初めてでも大丈夫!仮想通貨で始める少額投資のやり方

QTUM/BTC  取引所:binance


   終値: 0.00025220
JPY: 232.5
 前日比: -0.00000260 (-1.02%)
 24h取引量: 75.19000000

2019/11/17 07:25:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 922,652.00 より円換算した値です。

QTUM/BTC (1分足)


 安値:0.00025200 高値:0.00025550
 始値:0.00025480 終値:0.00025220

2019/11/17 07:25:00 更新

QTUM/BTC (1日足)


5日平均乖離率:-1.65% 25日平均乖離率:+5.69% 75日平均乖離率:+16.30%




◆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: 922,652.00 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
2019/11/170.00025220
JPY: 232.7
-0.00000260
JPY: -2.4
-1.02%0.00025642
JPY: 236.6
0.00023863
JPY: 220.2
0.00021685
JPY: 200.1
2019/11/160.00025480
JPY: 235.1
+0.00000180
JPY: +1.7
+0.71%0.00025636
JPY: 236.5
0.00023680
JPY: 218.5
0.00021622
JPY: 199.5
2019/11/150.00025300
JPY: 233.4
-0.00001050
JPY: -9.7
-3.98%0.00025434
JPY: 234.7
0.00023485
JPY: 216.7
0.00021564
JPY: 199.0
2019/11/140.00026350
JPY: 243.1
+0.00000490
JPY: +4.5
+1.89%0.00025228
JPY: 232.8
0.00023303
JPY: 215.0
0.00021516
JPY: 198.5
2019/11/130.00025860
JPY: 238.6
+0.00000670
JPY: +6.2
+2.66%0.00024790
JPY: 228.7
0.00023095
JPY: 213.1
0.00021453
JPY: 197.9
2019/11/120.00025190
JPY: 232.4
+0.00000720
JPY: +6.6
+2.94%0.00024386
JPY: 225.0
0.00022900
JPY: 211.3
0.00021406
JPY: 197.5
2019/11/110.00024470
JPY: 225.8
+0.00000200
JPY: +1.8
+0.82%0.00024128
JPY: 222.6
0.00022741
JPY: 209.8
0.00021365
JPY: 197.1
2019/11/100.00024270
JPY: 223.9
+0.00000110
JPY: +1.0
+0.46%0.00024094
JPY: 222.3
0.00022619
JPY: 208.7
0.00021350
JPY: 197.0
2019/11/090.00024160
JPY: 222.9
+0.00000320
JPY: +3.0
+1.34%0.00024046
JPY: 221.9
0.00022470
JPY: 207.3
0.00021349
JPY: 197.0
2019/11/080.00023840
JPY: 220.0
-0.00000060
JPY: -0.6
-0.25%0.00024062
JPY: 222.0
0.00022368
JPY: 206.4
0.00021353
JPY: 197.0
2019/11/070.00023900
JPY: 220.5
-0.00000400
JPY: -3.7
-1.65%0.00023902
JPY: 220.5
0.00022280
JPY: 205.6
0.00021371
JPY: 197.2
2019/11/060.00024300
JPY: 224.2
+0.00000270
JPY: +2.5
+1.12%0.00023842
JPY: 220.0
0.00022181
JPY: 204.7
0.00021387
JPY: 197.3
2019/11/050.00024030
JPY: 221.7
-0.00000210
JPY: -1.9
-0.87%0.00023602
JPY: 217.8
0.00022064
JPY: 203.6
0.00021397
JPY: 197.4
2019/11/040.00024240
JPY: 223.7
+0.00001200
JPY: +11.1
+5.21%0.00023434
JPY: 216.2
0.00021958
JPY: 202.6
0.00021416
JPY: 197.6
2019/11/030.00023040
JPY: 212.6
