初めてでも大丈夫!仮想通貨で始める少額投資のやり方

ETH/BTC  取引所:binance


   終値: 0.03910800
JPY: 232,444.4
 前日比: +0.00037400 (+0.97%)
 24h取引量: 8,198.09000000

2021/04/20 07:11:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 6,065,717.50 より円換算した値です。

ETH/BTC (1分足)


 安値:0.03832100 高値:0.03932300
 始値:0.03869300 終値:0.03910800

2021/04/20 07:11:00 更新

ETH/BTC (1日足)


5日平均乖離率:+0.27% 25日平均乖離率:+10.41% 75日平均乖離率:+13.64%




◆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: 6,065,717.50 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
2021/04/200.03910800
JPY: 237,218.1
+0.00037400
JPY: +2,268.6
+0.97%0.03900360
JPY: 236,584.8
0.03542204
JPY: 214,860.1
0.03441327
JPY: 208,741.2
2021/04/190.03873400
JPY: 234,949.5
+0.00017400
JPY: +1,055.4
+0.45%0.03904500
JPY: 236,835.9
0.03508908
JPY: 212,840.4
0.03446763
JPY: 209,070.9
2021/04/180.03856000
JPY: 233,894.1
-0.00079800
JPY: -4,840.4
-2.03%0.03869740
JPY: 234,727.5
0.03478880
JPY: 211,019.0
0.03451901
JPY: 209,382.6
2021/04/170.03935800
JPY: 238,734.5
+0.00010000
JPY: +606.6
+0.25%0.03817740
JPY: 231,573.3
0.03446520
JPY: 209,056.2
0.03455425
JPY: 209,596.3
2021/04/160.03925800
JPY: 238,127.9
-0.00005700
JPY: -345.7
-0.15%0.03742740
JPY: 227,024.0
0.03412876
JPY: 207,015.4
0.03455215
JPY: 209,583.6
2021/04/150.03931500
JPY: 238,473.7
+0.00231900
JPY: +14,066.4
+6.27%0.03676260
JPY: 222,991.5
0.03380676
JPY: 205,062.3
0.03456183
JPY: 209,642.3
2021/04/140.03699600
JPY: 224,407.3
+0.00103600
JPY: +6,284.1
+2.88%0.03604460
JPY: 218,636.4
0.03348284
JPY: 203,097.4
0.03457077
JPY: 209,696.5
2021/04/130.03596000
JPY: 218,123.2
+0.00035200
JPY: +2,135.1
+0.99%0.03573040
JPY: 216,730.5
0.03325136
JPY: 201,693.4
0.03457791
JPY: 209,739.8
2021/04/120.03560800
JPY: 215,988.1
-0.00032600
JPY: -1,977.4
-0.91%0.03562220
JPY: 216,074.2
0.03305136
JPY: 200,480.2
0.03466193
JPY: 210,249.5
2021/04/110.03593400
JPY: 217,965.5
+0.00020900
JPY: +1,267.7
+0.59%0.03554100
JPY: 215,581.7
0.03286488
JPY: 199,349.1
0.03474033
JPY: 210,725.0
2021/04/100.03572500
JPY: 216,697.8
+0.00030000
JPY: +1,819.7
+0.85%0.03553000
JPY: 215,514.9
0.03272236
JPY: 198,484.6
0.03479840
JPY: 211,077.3
2021/04/090.03542500
JPY: 214,878.0
+0.00000600
JPY: +36.4
+0.02%0.03554440
JPY: 215,602.3
0.03258372
JPY: 197,643.6
0.03486588
JPY: 211,486.6
2021/04/080.03541900
JPY: 214,841.6
+0.00021700
JPY: +1,316.3
+0.62%0.03563200
JPY: 216,133.6
0.03242812
JPY: 196,699.8
0.03493627
JPY: 211,913.5
2021/04/070.03520200
JPY: 213,525.4
-0.00067700
JPY: -4,106.5
-1.89%0.03562180
JPY: 216,071.8
0.03225608
JPY: 195,656.3
0.03497693
JPY: 212,160.2
2021/04/060.03587900
JPY: 217,631.9
+0.00008200
JPY: +497.4
+0.23%0.03556400
JPY: 215,721.2
