初めてでも大丈夫!仮想通貨で始める少額投資のやり方

DASH/BTC  取引所:binance


   終値: 0.01179700
JPY: 11,224.4
 前日比: -0.00141500 (-10.71%)
 24h取引量: 2,565.68000000

2020/01/18 19:18:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 976,633.50 より円換算した値です。

DASH/BTC (1分足)


 安値:0.01149300 高値:0.01365500
 始値:0.01317600 終値:0.01179700

2020/01/18 19:18:00 更新

DASH/BTC (1日足)


5日平均乖離率:-5.95% 25日平均乖離率:+54.55% 75日平均乖離率:+60.49%




◆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: 976,633.50 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
2020/01/180.01179700
JPY: 11,521.3
-0.00141500
JPY: -1,381.9
-10.71%0.01254320
JPY: 12,250.1
0.00763332
JPY: 7,455.0
0.00735069
JPY: 7,178.9
2020/01/170.01321200
JPY: 12,903.3
-0.00091900
JPY: -897.5
-6.50%0.01179140
JPY: 11,515.9
0.00739232
JPY: 7,219.6
0.00729801
JPY: 7,127.5
2020/01/160.01413100
JPY: 13,800.8
+0.00069800
JPY: +681.7
+5.20%0.01071580
JPY: 10,465.4
0.00709712
JPY: 6,931.3
0.00722528
JPY: 7,056.5
2020/01/150.01343300
JPY: 13,119.1
+0.00329000
JPY: +3,213.1
+32.44%0.00942280
JPY: 9,202.6
0.00677192
JPY: 6,613.7
0.00713963
JPY: 6,972.8
2020/01/140.01014300
JPY: 9,906.0
+0.00210500
JPY: +2,055.8
+26.19%0.00814500
JPY: 7,954.7
0.00647360
JPY: 6,322.3
0.00706380
JPY: 6,898.7
2020/01/130.00803800
JPY: 7,850.2
+0.00020400
JPY: +199.2
+2.60%0.00742740
JPY: 7,253.8
0.00630996
JPY: 6,162.5
0.00703141
JPY: 6,867.1
2020/01/120.00783400
JPY: 7,650.9
+0.00016800
JPY: +164.1
+2.19%0.00711840
JPY: 6,952.1
0.00622828
JPY: 6,082.7
0.00702956
JPY: 6,865.3
2020/01/110.00766600
JPY: 7,486.9
+0.00062200
JPY: +607.5
+8.83%0.00696340
JPY: 6,800.7
0.00616920
JPY: 6,025.0
0.00702892
JPY: 6,864.7
2020/01/100.00704400
JPY: 6,879.4
+0.00048900
JPY: +477.6
+7.46%0.00688140
JPY: 6,720.6
0.00611972
JPY: 5,976.7
0.00703052
JPY: 6,866.2
2020/01/090.00655500
JPY: 6,401.8
+0.00006200
JPY: +60.6
+0.95%0.00682280
JPY: 6,663.4
0.00611408
JPY: 5,971.2
0.00703804
JPY: 6,873.6
2020/01/080.00649300
JPY: 6,341.3
-0.00056600
JPY: -552.8
-8.02%0.00669840
JPY: 6,541.9
0.00613176
JPY: 5,988.5
0.00705155
JPY: 6,886.8
2020/01/070.00705900
JPY: 6,894.1
-0.00019700
JPY: -192.4
-2.72%0.00656820
JPY: 6,414.7
0.00615120
JPY: 6,007.5
0.00707713
JPY: 6,911.8
2020/01/060.00725600
JPY: 7,086.5
+0.00050500
JPY: +493.2
+7.48%0.00630660
JPY: 6,159.2
0.00614680
JPY: 6,003.2
0.00709497
JPY: 6,929.2
2020/01/050.00675100
JPY: 6,593.3
+0.00081800
JPY: +798.9
+13.79%0.00602280
JPY: 5,882.1
0.00613544
JPY: 5,992.1
0.00711005
JPY: 6,943.9
2020/01/040.00593300
JPY: 5,794.4