-0.00000560
JPY: -5.2
-2.37%0.00023286
JPY: 214.8
0.00021838
JPY: 201.5
0.00021424
JPY: 197.7
2019/11/020.00023600
JPY: 217.7
+0.00000500
JPY: +4.6
+2.16%0.00023582
JPY: 217.6
0.00021800
JPY: 201.1
0.00021437
JPY: 197.8
2019/11/010.00023100
JPY: 213.1
-0.00000090
JPY: -0.8
-0.39%0.00023674
JPY: 218.4
0.00021728
JPY: 200.5
0.00021451
JPY: 197.9
2019/10/310.00023190
JPY: 214.0
-0.00000310
JPY: -2.9
-1.32%0.00023600
JPY: 217.7
0.00021671
JPY: 199.9
0.00021478
JPY: 198.2
2019/10/300.00023500
JPY: 216.8
-0.00001020
JPY: -9.4
-4.16%0.00022846
JPY: 210.8
0.00021595
JPY: 199.2
0.00021478
JPY: 198.2
2019/10/290.00024520
JPY: 226.2
+0.00000460
JPY: +4.2
+1.91%0.00022426
JPY: 206.9
0.00021494
JPY: 198.3
0.00021463
JPY: 198.0
2019/10/280.00024060
JPY: 222.0
+0.00001330
JPY: +12.3
+5.85%0.00021802
JPY: 201.2
0.00021348
JPY: 197.0
0.00021446
JPY: 197.9
2019/10/270.00022730
JPY: 209.7
+0.00003310
JPY: +30.5
+17.04%0.00021120
JPY: 194.9
0.00021199
JPY: 195.6
0.00021452
JPY: 197.9
2019/10/260.00019420
JPY: 179.2
-0.00001980
JPY: -18.3
-9.25%0.00020696
JPY: 191.0
0.00021103
JPY: 194.7
0.00021465
JPY: 198.0
2019/10/250.00021400
JPY: 197.4
0.00000000
JPY: 0.0
0.00%0.00020960
JPY: 193.4
0.00021139
JPY: 195.0
0.00021527
JPY: 198.6
2019/10/240.00021400
JPY: 197.4
+0.00000750
JPY: +6.9
+3.63%0.00020910
JPY: 192.9
0.00021119
JPY: 194.9
0.00021558
JPY: 198.9
2019/10/230.00020650
JPY: 190.5
+0.00000040
JPY: +0.4
+0.19%0.00020830
JPY: 192.2
0.00021060
JPY: 194.3
0.00021575
JPY: 199.1
2019/10/220.00020610
JPY: 190.2
-0.00000130
JPY: -1.2
-0.63%0.00020942
JPY: 193.2
0.00021036
JPY: 194.1
0.00021600
JPY: 199.3
2019/10/210.00020740
JPY: 191.4
-0.00000410
JPY: -3.8
-1.94%0.00021104
JPY: 194.7
0.00021002
JPY: 193.8
0.00021646
JPY: 199.7
2019/10/200.00021150
JPY: 195.1
+0.00000150
JPY: +1.4
+0.71%0.00021064
JPY: 194.3
0.00020945
JPY: 193.2
0.00021696
JPY: 200.2
2019/10/190.00021000
JPY: 193.8
-0.00000210
JPY: -1.9
-0.99%0.00021154
JPY: 195.2
0.00020859
JPY: 192.5
0.00021754
JPY: 200.7
2019/10/180.00021210
JPY: 195.7
-0.00000210
JPY: -1.9
-0.98%0.00021282
JPY: 196.4
0.00020815
JPY: 192.0
0.00021829
JPY: 201.4
2019/10/170.00021420
JPY: 197.6
+0.00000880
JPY: +8.1
+4.28%0.00021328
JPY: 196.8
0.00020801
JPY: 191.9
0.00021919
JPY: 202.2
2019/10/160.00020540
JPY: 189.5
-0.00001060
JPY: -9.8
-4.91%0.00021320
JPY: 196.7
