,014.5
0.00545144
JPY: 33,263.4
0.00415760
JPY: 25,368.7
2021/04/090.00755300
JPY: 46,086.6
+0.00037660
JPY: +2,297.9
+5.25%0.00690048
JPY: 42,105.0
0.00532018
JPY: 32,462.5
0.00406894
JPY: 24,827.7
2021/04/080.00717640
JPY: 43,788.6
+0.00041550
JPY: +2,535.3
+6.15%0.00657702
JPY: 40,131.4
0.00520026
JPY: 31,730.7
0.00398529
JPY: 24,317.2
2021/04/070.00676090
JPY: 41,253.4
+0.00007690
JPY: +469.2
+1.15%0.00629900
JPY: 38,435.0
0.00509188
JPY: 31,069.4
0.00390646
JPY: 23,836.2
2021/04/060.00668400
JPY: 40,784.1
+0.00035590
JPY: +2,171.6
+5.62%0.00612394
JPY: 37,366.8
0.00500753
JPY: 30,554.7
0.00383308
JPY: 23,388.5
2021/04/050.00632810
JPY: 38,612.5
+0.00039240
JPY: +2,394.3
+6.61%0.00589692
JPY: 35,981.6
0.00493052
JPY: 30,084.8
0.00376108
JPY: 22,949.2
2021/04/040.00593570
JPY: 36,218.2
+0.00014940
JPY: +911.6
+2.58%0.00567176
JPY: 34,607.7
0.00489484
JPY: 29,867.1
0.00369250
JPY: 22,530.7
2021/04/030.00578630
JPY: 35,306.6
-0.00009930
JPY: -605.9
-1.69%0.00550982
JPY: 33,619.6
0.00486010
JPY: 29,655.1
0.00362945
JPY: 22,146.0
2021/04/020.00588560
JPY: 35,912.5
+0.00033670
JPY: +2,054.5
+6.07%0.00529196
JPY: 32,290.2
0.00482976
JPY: 29,470.0
0.00356858
JPY: 21,774.6
2021/04/010.00554890
JPY: 33,858.0
+0.00034660
JPY: +2,114.9
+6.66%0.00508526
JPY: 31,029.0
0.00477916
JPY: 29,161.3
0.00350605
JPY: 21,393.0
2021/03/310.00520230
JPY: 31,743.2
+0.00007630
JPY: +465.6
+1.49%0.00492698
JPY: 30,063.2
0.00474504
JPY: 28,953.0
0.00344757
JPY: 21,036.2
2021/03/300.00512600
JPY: 31,277.6
+0.00042900
JPY: +2,617.7
+9.13%0.00481774
JPY: 29,396.7
0.00472428
JPY: 28,826.4
0.00339296
JPY: 20,703.0
2021/03/290.00469700
JPY: 28,659.9
-0.00015510
JPY: -946.4
-3.20%0.00469784
JPY: 28,665.1
0.00470737
JPY: 28,723.2
0.00333863
JPY: 20,371.5
2021/03/280.00485210
JPY: 29,606.3
+0.00009460
JPY: +577.2
+1.99%0.00469036
JPY: 28,619.4
0.00471179
JPY: 28,750.2
0.00329095
JPY: 20,080.6
2021/03/270.00475750
JPY: 29,029.1
+0.00010140
JPY: +618.7
+2.18%0.00466046
JPY: 28,437.0
0.00470987
JPY: 28,738.5
0.00324131
JPY: 19,777.7
2021/03/260.00465610
JPY: 28,410.4
+0.00012960
JPY: +790.8
+2.86%0.00464612
JPY: 28,349.5
0.00472442
JPY: 28,827.2
0.00319299
JPY: 19,482.8
2021/03/250.00452650
JPY: 27,619.6
-0.00013310
JPY: -812.1
-2.86%0.00463614
JPY: 28,288.6
0.00474554
JPY: 28,956.1
0.00314540
JPY: 19,192.4
2021/03/240.00465960
JPY: 28,431.7
-0.00004300
JPY: -262.4
-0.91%0.00464124
JPY: 28,319.7
0.00475140
JPY: 28,991.9
0.00309899
JPY: 18,909.3
2021/03/230.00470260
JPY: 28,694.1
+0.00001680
JPY: +102.5
+0.36%0.00461822
JPY: 28,179.2
0.00475724
JPY: 29,027.5
0.00305070
JPY: 18,614.6
2021/03/220.00468580
JPY: 28,591.6
+0.00007960
JPY: +485.7
+1.73%0.00459200
JPY: 28,019.3
0.00476267
JPY: 29,060.7
0.00300334
JPY: 18,325.7
2021/03/210.00460620
JPY: 28,105.9
+0.00005420
JPY: +330.7
+1.19%0.00457376
JPY: 27,908.0
0.00477580
JPY: 29,140.7