+0.00009100
JPY: +88.9
+1.56%0.00583440
JPY: 5,698.1
0.00614252
JPY: 5,999.0
0.00713032
JPY: 6,963.7
2020/01/030.00584200
JPY: 5,705.5
+0.00009100
JPY: +88.9
+1.58%0.00583500
JPY: 5,698.7
0.00618188
JPY: 6,037.4
0.00716317
JPY: 6,995.8
2020/01/020.00575100
JPY: 5,616.6
-0.00008600
JPY: -84.0
-1.47%0.00586300
JPY: 5,726.0
0.00622824
JPY: 6,082.7
0.00719933
JPY: 7,031.1
2020/01/010.00583700
JPY: 5,700.6
+0.00002800
JPY: +27.3
+0.48%0.00587320
JPY: 5,736.0
0.00627388
JPY: 6,127.3
0.00723549
JPY: 7,066.4
2019/12/310.00580900
JPY: 5,673.3
-0.00012700
JPY: -124.0
-2.14%0.00578580
JPY: 5,650.6
0.00631600
JPY: 6,168.4
0.00727196
JPY: 7,102.0
2019/12/300.00593600
JPY: 5,797.3
-0.00004600
JPY: -44.9
-0.77%0.00570920
JPY: 5,575.8
0.00635936
JPY: 6,210.8
0.00730911
JPY: 7,138.3
2019/12/290.00598200
JPY: 5,842.2
+0.00018000
JPY: +175.8
+3.10%0.00566260
JPY: 5,530.3
0.00639452
JPY: 6,245.1
0.00734333
JPY: 7,171.7
2019/12/280.00580200
JPY: 5,666.4
+0.00040200
JPY: +392.6
+7.44%0.00562060
JPY: 5,489.3
0.00642992
JPY: 6,279.7
0.00738024
JPY: 7,207.8
2019/12/270.00540000
JPY: 5,273.8
-0.00002600
JPY: -25.4
-0.48%0.00562660
JPY: 5,495.1
0.00648048
JPY: 6,329.1
0.00741663
JPY: 7,243.3
2019/12/260.00542600
JPY: 5,299.2
-0.00027700
JPY: -270.5
-4.86%0.00574680
JPY: 5,612.5
0.00655060
JPY: 6,397.5
0.00745780
JPY: 7,283.5
2019/12/250.00570300
JPY: 5,569.7
-0.00006900
JPY: -67.4
-1.20%0.00585660
JPY: 5,719.8
0.00662684
JPY: 6,472.0
0.00749765
JPY: 7,322.5
2019/12/240.00577200
JPY: 5,637.1
-0.00006000
JPY: -58.6
-1.03%0.00592640
JPY: 5,787.9
0.00668916
JPY: 6,532.9
0.00753511
JPY: 7,359.0
2019/12/230.00583200
JPY: 5,695.7
-0.00016900
JPY: -165.1
-2.82%0.00597120
JPY: 5,831.7
0.00675464
JPY: 6,596.8
0.00757109
JPY: 7,394.2
2019/12/220.00600100
JPY: 5,860.8
+0.00002600
JPY: +25.4
+0.44%0.00607620
JPY: 5,934.2
0.00679248
JPY: 6,633.8
0.00760855
JPY: 7,430.8
2019/12/210.00597500
JPY: 5,835.4
-0.00007700
JPY: -75.2
-1.27%0.00616180
JPY: 6,017.8
0.00683164
JPY: 6,672.0
0.00764687
JPY: 7,468.2
2019/12/200.00605200
JPY: 5,910.6
+0.00005600
JPY: +54.7
+0.93%0.00634740
JPY: 6,199.1
0.00687700
JPY: 6,716.3
0.00768337
JPY: 7,503.8
2019/12/190.00599600
JPY: 5,855.9
-0.00036100
JPY: -352.6
-5.68%0.00653640
JPY: 6,383.7
0.00692592
JPY: 6,764.1
0.00772025
JPY: 7,539.9
2019/12/180.00635700
JPY: 6,208.5
-0.00007200
JPY: -70.3
-1.12%0.00673300
JPY: 6,575.7
0.00698044
JPY: 6,817.3
0.00775453
JPY: 7,573.3
2019/12/170.00642900
JPY: 6,278.8
-0.00047400
JPY: -462.9
-6.87%0.00685140
JPY: 6,691.3
