初めてでも大丈夫!仮想通貨で始める少額投資のやり方

BNX/BTC  取引所:binance


   終値: 0.00594500
JPY: 15,288.1
 前日比: +0.00005200 (+0.88%)
 24h取引量: 0.61000000

2022/07/03 09:19 更新

JPYcoincheck(BTC/JYP) の最新価格: 2,598,242.00 より円換算した値です。

BNX/BTC (1分足)


 安値:0.00588400 高値:0.00594700
 始値:0.00589300 終値:0.00594500

2022/07/03 09:19 更新

BNX/BTC (1日足)


5日平均乖離率:+1.23% 25日平均乖離率:+0.56% 75日平均乖離率:+36.46%




◆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: 2,598,242.00 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
2022/07/030.00594500
JPY: 15,446.5
+0.00005200
JPY: +135.1
+0.88%0.00587260
JPY: 15,258.4
0.00591216
JPY: 15,361.2
0.00435671
JPY: 11,319.8
2022/07/020.00589300
JPY: 15,311.4
-0.00005100
JPY: -132.5
-0.86%0.00583700
JPY: 15,165.9
0.00584964
JPY: 15,198.8
0.00431191
JPY: 11,203.4
2022/07/010.00594400
JPY: 15,444.0
+0.00010000
JPY: +259.8
+1.71%0.00586900
JPY: 15,249.1
0.00578348
JPY: 15,026.9
0.00427025
JPY: 11,095.2
2022/06/300.00584400
JPY: 15,184.1
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/290.00573700
JPY: 14,906.1
-0.00003000
JPY: -77.9
-0.52%0.00593600
JPY: 15,423.2
0.00564308
JPY: 14,662.1
0.00418013
JPY: 10,861.0
2022/06/280.00576700
JPY: 14,984.1
-0.00028600
JPY: -743.1
-4.72%0.00603320
JPY: 15,675.7
0.00557416
JPY: 14,483.0
0.00413776
JPY: 10,750.9
2022/06/270.00605300
JPY: 15,727.2
-0.00000200
JPY: -5.2
-0.03%0.00611820
JPY: 15,896.6
0.00550428
JPY: 14,301.5
0.00409531
JPY: 10,640.6
2022/06/260.00605500
JPY: 15,732.4
-0.00001300
JPY: -33.8
-0.21%0.00617840
JPY: 16,053.0
0.00542420
JPY: 14,093.4
0.00405037
JPY: 10,523.9
2022/06/250.00606800
JPY: 15,766.1
-0.00015500
JPY: -402.7
-2.49%0.00619000
JPY: 16,083.1
0.00534240
JPY: 13,880.8
0.00400549
JPY: 10,407.2
2022/06/240.00622300
JPY: 16,168.9
+0.00003100
JPY: +80.5
+0.50%0.00631240
JPY: 16,401.1
0.00525796
JPY: 13,661.5
0.00396108
JPY: 10,291.8
2022/06/230.00619200
JPY: 16,088.3
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/220.00635400
JPY: 16,509.2
+0.00024100
JPY: +626.2
+3.94%0.00672740
JPY: 17,479.4
0.00510068
JPY: 13,252.8
0.00386776
JPY: 10,049.4
2022/06/210.00611300
JPY: 15,883.1
-0.00056700
JPY: -1,473.2
-8.49%0.00682600
JPY: 17,735.6
0.00502884
JPY: 13,066.1
0.00381483
JPY: 9,911.8
2022/06/200.00668000
JPY: 17,356.3
-0.00044800
JPY: -1,164.0
-6.29%0.00694560
JPY: 18,046.3
0.00496456
JPY: 12,899.1
0.00376441
JPY: 9,780.9
2022/06/190.00712800
JPY: 18,520.3
-0.00023400
JPY: -608.0
-3.18%0.00682240
