初めてでも大丈夫!仮想通貨で始める少額投資のやり方

MKR/BTC  取引所:binance


   終値: 0.04721000
JPY: 120,973.7
 前日比: +0.00048000 (+1.03%)
 24h取引量: 2.39000000

2022/07/03 09:09 更新

JPYcoincheck(BTC/JYP) の最新価格: 2,603,263.50 より円換算した値です。

MKR/BTC (1分足)


 安値:0.04647000 高値:0.04745000
 始値:0.04673000 終値:0.04721000

2022/07/03 09:09 更新

MKR/BTC (1日足)


5日平均乖離率:+1.43% 25日平均乖離率:+12.24% 75日平均乖離率:+11.77%




◆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: 2,603,263.50 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
2022/07/030.04721000
JPY: 122,900.1
+0.00048000
JPY: +1,249.6
+1.03%0.04654600
JPY: 121,171.5
0.04206080
JPY: 109,495.3
0.04224013
JPY: 109,962.2
2022/07/020.04673000
JPY: 121,650.5
+0.00040000
JPY: +1,041.3
+0.86%0.04670000
JPY: 121,572.4
0.04170720
JPY: 108,574.8
0.04220813
JPY: 109,878.9
2022/07/010.04633000
JPY: 120,609.2
+0.00131000
JPY: +3,410.3
+2.91%0.04699800
JPY: 122,348.2
0.04139160
JPY: 107,753.2
0.04218640
JPY: 109,822.3
2022/06/300.04502000
JPY: 117,198.9
-0.00242000
JPY: -6,299.9
-5.10%0.04770400
JPY: 124,186.1
0.04107240
JPY: 106,922.3
0.04217360
JPY: 109,789.0
2022/06/290.04744000
JPY: 123,498.8
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/280.04798000
JPY: 124,904.6
-0.00024000
JPY: -624.8
-0.50%0.04868200
JPY: 126,732.1
0.04051440
JPY: 105,469.7
0.04221333
JPY: 109,892.4
2022/06/270.04822000
JPY: 125,529.4
-0.00164000
JPY: -4,269.4
-3.29%0.04821400
JPY: 125,513.7
0.04014240
JPY: 104,501.2
0.04219800
JPY: 109,852.5
2022/06/260.04986000
JPY: 129,798.7
+0.00155000
JPY: +4,035.1
+3.21%0.04772200
JPY: 124,232.9
0.03978160
JPY: 103,562.0
0.04216067
JPY: 109,755.3
2022/06/250.04831000
JPY: 125,763.7
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/240.04904000
JPY: 127,664.0
+0.00340000
JPY: +8,851.1
+7.45%0.04565800
JPY: 118,859.8
0.03917800
JPY: 101,990.7
0.04210333
JPY: 109,606.1
2022/06/230.04564000
JPY: 118,812.9
-0.00012000
JPY: -312.4
-0.26%0.04387800
JPY: 114,226.0
0.03893520
JPY: 101,358.6
0.04209267
JPY: 109,578.3
2022/06/220.04576000
JPY: 119,125.3
+0.00143000
JPY: +3,722.7
+3.23%0.04215400
JPY: 109,738.0
0.03874560
JPY: 100,865.0
0.04212987
JPY: 109,675.1
2022/06/210.04433000
JPY: 115,402.7
+0.00081000
JPY: +2,108.6
+1.86%0.04044400
JPY: 105,286.4
0.03859200
JPY: 100,465.1
0.04216227
JPY: 109,759.5
2022/06/200.04352000
JPY: 113,294.0
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/190.04014000
JPY: 104,495.0
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/180.03702000
JPY: 96,372.8
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/170.03721000
JPY: 96,867.4
+0.00159000
JPY: +4,139.2
+4.46%0.03503600
JPY: 91,207.9
0.03869920
JPY: 100,744.2
0.04259587
JPY: 110,888.3
2022/06/160.03562000
JPY: 92,728.2
+0.00131000
JPY: +3,410.3
+3.82%0.03447600
JPY: 89,750.1
0.03909520
JPY: 101,775.1
0.04276107
JPY: 111,318.3
2022/06/150.03431000
JPY: 89,318.0
-0.00056000
JPY: -1,457.8
-1.61%0.03423600
JPY: 89,125.3
0.03957040
JPY: 103,012.2
0.04294493
JPY: 111,797.0
2022/06/140.03487000
JPY: 90,775.8
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/130.03317000
JPY: 86,350.3
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/120.03441000
JPY: 89,578.3
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/110.03442000
JPY: 89,604.3
-0.00238000
JPY: -6,195.8
-6.47%0.03731800
JPY: 97,148.6
0.04185040
JPY: 108,947.6
0.04361853
JPY: 113,550.5
2022/06/100.03680000
JPY: 95,800.1
-0.00136000
JPY: -3,540.4
-3.56%0.03810400
JPY: 99,194.8
0.04258560
JPY: 110,861.5
0.04376640
JPY: 113,935.5