0.00020790
JPY: 191.8
0.00022013
JPY: 203.1
2019/10/150.00021600
JPY: 199.3
-0.00000040
JPY: -0.4
-0.18%0.00021486
JPY: 198.2
0.00020829
JPY: 192.2
0.00022127
JPY: 204.2
2019/10/140.00021640
JPY: 199.7
+0.00000200
JPY: +1.8
+0.93%0.00021412
JPY: 197.6
0.00020818
JPY: 192.1
0.00022235
JPY: 205.1
2019/10/130.00021440
JPY: 197.8
+0.00000060
JPY: +0.6
+0.28%0.00021504
JPY: 198.4
0.00020816
JPY: 192.1
0.00022353
JPY: 206.2
2019/10/120.00021380
JPY: 197.3
+0.00000010
JPY: +0.1
+0.05%0.00021578
JPY: 199.1
0.00020859
JPY: 192.5
0.00022468
JPY: 207.3
2019/10/110.00021370
JPY: 197.2
+0.00000140
JPY: +1.3
+0.66%0.00021634
JPY: 199.6
0.00020818
JPY: 192.1
0.00022583
JPY: 208.4
2019/10/100.00021230
JPY: 195.9
-0.00000870
JPY: -8.0
-3.94%0.00021618
JPY: 199.5
0.00020755
JPY: 191.5
0.00022705
JPY: 209.5
2019/10/090.00022100
JPY: 203.9
+0.00000290
JPY: +2.7
+1.33%0.00021566
JPY: 199.0
0.00020706
JPY: 191.0
0.00022827
JPY: 210.6
2019/10/080.00021810
JPY: 201.2
+0.00000150
JPY: +1.4
+0.69%0.00021324
JPY: 196.7
0.00020614
JPY: 190.2
0.00022946
JPY: 211.7
2019/10/070.00021660
JPY: 199.8
+0.00000370
JPY: +3.4
+1.74%0.00021028
JPY: 194.0
0.00020529
JPY: 189.4
0.00023068
JPY: 212.8
2019/10/060.00021290
JPY: 196.4
+0.00000320
JPY: +3.0
+1.53%0.00020760
JPY: 191.5
0.00020439
JPY: 188.6
0.00023178
JPY: 213.9
2019/10/050.00020970
JPY: 193.5
+0.00000080
JPY: +0.7
+0.38%0.00020568
JPY: 189.8
0.00020383
JPY: 188.1
0.00023284
JPY: 214.8
2019/10/040.00020890
JPY: 192.7
+0.00000560
JPY: +5.2
+2.75%0.00020554
JPY: 189.6
0.00020344
JPY: 187.7
0.00023400
JPY: 215.9
2019/10/030.00020330
JPY: 187.6
+0.00000010
JPY: +0.1
+0.05%0.00020362
JPY: 187.9
0.00020309
JPY: 187.4
0.00023524
JPY: 217.0
2019/10/020.00020320
JPY: 187.5
-0.00000010
JPY: -0.1
-0.05%0.00020302
JPY: 187.3
0.00020320
JPY: 187.5
0.00023653
JPY: 218.2
2019/10/010.00020330
JPY: 187.6
-0.00000570
JPY: -5.3
-2.73%0.00020194
JPY: 186.3
0.00020259
JPY: 186.9
0.00023766
JPY: 219.3
2019/09/300.00020900
JPY: 192.8
+0.00000970
JPY: +8.9
+4.87%0.00019988
JPY: 184.4
0.00020202
JPY: 186.4
0.00023879
JPY: 220.3
2019/09/290.00019930
JPY: 183.9
-0.00000100
JPY: -0.9
-0.50%0.00019608
JPY: 180.9
0.00020126
JPY: 185.7
0.00023990
JPY: 221.3
2019/09/280.00020030
JPY: 184.8
+0.00000250
JPY: +2.3
+1.26%0.00019602
JPY: 180.9
0.00020132
JPY: 185.8
0.00024103
JPY: 222.4