0.00295697
JPY: 18,042.7
2021/03/200.00455200
JPY: 27,775.2
+0.00000750
JPY: +45.8
+0.17%0.00457480
JPY: 27,914.3
0.00479270
JPY: 29,243.9
0.00291213
JPY: 17,769.1
2021/03/190.00454450
JPY: 27,729.4
-0.00002700
JPY: -164.7
-0.59%0.00457540
JPY: 27,918.0
0.00479562
JPY: 29,261.7
0.00286801
JPY: 17,499.9
2021/03/180.00457150
JPY: 27,894.2
-0.00002310
JPY: -141.0
-0.50%0.00455988
JPY: 27,823.3
0.00481799
JPY: 29,398.2
0.00282340
JPY: 17,227.7
2021/03/170.00459460
JPY: 28,035.1
-0.00001680
JPY: -102.5
-0.36%0.00457598
JPY: 27,921.5
0.00484795
JPY: 29,581.0
0.00277863
JPY: 16,954.5
2021/03/160.00461140
JPY: 28,137.6
+0.00005640
JPY: +344.1
+1.24%0.00460884
JPY: 28,122.0
0.00485573
JPY: 29,628.5
0.00273471
JPY: 16,686.5
2021/03/150.00455500
JPY: 27,793.5
+0.00008810
JPY: +537.6
+1.97%0.00477378
JPY: 29,128.4
0.00490990
JPY: 29,959.0
0.00269055
JPY: 16,417.1
2021/03/140.00446690
JPY: 27,255.9
-0.00018510
JPY: -1,129.4
-3.98%0.00487620
JPY: 29,753.4
0.00487759
JPY: 29,761.9
0.00264757
JPY: 16,154.8
2021/03/130.00465200
JPY: 28,385.4
-0.00010690
JPY: -652.3
-2.25%0.00498836
JPY: 30,437.8
0.00481388
JPY: 29,373.1
0.00260691
JPY: 15,906.7
2021/03/120.00475890
JPY: 29,037.6
-0.00067720
JPY: -4,132.1
-12.46%0.00498212
JPY: 30,399.7
0.00473376
JPY: 28,884.3
0.00256217
JPY: 15,633.8
2021/03/110.00543610
JPY: 33,169.8
+0.00036900
JPY: +2,251.5
+7.28%0.00496948
JPY: 30,322.5
0.00465305
JPY: 28,391.8
0.00251545
JPY: 15,348.7
2021/03/100.00506710
JPY: 30,918.2
+0.00003940
JPY: +240.4
+0.78%0.00481892
JPY: 29,403.9
0.00454448
JPY: 27,729.3
0.00246048
JPY: 15,013.2
2021/03/090.00502770
JPY: 30,677.8
+0.00040690
JPY: +2,482.8
+8.81%0.00474616
JPY: 28,959.9
0.00445272
JPY: 27,169.4
0.00241098
JPY: 14,711.2
2021/03/080.00462080
JPY: 28,195.0
-0.00007490
JPY: -457.0
-1.60%0.00470214
JPY: 28,691.3
0.00436313
JPY: 26,622.7
0.00236226
JPY: 14,413.9
2021/03/070.00469570
JPY: 28,652.0
+0.00001240
JPY: +75.7
+0.26%0.00473878
JPY: 28,914.9
0.00428470
JPY: 26,144.2
0.00231890
JPY: 14,149.4
2021/03/060.00468330
JPY: 28,576.3
-0.00002000
JPY: -122.0
-0.43%0.00482388
JPY: 29,434.1
0.00420496
JPY: 25,657.6
0.00227507
JPY: 13,881.9
2021/03/050.00470330
JPY: 28,698.4
-0.00010430
JPY: -636.4
-2.17%0.00492406
JPY: 30,045.4
0.00410171
JPY: 25,027.6
0.00223169
JPY: 13,617.2
2021/03/040.00480760
JPY: 29,334.8
+0.00000360
JPY: +22.0
+0.07%0.00491802
JPY: 30,008.6
0.00398236
JPY: 24,299.4
0.00218894
JPY: 13,356.4
2021/03/030.00480400
JPY: 29,312.8
-0.00031720
JPY: -1,935.5
-6.19%0.00491758
JPY: 30,005.9
0.00386145
JPY: 23,561.6
0.00214410
JPY: 13,082.8
2021/03/020.00512120
JPY: 31,248.3
-0.00006300
JPY: -384.4
-1.22%0.00492448
JPY: 30,048.0
0.00374189
JPY: 22,832.1
0.00209801
JPY: 12,801.5
2021/03/010.00518420
JPY: 31,632.7
+0.00051110
JPY: +3,118.6
+10.94%0.00490302
JPY: 29,917.0
0.00359976
JPY: 21,964.9
0.00204769
JPY: 12,494.5