2022/06/090.03816000
JPY: 99,340.5
-0.00021000
JPY: -546.7
-0.55%0.03856600
JPY: 100,397.5
0.04319840
JPY: 112,456.8
0.04386867
JPY: 114,201.7
2022/06/080.03837000
JPY: 99,887.2
-0.00047000
JPY: -1,223.5
-1.21%0.03881400
JPY: 101,043.1
0.04371400
JPY: 113,799.1
0.04395813
JPY: 114,434.6
2022/06/070.03884000
JPY: 101,110.8
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/060.03835000
JPY: 99,835.2
-0.00076000
JPY: -1,978.5
-1.94%0.03894800
JPY: 101,391.9
0.04448680
JPY: 115,810.9
0.04416467
JPY: 114,972.3
2022/06/050.03911000
JPY: 101,813.6
-0.00029000
JPY: -754.9
-0.74%0.03945200
JPY: 102,704.0
0.04462240
JPY: 116,163.9
0.04428120
JPY: 115,275.6
2022/06/040.03940000
JPY: 102,568.6
+0.00072000
JPY: +1,874.3
+1.86%0.04007200
JPY: 104,318.0
0.04484400
JPY: 116,740.7
0.04439973
JPY: 115,584.2
2022/06/030.03868000
JPY: 100,694.2
-0.00052000
JPY: -1,353.7
-1.33%0.04078600
JPY: 106,176.7
0.04481800
JPY: 116,673.1
0.04452520
JPY: 115,910.8
2022/06/020.03920000
JPY: 102,047.9
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/010.04087000
JPY: 106,395.4
-0.00134000
JPY: -3,488.4
-3.17%0.04177400
JPY: 108,748.7
0.04447520
JPY: 115,780.7
0.04479307
JPY: 116,608.2
2022/05/310.04221000
JPY: 109,883.8
-0.00076000
JPY: -1,978.5
-1.77%0.04173600
JPY: 108,649.8
0.04431760
JPY: 115,370.4
0.04492227
JPY: 116,944.5
2022/05/300.04297000
JPY: 111,862.2
+0.00207000
JPY: +5,388.8
+5.06%0.04154600
JPY: 108,155.2
0.04412880
JPY: 114,878.9
0.04502147
JPY: 117,202.7
2022/05/290.04090000
JPY: 106,473.5
-0.00102000
JPY: -2,655.3
-2.43%0.04140200
JPY: 107,780.3
0.04389320
JPY: 114,265.6
0.04505987
JPY: 117,302.7
2022/05/280.04192000
JPY: 109,128.8
+0.00124000
JPY: +3,228.0
+3.05%0.04192200
JPY: 109,134.0
0.04371480
JPY: 113,801.1
0.04512133
JPY: 117,462.7
2022/05/270.04068000
JPY: 105,900.8
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/260.04126000
JPY: 107,410.7
-0.00099000
JPY: -2,577.2
-2.34%0.04432400
JPY: 115,387.1
0.04345080
JPY: 113,113.9
0.04520627
JPY: 117,683.8
2022/05/250.04225000
JPY: 109,987.9
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/240.04350000
JPY: 113,242.0
-0.00361000
JPY: -9,397.8
-7.66%0.04688000
JPY: 122,041.0
0.04318560
JPY: 112,423.5
0.04528960
JPY: 117,900.8
2022/05/230.04711000
JPY: 122,639.7
-0.00039000
JPY: -1,015.3
-0.82%0.04766800
JPY: 124,092.4
0.04306920
JPY: 112,120.5
0.04532240
JPY: 117,986.1
2022/05/220.04750000
JPY: 123,655.0
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/210.04809000
JPY: 125,190.9
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/200.04820000
JPY: 125,477.3
+0.00076000
JPY: +1,978.5
+1.60%0.05011800
JPY: 130,470.4
0.04245840
JPY: 110,530.4
0.04522733
JPY: 117,738.7
2022/05/190.04744000
JPY: 123,498.8
-0.00259000
JPY: -6,742.5
-5.18%0.05068800
JPY: 131,954.2
0.04231000
JPY: 110,144.1
0.04520693
JPY: 117,685.6
2022/05/180.05003000
JPY: 130,241.3
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/170.05280000
JPY: 137,452.3
+0.00068000
JPY: +1,770.2
+1.30%0.05050000
JPY: 131,464.8
0.04195000
JPY: 109,206.9
0.04514520
JPY: 117,524.9
2022/05/160.05212000
JPY: 135,682.1
+0.00107000
JPY: +2,785.5
+2.10%0.04828800
JPY: 125,706.4
0.04158320
JPY: 108,252.0
0.04502600
JPY: 117,214.5
2022/05/150.05105000
JPY: 132,896.6
+0.00157000
JPY: +4,087.1
+3.17%0.04679400
JPY: 121,817.1
0.04123440
JPY: 107,344.0
0.04493014
JPY: 116,965.0
2022/05/140.04948000
JPY: 128,809.5
+0.00243000
JPY: +6,325.9
+5.16%0.04433400
JPY: 115,413.1
0.04094560
JPY: 106,592.2
0.04484630
JPY: 116,746.7