初めてでも大丈夫!仮想通貨で始める少額投資のやり方

GAS/BTC  取引所:binance


   終値: 0.00033090
JPY: 1,913.7
 前日比: +0.00000970 (+3.02%)
 24h取引量: 478.62000000

2021/04/20 06:14:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 6,098,463.50 より円換算した値です。

GAS/BTC (1分足)


 安値:0.00031380 高値:0.00033170
 始値:0.00032090 終値:0.00033090

2021/04/20 06:14:00 更新

GAS/BTC (1日足)


5日平均乖離率:+4.70% 25日平均乖離率:+32.66% 75日平均乖離率:+69.02%




◆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: 6,098,463.50 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
2021/04/200.00033090
JPY: 2,018.0
+0.00000970
JPY: +59.2
+3.02%0.00031604
JPY: 1,927.4
0.00024943
JPY: 1,521.1
0.00019577
JPY: 1,193.9
2021/04/190.00032120
JPY: 1,958.8
+0.00000800
JPY: +48.8
+2.55%0.00029298
JPY: 1,786.7
0.00024473
JPY: 1,492.5
0.00019213
JPY: 1,171.7
2021/04/180.00031320
JPY: 1,910.0
+0.00001740
JPY: +106.1
+5.88%0.00026860
JPY: 1,638.0
0.00024023
JPY: 1,465.0
0.00018865
JPY: 1,150.5
2021/04/170.00029580
JPY: 1,803.9
-0.00002330
JPY: -142.1
-7.30%0.00024890
JPY: 1,517.9
0.00023668
JPY: 1,443.4
0.00018521
JPY: 1,129.5
2021/04/160.00031910
JPY: 1,946.0
+0.00010350
JPY: +631.2
+48.01%0.00023484
JPY: 1,432.2
0.00023398
JPY: 1,426.9
0.00018200
JPY: 1,109.9
2021/04/150.00021560
JPY: 1,314.8
+0.00001630
JPY: +99.4
+8.18%0.00021796
JPY: 1,329.2
0.00023036
JPY: 1,404.8
0.00017851
JPY: 1,088.6
2021/04/140.00019930
JPY: 1,215.4
-0.00001540
JPY: -93.9
-7.17%0.00022144
JPY: 1,350.4
0.00022986
JPY: 1,401.8
0.00017636
JPY: 1,075.5
2021/04/130.00021470
JPY: 1,309.3
-0.00001080
JPY: -65.9
-4.79%0.00023004
JPY: 1,402.9
0.00022996
JPY: 1,402.4
0.00017438
JPY: 1,063.5
2021/04/120.00022550
JPY: 1,375.2
-0.00000920
JPY: -56.1
-3.92%0.00023162
JPY: 1,412.5
0.00022956
JPY: 1,400.0
0.00017227
JPY: 1,050.6
2021/04/110.00023470
JPY: 1,431.3
+0.00000170
JPY: +10.4
+0.73%0.00022894
JPY: 1,396.2
0.00022884
JPY: 1,395.6
0.00016999
JPY: 1,036.7
2021/04/100.00023300
JPY: 1,420.9
-0.00000930
JPY: -56.7
-3.84%0.00022680
JPY: 1,383.1
0.00022800
JPY: 1,390.4
0.00016760
JPY: 1,022.1
2021/04/090.00024230
JPY: 1,477.7
+0.00001970
JPY: +120.1
+8.85%0.00022922
JPY: 1,397.9
0.00022694
JPY: 1,384.0
0.00016522
JPY: 1,007.6
2021/04/080.00022260
JPY: 1,357.5
+0.00001050
JPY: +64.0
+4.95%0.00023296
JPY: 1,420.7
0.00022574
JPY: 1,376.6
0.00016277
JPY: 992.7
2021/04/070.00021210
JPY: 1,293.5
-0.00001190
JPY: -72.6
-5.31%0.00024300
JPY: 1,481.9
0.00022546
JPY: 1,375.0
0.00016053
JPY: 979.0
2021/04/060.00022400
JPY: 1,366.1