0.00703492
JPY: 6,870.5
0.00778367
JPY: 7,601.8
2019/12/160.00690300
JPY: 6,741.7
-0.00009400
JPY: -91.8
-1.34%0.00696000
JPY: 6,797.4
0.00709044
JPY: 6,924.8
0.00781001
JPY: 7,627.5
2019/12/150.00699700
JPY: 6,833.5
+0.00001800
JPY: +17.6
+0.26%0.00696500
JPY: 6,802.3
0.00713064
JPY: 6,964.0
0.00783063
JPY: 7,647.7
2019/12/140.00697900
JPY: 6,815.9
+0.00003000
JPY: +29.3
+0.43%0.00694900
JPY: 6,786.6
0.00716836
JPY: 7,000.9
0.00785049
JPY: 7,667.1
2019/12/130.00694900
JPY: 6,786.6
-0.00002300
JPY: -22.5
-0.33%0.00695340
JPY: 6,790.9
0.00720420
JPY: 7,035.9
0.00787271
JPY: 7,688.7
2019/12/120.00697200
JPY: 6,809.1
+0.00004400
JPY: +43.0
+0.64%0.00694200
JPY: 6,779.8
0.00724356
JPY: 7,074.3
0.00789393
JPY: 7,709.5
2019/12/110.00692800
JPY: 6,766.1
+0.00001100
JPY: +10.7
+0.16%0.00692560
JPY: 6,763.8
0.00728212
JPY: 7,112.0
0.00791761
JPY: 7,732.6
2019/12/100.00691700
JPY: 6,755.4
-0.00008400
JPY: -82.0
-1.20%0.00691860
JPY: 6,756.9
0.00732380
JPY: 7,152.7
0.00793907
JPY: 7,753.6
2019/12/090.00700100
JPY: 6,837.4
+0.00010900
JPY: +106.5
+1.58%0.00689820
JPY: 6,737.0
0.00736552
JPY: 7,193.4
0.00796120
JPY: 7,775.2
2019/12/080.00689200
JPY: 6,731.0
+0.00000200
JPY: +2.0
+0.03%0.00687140
JPY: 6,710.8
0.00740384
JPY: 7,230.8
0.00798052
JPY: 7,794.0
2019/12/070.00689000
JPY: 6,729.0
-0.00000300
JPY: -2.9
-0.04%0.00690620
JPY: 6,744.8
0.00744764
JPY: 7,273.6
0.00800765
JPY: 7,820.5
2019/12/060.00689300
JPY: 6,731.9
+0.00007800
JPY: +76.2
+1.14%0.00695880
JPY: 6,796.2
0.00749160
JPY: 7,316.5
0.00803695
JPY: 7,849.2
2019/12/050.00681500
JPY: 6,655.8
-0.00005200
JPY: -50.8
-0.76%0.00704660
JPY: 6,881.9
0.00753788
JPY: 7,361.7
0.00806776
JPY: 7,879.2
2019/12/040.00686700
JPY: 6,706.5
-0.00019900
JPY: -194.4
-2.82%0.00713580
JPY: 6,969.1
0.00758292
JPY: 7,405.7
0.00810228
JPY: 7,913.0
2019/12/030.00706600
JPY: 6,900.9
-0.00008700
JPY: -85.0
-1.22%0.00724420
JPY: 7,074.9
0.00762472
JPY: 7,446.6
0.00813756
JPY: 7,947.4
2019/12/020.00715300
JPY: 6,985.9
-0.00017900
JPY: -174.8
-2.44%0.00718660
JPY: 7,018.7
0.00765368
JPY: 7,474.8
0.00817460
JPY: 7,983.6
2019/12/010.00733200
JPY: 7,160.7
+0.00007100
JPY: +69.3
+0.98%0.00715200
JPY: 6,984.9
0.00768300
JPY: 7,503.5
0.00820645
JPY: 8,014.7
2019/11/300.00726100
JPY: 7,091.3
-0.00014800
JPY: -144.5
-2.00%0.00710740
JPY: 6,941.3
0.00770532
JPY: 7,525.3
0.00822973
JPY: 8,037.4
2019/11/290.00740900
JPY: 7,235.9
+0.00063100
JPY: +616.3
+9.31%0.00711020
JPY: 6,944.1
0.00772960
JPY: 7,549.0
0.00824895
JPY: 8,056.2