初めてでも大丈夫!仮想通貨で始める少額投資のやり方

HIGH/BTC  取引所:binance


   終値: 0.00006710
JPY: 169.8
 前日比: +0.00000110 (+1.67%)
 24h取引量: 8.01000000

2022/07/03 05:31 更新

JPYcoincheck(BTC/JYP) の最新価格: 2,604,102.50 より円換算した値です。

HIGH/BTC (1分足)


 安値:0.00006520 高値:0.00006750
 始値:0.00006600 終値:0.00006710

2022/07/03 05:31 更新

HIGH/BTC (1日足)


5日平均乖離率:+2.95% 25日平均乖離率:+9.54% 75日平均乖離率:-10.37%




◆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: 2,604,102.50 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
2022/07/030.00006710
JPY: 174.7
+0.00000110
JPY: +2.9
+1.67%0.00006518
JPY: 169.7
0.00006126
JPY: 159.5
0.00007487
JPY: 195.0
2022/07/020.00006600
JPY: 171.9
+0.00000090
JPY: +2.3
+1.38%0.00006406
JPY: 166.8
0.00006120
JPY: 159.4
0.00007553
JPY: 196.7
2022/07/010.00006510
JPY: 169.5
+0.00000150
JPY: +3.9
+2.36%0.00006312
JPY: 164.4
0.00006113
JPY: 159.2
0.00007615
JPY: 198.3
2022/06/300.00006360
JPY: 165.6
-0.00000050
JPY: -1.3
-0.78%0.00006326
JPY: 164.7
0.00006111
JPY: 159.1
0.00007687
JPY: 200.2
2022/06/290.00006410
JPY: 166.9
+0.00000260
JPY: +6.8
+4.23%0.00006342
JPY: 165.2
0.00006116
JPY: 159.3
0.00007761
JPY: 202.1
2022/06/280.00006150
JPY: 160.2
+0.00000020
JPY: +0.5
+0.33%0.00006296
JPY: 164.0
0.00006119
JPY: 159.4
0.00007827
JPY: 203.8
2022/06/270.00006130
JPY: 159.6
-0.00000450
JPY: -11.7
-6.84%0.00006286
JPY: 163.7
0.00006128
JPY: 159.6
0.00007901
JPY: 205.8
2022/06/260.00006580
JPY: 171.3
+0.00000140
JPY: +3.6
+2.17%0.00006260
JPY: 163.0
0.00006136
JPY: 159.8
0.00007971
JPY: 207.6
2022/06/250.00006440
JPY: 167.7
+0.00000260
JPY: +6.8
+4.21%0.00006138
JPY: 159.8
0.00006128
JPY: 159.6
0.00008033
JPY: 209.2
2022/06/240.00006180
JPY: 160.9
+0.00000080
JPY: +2.1
+1.31%0.00006060
JPY: 157.8
0.00006125
JPY: 159.5
0.00008095
JPY: 210.8
2022/06/230.00006100
JPY: 158.9
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/220.00006000
JPY: 156.2
+0.00000030
JPY: +0.8
+0.50%0.00006054
JPY: 157.7
0.00006148
JPY: 160.1
0.00008257
JPY: 215.0
2022/06/210.00005970
JPY: 155.5
-0.00000080
JPY: -2.1
-1.32%0.00006092
JPY: 158.6
0.00006161
JPY: 160.4
0.00008345
JPY: 217.3
2022/06/200.00006050
JPY: 157.5
-0.00000060
JPY: -1.6
-0.98%0.00006120
JPY: 159.4
0.00006181
JPY: 161.0
0.00008434
JPY: 219.6
2022/06/190.00006110
JPY: 159.1
-0.00000030
JPY: -0.8
-0.49%0.00006008
JPY: 156.5
0.00006222
JPY: 162.0
0.00008526
JPY: 222.0
2022/06/180.00006140
JPY: 159.9
-0.00000050
JPY: -1.3
-0.81%0.00005942
JPY: 154.7
0.00006264
JPY: 163.1
0.00008640
JPY: 225.0
2022/06/170.00006190
JPY: 161.2
+0.00000080
JPY: +2.1
+1.31%0.00005724
JPY: 149.1
0.00006297
JPY: 164.0
0.00008757
JPY: 228.0
2022/06/160.00006110
JPY: 159.1
+0.00000620
JPY: +16.1
+11.29%0.00005598
JPY: 145.8
0.00006335
JPY: 165.0
0.00008881
JPY: 231.3
2022/06/150.00005490
JPY: 143.0
-0.00000290
JPY: -7.6
-5.02%0.00005500
JPY: 143.2
0.00006376
JPY: 166.0
0.00009007
JPY: 234.6
2022/06/140.00005780
JPY: 150.5
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/130.00005050
JPY: 131.5
-0.00000510
JPY: -13.3
-9.17%0.00005826
JPY: 151.7
0.00006507
JPY: 169.4
0.00009258
JPY: 241.1
2022/06/120.00005560
JPY: 144.8
-0.00000060
JPY: -1.6
-1.07%0.00006132
JPY: 159.7
0.00006576
JPY: 171.2
0.00009407
JPY: 245.0
2022/06/110.00005620
JPY: 146.4
-0.00000730
JPY: -19.0
-11.50%0.00006302
JPY: 164.1
0.00006619
JPY: 172.4
0.00009517
JPY: 247.8
2022/06/100.00006350
JPY: 165.4
-0.00000200
JPY: -5.2
-3.05%0.00006472
JPY: 168.5
0.00006668