-0.00002110
JPY: -128.7
-8.61%0.00025080
JPY: 1,529.5
0.00022541
JPY: 1,374.6
0.00015842
JPY: 966.1
2021/04/050.00024510
JPY: 1,494.7
-0.00001590
JPY: -97.0
-6.09%0.00025760
JPY: 1,571.0
0.00022532
JPY: 1,374.1
0.00015616
JPY: 952.3
2021/04/040.00026100
JPY: 1,591.7
-0.00001180
JPY: -72.0
-4.33%0.00025828
JPY: 1,575.1
0.00022469
JPY: 1,370.3
0.00015359
JPY: 936.7
2021/04/030.00027280
JPY: 1,663.7
+0.00002170
JPY: +132.3
+8.64%0.00025280
JPY: 1,541.7
0.00022182
JPY: 1,352.8
0.00015082
JPY: 919.8
2021/04/020.00025110
JPY: 1,531.3
-0.00000690
JPY: -42.1
-2.67%0.00024264
JPY: 1,479.7
0.00021889
JPY: 1,334.9
0.00014790
JPY: 901.9
2021/04/010.00025800
JPY: 1,573.4
+0.00000950
JPY: +57.9
+3.82%0.00023640
JPY: 1,441.7
0.00021731
JPY: 1,325.3
0.00014522
JPY: 885.6
2021/03/310.00024850
JPY: 1,515.5
+0.00001490
JPY: +90.9
+6.38%0.00022874
JPY: 1,395.0
0.00021588
JPY: 1,316.5
0.00014243
JPY: 868.6
2021/03/300.00023360
JPY: 1,424.6
+0.00001160
JPY: +70.7
+5.23%0.00022174
JPY: 1,352.3
0.00021538
JPY: 1,313.5
0.00013975
JPY: 852.3
2021/03/290.00022200
JPY: 1,353.9
+0.00000210
JPY: +12.8
+0.96%0.00021674
JPY: 1,321.8
0.00021508
JPY: 1,311.7
0.00013724
JPY: 837.0
2021/03/280.00021990
JPY: 1,341.1
+0.00000020
JPY: +1.2
+0.09%0.00021726
JPY: 1,325.0
0.00021516
JPY: 1,312.1
0.00013494
JPY: 822.9
2021/03/270.00021970
JPY: 1,339.8
+0.00000620
JPY: +37.8
+2.90%0.00021890
JPY: 1,335.0
0.00021527
JPY: 1,312.8
0.00013265
JPY: 809.0
2021/03/260.00021350
JPY: 1,302.0
+0.00000490
JPY: +29.9
+2.35%0.00022070
JPY: 1,345.9
0.00021596
JPY: 1,317.0
0.00013038
JPY: 795.1
2021/03/250.00020860
JPY: 1,272.1
-0.00001600
JPY: -97.6
-7.12%0.00021862
JPY: 1,333.2
0.00021656
JPY: 1,320.7
0.00012811
JPY: 781.3
2021/03/240.00022460
JPY: 1,369.7
-0.00000350
JPY: -21.3
-1.53%0.00021724
JPY: 1,324.8
0.00021639
JPY: 1,319.7
0.00012592
JPY: 767.9
2021/03/230.00022810
JPY: 1,391.1
-0.00000060
JPY: -3.7
-0.26%0.00021328
JPY: 1,300.7
0.00021567
JPY: 1,315.2
0.00012346
JPY: 752.9
2021/03/220.00022870
JPY: 1,394.7
+0.00002560
JPY: +156.1
+12.60%0.00020918
JPY: 1,275.7
0.00021686
JPY: 1,322.5
0.00012101
JPY: 738.0
2021/03/210.00020310
JPY: 1,238.6
+0.00000140
JPY: +8.5
+0.69%0.00020616
JPY: 1,257.3
0.00021794
JPY: 1,329.1
0.00011857
JPY: 723.1
2021/03/200.00020170
JPY: 1,230.1
-0.00000310
JPY: -18.9
-1.51%0.00020682
JPY: 1,261.3
0.00022032
JPY: 1,343.6
0.00011650
JPY: 710.5
2021/03/190.00020480
JPY: 1,249.0
-0.00000280
JPY: -17.1
-1.35%0.00020894