0.03210492
JPY: 194,739.4
0.03501268
JPY: 212,377.0
2021/04/050.03579700
JPY: 217,134.5
-0.00006600
JPY: -400.3
-0.18%0.03493440
JPY: 211,902.2
0.03191816
JPY: 193,606.5
0.03504933
JPY: 212,599.4
2021/04/040.03586300
JPY: 217,534.8
+0.00049500
JPY: +3,002.5
+1.40%0.03403520
JPY: 206,447.9
0.03175924
JPY: 192,642.6
0.03507029
JPY: 212,726.5
2021/04/030.03536800
JPY: 214,532.3
+0.00045500
JPY: +2,759.9
+1.30%0.03310660
JPY: 200,815.3
0.03163940
JPY: 191,915.7
0.03509888
JPY: 212,899.9
2021/04/020.03491300
JPY: 211,772.4
+0.00218200
JPY: +13,235.4
+6.67%0.03216040
JPY: 195,075.9
0.03156764
JPY: 191,480.4
0.03508028
JPY: 212,787.1
2021/04/010.03273100
JPY: 198,537.0
+0.00143000
JPY: +8,674.0
+4.57%0.03127380
JPY: 189,698.0
0.03153764
JPY: 191,298.4
0.03507441
JPY: 212,751.5
2021/03/310.03130100
JPY: 189,863.0
+0.00008100
JPY: +491.3
+0.26%0.03087960
JPY: 187,306.9
0.03153372
JPY: 191,274.6
0.03508151
JPY: 212,794.5
2021/03/300.03122000
JPY: 189,371.7
+0.00058300
JPY: +3,536.3
+1.90%0.03077620
JPY: 186,679.7
0.03157876
JPY: 191,547.8
0.03509551
JPY: 212,879.4
2021/03/290.03063700
JPY: 185,835.4
+0.00015700
JPY: +952.3
+0.52%0.03077760
JPY: 186,688.2
0.03157120
JPY: 191,502.0
0.03508620
JPY: 212,823.0
2021/03/280.03048000
JPY: 184,883.1
-0.00028000
JPY: -1,698.4
-0.91%0.03074420
JPY: 186,485.6
0.03161984
JPY: 191,797.0
0.03508803
JPY: 212,834.1
2021/03/270.03076000
JPY: 186,581.5
-0.00002400
JPY: -145.6
-0.08%0.03083760
JPY: 187,052.2
0.03165392
JPY: 192,003.7
0.03509477
JPY: 212,875.0
2021/03/260.03078400
JPY: 186,727.0
-0.00044300
JPY: -2,687.1
-1.42%0.03092720
JPY: 187,595.7
0.03170572
JPY: 192,317.9
0.03509965
JPY: 212,904.6
2021/03/250.03122700
JPY: 189,414.2
+0.00075700
JPY: +4,591.7
+2.48%0.03101380
JPY: 188,120.9
0.03174152
JPY: 192,535.1
0.03512712
JPY: 213,071.2
2021/03/240.03047000
JPY: 184,822.4
-0.00047700
JPY: -2,893.3
-1.54%0.03101020
JPY: 188,099.1
0.03170896
JPY: 192,337.6
0.03511020
JPY: 212,968.6
2021/03/230.03094700
JPY: 187,715.8
-0.00026100
JPY: -1,583.2
-0.84%0.03110820
JPY: 188,693.6
0.03174004
JPY: 192,526.1
0.03510800
JPY: 212,955.2
2021/03/220.03120800
JPY: 189,298.9
-0.00000900
JPY: -54.6
-0.03%0.03110800
JPY: 188,692.3
0.03179572
JPY: 192,863.9
0.03511977
JPY: 213,026.6
2021/03/210.03121700
JPY: 189,353.5
+0.00000800
JPY: +48.5
+0.03%0.03134060
JPY: 190,103.2
0.03183396
JPY: 193,095.8
0.03514561
JPY: 213,183.4
2021/03/200.03120900
JPY: 189,305.0
+0.00024900
JPY: +1,510.4
+0.80%0.03154900
JPY: 191,367.3
0.03191508
JPY: 193,587.9
0.03516139
JPY: 213,279.0
2021/03/190.03096000
JPY: 187,794.6
+0.00001400
JPY: +84.9
+0.05%0.03161420
JPY: 191,762.8
0.03196224
JPY: 193,873.9