JPY: 173.6
0.00009625
JPY: 250.6
2022/06/090.00006550
JPY: 170.6
-0.00000030
JPY: -0.8
-0.46%0.00006498
JPY: 169.2
0.00006684
JPY: 174.1
0.00009726
JPY: 253.3
2022/06/080.00006580
JPY: 171.3
+0.00000170
JPY: +4.4
+2.65%0.00006486
JPY: 168.9
0.00006671
JPY: 173.7
0.00009820
JPY: 255.7
2022/06/070.00006410
JPY: 166.9
-0.00000060
JPY: -1.6
-0.93%0.00006446
JPY: 167.9
0.00006641
JPY: 172.9
0.00009911
JPY: 258.1
2022/06/060.00006470
JPY: 168.5
-0.00000010
JPY: -0.3
-0.15%0.00006428
JPY: 167.4
0.00006641
JPY: 172.9
0.00010011
JPY: 260.7
2022/06/050.00006480
JPY: 168.7
-0.00000010
JPY: -0.3
-0.15%0.00006412
JPY: 167.0
0.00006595
JPY: 171.7
0.00010110
JPY: 263.3
2022/06/040.00006490
JPY: 169.0
+0.00000110
JPY: +2.9
+1.72%0.00006386
JPY: 166.3
0.00006606
JPY: 172.0
0.00010207
JPY: 265.8
2022/06/030.00006380
JPY: 166.1
+0.00000060
JPY: +1.6
+0.95%0.00006394
JPY: 166.5
0.00006694
JPY: 174.3
0.00010298
JPY: 268.2
2022/06/020.00006320
JPY: 164.6
-0.00000070
JPY: -1.8
-1.10%0.00006386
JPY: 166.3
0.00006792
JPY: 176.9
0.00010407
JPY: 271.0
2022/06/010.00006390
JPY: 166.4
+0.00000040
JPY: +1.0
+0.63%0.00006384
JPY: 166.2
0.00006907
JPY: 179.9
0.00010580
JPY: 275.5
2022/05/310.00006350
JPY: 165.4
-0.00000180
JPY: -4.7
-2.76%0.00006402
JPY: 166.7
0.00007043
JPY: 183.4
0.00010620
JPY: 276.6
2022/05/300.00006530
JPY: 170.0
+0.00000190
JPY: +4.9
+3.00%0.00006544
JPY: 170.4
0.00007184
JPY: 187.1
0.00010665
JPY: 277.7
2022/05/290.00006340
JPY: 165.1
+0.00000030
JPY: +0.8
+0.48%0.00006672
JPY: 173.7
0.00007317
JPY: 190.5
0.00010702
JPY: 278.7
2022/05/280.00006310
JPY: 164.3
-0.00000170
JPY: -4.4
-2.62%0.00006796
JPY: 177.0
0.00007455
JPY: 194.1
0.00010747
JPY: 279.9
2022/05/270.00006480
JPY: 168.7
-0.00000580
JPY: -15.1
-8.22%0.00006962
JPY: 181.3
0.00007606
JPY: 198.1
0.00010792
JPY: 281.0
2022/05/260.00007060
JPY: 183.8
-0.00000110
JPY: -2.9
-1.53%0.00007096
JPY: 184.8
0.00007740
JPY: 201.6
0.00010838
JPY: 282.2
2022/05/250.00007170
JPY: 186.7
+0.00000210
JPY: +5.5
+3.02%0.00007146
JPY: 186.1
0.00007854
JPY: 204.5
0.00010881
JPY: 283.3
2022/05/240.00006960
JPY: 181.2
-0.00000180
JPY: -4.7
-2.52%0.00007156
JPY: 186.3
0.00007982
JPY: 207.8
0.00010913
JPY: 284.2
2022/05/230.00007140
JPY: 185.9
-0.00000010
JPY: -0.3
-0.14%0.00007118
JPY: 185.4
0.00008139
JPY: 212.0
0.00010944
JPY: 285.0
2022/05/220.00007150
JPY: 186.2
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/210.00007310
JPY: 190.4
+0.00000090
JPY: +2.3
+1.25%0.00006958
JPY: 181.2
0.00008466
JPY: 220.5
0.00011013
JPY: 286.8
2022/05/200.00007220
JPY: 188.0
+0.00000450
JPY: +11.7
+6.65%0.00006848
JPY: 178.3
0.00008582
JPY: 223.5
0.00011052
JPY: 287.8
2022/05/190.00006770
JPY: 176.3
+0.00000130
JPY: +3.4
+1.96%0.00006648
JPY: 173.1
0.00008717
JPY: 227.0
0.00011079
JPY: 288.5
2022/05/180.00006640
JPY: 172.9
-0.00000210
JPY: -5.5
-3.07%0.00006458
JPY: 168.2
0.00008893
JPY: 231.6
0.00011111
JPY: 289.3
2022/05/170.00006850
JPY: 178.4
+0.00000090
JPY: +2.3
+1.33%0.00006412
JPY: 167.0
0.00009088
JPY: 236.7
0.00011143
JPY: 290.2
2022/05/160.00006760
JPY: 176.0
+0.00000540
JPY: +14.1
+8.68%0.00006108
JPY: 159.1
0.00009263
JPY: 241.2
0.00011171
JPY: 290.9
2022/05/150.00006220
JPY: 162.0
+0.00000400
JPY: +10.4
+6.87%0.00006106
JPY: 159.0
0.00009452
JPY: 246.1
0.00011231
JPY: 292.5
2022/05/140.00005820
JPY: 151.6
-0.00000590
JPY: -15.4
-9.20%0.00006602
JPY: 171.9
0.00009663
JPY: 251.6
0.00011299
JPY: 294.2