JPY: 1,274.2
0.00021817
JPY: 1,330.5
0.00011443
JPY: 697.8
2021/03/180.00020760
JPY: 1,266.0
-0.00000600
JPY: -36.6
-2.81%0.00021112
JPY: 1,287.5
0.00021634
JPY: 1,319.3
0.00011229
JPY: 684.8
2021/03/170.00021360
JPY: 1,302.6
+0.00000720
JPY: +43.9
+3.49%0.00021176
JPY: 1,291.4
0.00021536
JPY: 1,313.4
0.00011018
JPY: 671.9
2021/03/160.00020640
JPY: 1,258.7
-0.00000590
JPY: -36.0
-2.78%0.00021340
JPY: 1,301.4
0.00021016
JPY: 1,281.7
0.00010803
JPY: 658.8
2021/03/150.00021230
JPY: 1,294.7
-0.00000340
JPY: -20.7
-1.58%0.00021800
JPY: 1,329.5
0.00020535
JPY: 1,252.3
0.00010597
JPY: 646.2
2021/03/140.00021570
JPY: 1,315.4
+0.00000490
JPY: +29.9
+2.32%0.00021338
JPY: 1,301.3
0.00020015
JPY: 1,220.6
0.00010385
JPY: 633.3
2021/03/130.00021080
JPY: 1,285.6
-0.00001100
JPY: -67.1
-4.96%0.00021014
JPY: 1,281.5
0.00019460
JPY: 1,186.7
0.00010171
JPY: 620.3
2021/03/120.00022180
JPY: 1,352.6
-0.00000760
JPY: -46.3
-3.31%0.00021032
JPY: 1,282.6
0.00018942
JPY: 1,155.2
0.00009966
JPY: 607.8
2021/03/110.00022940
JPY: 1,399.0
+0.00004020
JPY: +245.2
+21.25%0.00021038
JPY: 1,283.0
0.00018409
JPY: 1,122.7
0.00009746
JPY: 594.4
2021/03/100.00018920
JPY: 1,153.8
-0.00001030
JPY: -62.8
-5.16%0.00021174
JPY: 1,291.3
0.00017834
JPY: 1,087.6
0.00009522
JPY: 580.7
2021/03/090.00019950
JPY: 1,216.6
-0.00001220
JPY: -74.4
-5.76%0.00021912
JPY: 1,336.3
0.00017373
JPY: 1,059.5
0.00009357
JPY: 570.6
2021/03/080.00021170
JPY: 1,291.0
-0.00001040
JPY: -63.4
-4.68%0.00022398
JPY: 1,365.9
0.00016854
JPY: 1,027.8
0.00009179
JPY: 559.7
2021/03/070.00022210
JPY: 1,354.5
-0.00001410
JPY: -86.0
-5.97%0.00022620
JPY: 1,379.5
0.00016282
JPY: 993.0
0.00008982
JPY: 547.8
2021/03/060.00023620
JPY: 1,440.5
+0.00001010
JPY: +61.6
+4.47%0.00022918
JPY: 1,397.6
0.00015665
JPY: 955.3
0.00008781
JPY: 535.5
2021/03/050.00022610
JPY: 1,378.9
+0.00000230
JPY: +14.0
+1.03%0.00022760
JPY: 1,388.0
0.00014933
JPY: 910.7
0.00008563
JPY: 522.2
2021/03/040.00022380
JPY: 1,364.8
+0.00000100
JPY: +6.1
+0.45%0.00022328
JPY: 1,361.7
0.00014237
JPY: 868.3
0.00008359
JPY: 509.8
2021/03/030.00022280
JPY: 1,358.7
-0.00001420
JPY: -86.6
-5.99%0.00021982
JPY: 1,340.6
0.00013570
JPY: 827.6
0.00008159
JPY: 497.5
2021/03/020.00023700
JPY: 1,445.3
+0.00000870
JPY: +53.1
+3.81%0.00022682
JPY: 1,383.3
0.00012902
JPY: 786.8
0.00007957
JPY: 485.3
2021/03/010.00022830
JPY: 1,392.3
+0.00002380
JPY: +145.1
+11.64%0.00023058
JPY: 1,406.2
0.00012192
JPY: 743.5
0.00007733
JPY: 471.6