JPY: 17,726.2
0.00485132
JPY: 12,604.9
0.00370516
JPY: 9,626.9
2022/06/180.00736200
JPY: 19,128.3
+0.00051500
JPY: +1,338.1
+7.52%0.00657340
JPY: 17,079.3
0.00472456
JPY: 12,275.6
0.00364093
JPY: 9,460.0
2022/06/170.00684700
JPY: 17,790.2
+0.00013600
JPY: +353.4
+2.03%0.00617660
JPY: 16,048.3
0.00458944
JPY: 11,924.5
0.00356873
JPY: 9,272.4
2022/06/160.00671100
JPY: 17,436.8
+0.00064700
JPY: +1,681.1
+10.67%0.00574100
JPY: 14,916.5
0.00447208
JPY: 11,619.5
0.00350385
JPY: 9,103.9
2022/06/150.00606400
JPY: 15,755.7
+0.00018100
JPY: +470.3
+3.08%0.00524220
JPY: 13,620.5
0.00436216
JPY: 11,333.9
0.00343613
JPY: 8,927.9
2022/06/140.00588300
JPY: 15,285.5
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/130.00537800
JPY: 13,973.3
+0.00070900
JPY: +1,842.2
+15.19%0.00458820
JPY: 11,921.3
0.00420392
JPY: 10,922.8
0.00331639
JPY: 8,616.8
2022/06/120.00466900
JPY: 12,131.2
+0.00045200
JPY: +1,174.4
+10.72%0.00438900
JPY: 11,403.7
0.00413736
JPY: 10,749.9
0.00326007
JPY: 8,470.4
2022/06/110.00421700
JPY: 10,956.8
-0.00010900
JPY: -283.2
-2.52%0.00430300
JPY: 11,180.2
0.00411780
JPY: 10,699.0
0.00321285
JPY: 8,347.8
2022/06/100.00432600
JPY: 11,240.0
-0.00002500
JPY: -65.0
-0.57%0.00429240
JPY: 11,152.7
0.00411908
JPY: 10,702.4
0.00317188
JPY: 8,241.3
2022/06/090.00435100
JPY: 11,305.0
-0.00003100
JPY: -80.5
-0.71%0.00425000
JPY: 11,042.5
0.00412128
JPY: 10,708.1
0.00312991
JPY: 8,132.3
2022/06/080.00438200
JPY: 11,385.5
+0.00014300
JPY: +371.5
+3.37%0.00418260
JPY: 10,867.4
0.00412292
JPY: 10,712.3
0.00308756
JPY: 8,022.2
2022/06/070.00423900
JPY: 11,013.9
+0.00007500
JPY: +194.9
+1.80%0.00411020
JPY: 10,679.3
0.00412716
JPY: 10,723.4
0.00304435
JPY: 7,909.9
2022/06/060.00416400
JPY: 10,819.1
+0.00005000
JPY: +129.9
+1.22%0.00407260
JPY: 10,581.6
0.00414100
JPY: 10,759.3
0.00300349
JPY: 7,803.8
2022/06/050.00411400
JPY: 10,689.2
+0.00010000
JPY: +259.8
+2.49%0.00404180
JPY: 10,501.6
0.00411088
JPY: 10,681.1
0.00296491
JPY: 7,703.5
2022/06/040.00401400
JPY: 10,429.3
-0.00000600
JPY: -15.6
-0.15%0.00401040
JPY: 10,420.0
0.00408220
JPY: 10,606.5
0.00292540
JPY: 7,600.9
2022/06/030.00402000
JPY: 10,444.9
-0.00003100
JPY: -80.5
-0.77%0.00402780
JPY: 10,465.2
0.00405852
JPY: 10,545.0
0.00288784
JPY: 7,503.3
2022/06/020.00405100
JPY: 10,525.5
+0.00004100
JPY: +106.5
+1.02%0.00410020
JPY: 10,653.3
0.00402888
JPY: 10,468.0
0.00285021
JPY: 7,405.5
2022/06/010.00401000
JPY: 10,419.0
+0.00005300