0.03517788
JPY: 213,379.1
2021/03/180.03094600
JPY: 187,709.7
-0.00142500
JPY: -8,643.6
-4.40%0.03164580
JPY: 191,954.5
0.03203640
JPY: 194,323.8
0.03512507
JPY: 213,058.7
2021/03/170.03237100
JPY: 196,353.3
+0.00011200
JPY: +679.4
+0.35%0.03174120
JPY: 192,533.2
0.03216676
JPY: 195,114.5
0.03503669
JPY: 212,522.7
2021/03/160.03225900
JPY: 195,674.0
+0.00072400
JPY: +4,391.6
+2.30%0.03150900
JPY: 191,124.7
0.03228544
JPY: 195,834.4
0.03494069
JPY: 211,940.4
2021/03/150.03153500
JPY: 191,282.4
+0.00041700
JPY: +2,529.4
+1.34%0.03142200
JPY: 190,597.0
0.03244400
JPY: 196,796.1
0.03485419
JPY: 211,415.7
2021/03/140.03111800
JPY: 188,753.0
-0.00030500
JPY: -1,850.0
-0.97%0.03168840
JPY: 192,212.9
0.03265584
JPY: 198,081.1
0.03478171
JPY: 210,976.0
2021/03/130.03142300
JPY: 190,603.0
+0.00021300
JPY: +1,292.0
+0.68%0.03217960
JPY: 195,192.4
0.03283032
JPY: 199,139.4
0.03472781
JPY: 210,649.1
2021/03/120.03121000
JPY: 189,311.0
-0.00061400
JPY: -3,724.4
-1.93%0.03272760
JPY: 198,516.4
0.03301964
JPY: 200,287.8
0.03466944
JPY: 210,295.0
2021/03/110.03182400
JPY: 193,035.4
-0.00104300
JPY: -6,326.5
-3.17%0.03301220
JPY: 200,242.7
0.03327392
JPY: 201,830.2
0.03458641
JPY: 209,791.4
2021/03/100.03286700
JPY: 199,361.9
-0.00070700
JPY: -4,288.5
-2.11%0.03313280
JPY: 200,974.2
0.03348360
JPY: 203,102.1
0.03449261
JPY: 209,222.4
2021/03/090.03357400
JPY: 203,650.4
-0.00058900
JPY: -3,572.7
-1.72%0.03276560
JPY: 198,746.9
0.03370736
JPY: 204,459.3
0.03439773
JPY: 208,646.9
2021/03/080.03416300
JPY: 207,223.1
+0.00153000
JPY: +9,280.5
+4.69%0.03242140
JPY: 196,659.1
0.03387676
JPY: 205,486.9
0.03428855
JPY: 207,984.6
2021/03/070.03263300
JPY: 197,942.6
+0.00020600
JPY: +1,249.5
+0.64%0.03185520
JPY: 193,224.6
0.03401296
JPY: 206,313.0
0.03417691
JPY: 207,307.5
2021/03/060.03242700
JPY: 196,693.0
+0.00139600
JPY: +8,467.7
+4.50%0.03173960
JPY: 192,523.4
0.03424208
JPY: 207,702.8
0.03409357
JPY: 206,802.0
2021/03/050.03103100
JPY: 188,225.3
-0.00082200
JPY: -4,986.0
-2.58%0.03159000
JPY: 191,616.0
0.03444860
JPY: 208,955.5
0.03401941
JPY: 206,352.2
2021/03/040.03185300
JPY: 193,211.3
+0.00052100
JPY: +3,160.2
+1.66%0.03146640
JPY: 190,866.3
0.03477684
JPY: 210,946.5
0.03397308
JPY: 206,071.1
2021/03/030.03133200
JPY: 190,051.1
-0.00072300
JPY: -4,385.5
-2.26%0.03134520
JPY: 190,131.1
0.03514528
JPY: 213,181.3
0.03392300
JPY: 205,767.3
2021/03/020.03205500
JPY: 194,436.6
+0.00037600
JPY: +2,280.7
+1.19%0.03154660
JPY: 191,352.8
0.03556856
JPY: 215,748.8
0.03388236
JPY: 205,520.8
2021/03/010.03167900
JPY: 192,155.9
+0.00126600
JPY: +7,679.2
+4.16%0.03156840
JPY: 191,485.0
0.03611204
JPY: 219,045.4
0.03383700
JPY: 205,245.7