JPY: +137.7
+1.34%0.00420160
JPY: 10,916.8
0.00399284
JPY: 10,374.4
0.00280943
JPY: 7,299.6
2022/05/310.00395700
JPY: 10,281.2
-0.00014400
JPY: -374.1
-3.51%0.00430080
JPY: 11,174.5
0.00395632
JPY: 10,279.5
0.00276865
JPY: 7,193.6
2022/05/300.00410100
JPY: 10,655.4
-0.00028100
JPY: -730.1
-6.41%0.00427920
JPY: 11,118.4
0.00392448
JPY: 10,196.7
0.00272876
JPY: 7,090.0
2022/05/290.00438200
JPY: 11,385.5
-0.00017600
JPY: -457.3
-3.86%0.00425080
JPY: 11,044.6
0.00387596
JPY: 10,070.7
0.00268671
JPY: 6,980.7
2022/05/280.00455800
JPY: 11,842.8
+0.00005200
JPY: +135.1
+1.15%0.00417120
JPY: 10,837.8
0.00381556
JPY: 9,913.7
0.00264104
JPY: 6,862.1
2022/05/270.00450600
JPY: 11,707.7
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/260.00384900
JPY: 10,000.6
-0.00011000
JPY: -285.8
-2.78%0.00393360
JPY: 10,220.4
0.00368552
JPY: 9,575.9
0.00254701
JPY: 6,617.8
2022/05/250.00395900
JPY: 10,286.4
-0.00002500
JPY: -65.0
-0.63%0.00395740
JPY: 10,282.3
0.00365292
JPY: 9,491.2
0.00250956
JPY: 6,520.4
2022/05/240.00398400
JPY: 10,351.4
+0.00007100
JPY: +184.5
+1.81%0.00397020
JPY: 10,315.5
0.00362160
JPY: 9,409.8
0.00247051
JPY: 6,419.0
2022/05/230.00391300
JPY: 10,166.9
-0.00005000
JPY: -129.9
-1.26%0.00391620
JPY: 10,175.2
0.00357260
JPY: 9,282.5
0.00243061
JPY: 6,315.3
2022/05/220.00396300
JPY: 10,296.8
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/210.00396800
JPY: 10,309.8
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/200.00402300
JPY: 10,452.7
+0.00030900
JPY: +802.9
+8.32%0.00410940
JPY: 10,677.2
0.00341632
JPY: 8,876.4
0.00231215
JPY: 6,007.5
2022/05/190.00371400
JPY: 9,649.9
-0.00046600
JPY: -1,210.8
-11.15%0.00418320
JPY: 10,869.0
0.00336280
JPY: 8,737.4
0.00227315
JPY: 5,906.2
2022/05/180.00418000
JPY: 10,860.7
-0.00006900
JPY: -179.3
-1.62%0.00433800
JPY: 11,271.2
0.00331836
JPY: 8,621.9
0.00223548
JPY: 5,808.3
2022/05/170.00424900
JPY: 11,039.9
-0.00013200
JPY: -343.0
-3.01%0.00441900
JPY: 11,481.6
0.00325376
JPY: 8,454.1
0.00218972
JPY: 5,689.4
2022/05/160.00438100
JPY: 11,382.9
-0.00001100
JPY: -28.6
-0.25%0.00425140
JPY: 11,046.2
0.00318544
JPY: 8,276.5
0.00214220
JPY: 5,566.0
2022/05/150.00439200
JPY: 11,411.5
-0.00009600
JPY: -249.4
-2.14%0.00405460
JPY: 10,534.8
0.00310800
JPY: 8,075.3
0.00211195
JPY: 5,487.3
2022/05/140.00448800
JPY: 11,660.9
-0.00009700
JPY: -252.0
-2.12%0.00386060
JPY: 10,030.8
0.00303504
JPY: 7,885.8
0.00208071
JPY: 5,406.2