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: 0.00034950
JPY: 1,957.0
 前日比: +0.00001550 (+4.64%)
 24h取引量: 1,312.41000000

2021/04/20 06:29:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 6,062,547.50 より円換算した値です。

QTUM/BTC (1分足)


 安値:0.00032280 高値:0.00036270
 始値:0.00033210 終値:0.00034950

2021/04/20 06:29:00 更新

QTUM/BTC (1日足)


5日平均乖離率:+15.16% 25日平均乖離率:+52.95% 75日平均乖離率:+122.76%




◆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: 6,062,547.50 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
2021/04/200.00034950
JPY: 2,118.9
+0.00001550
JPY: +94.0
+4.64%0.00030350
JPY: 1,840.0
0.00022850
JPY: 1,385.3
0.00015689
JPY: 951.2
2021/04/190.00033400
JPY: 2,024.9
+0.00007560
JPY: +458.3
+29.26%0.00028466
JPY: 1,725.8
0.00022111
JPY: 1,340.5
0.00015349
JPY: 930.6
2021/04/180.00025840
JPY: 1,566.6
-0.00003410
JPY: -206.7
-11.66%0.00026558
JPY: 1,610.1
0.00021375
JPY: 1,295.9
0.00015039
JPY: 911.8
2021/04/170.00029250
JPY: 1,773.3
+0.00000940
JPY: +57.0
+3.32%0.00026152
JPY: 1,585.5
0.00020921
JPY: 1,268.4
0.00014828
JPY: 898.9
2021/04/160.00028310
JPY: 1,716.3
+0.00002780
JPY: +168.5
+10.89%0.00025314
JPY: 1,534.7
0.00020240
JPY: 1,227.1
0.00014574
JPY: 883.5
2021/04/150.00025530
JPY: 1,547.8
+0.00001670
JPY: +101.2
+7.00%0.00024706
JPY: 1,497.8
0.00019601
JPY: 1,188.3
0.00014329
JPY: 868.7
2021/04/140.00023860
JPY: 1,446.5
+0.00000050
JPY: +3.0
+0.21%0.00024680
JPY: 1,496.2
0.00019048
JPY: 1,154.8
0.00014117
JPY: 855.9
2021/04/130.00023810
JPY: 1,443.5
-0.00001250
JPY: -75.8
-4.99%0.00025172
JPY: 1,526.1
0.00018563
JPY: 1,125.4
0.00013921
JPY: 844.0
2021/04/120.00025060
JPY: 1,519.3
-0.00000210
JPY: -12.7
-0.83%0.00025752
JPY: 1,561.2
0.00018109
JPY: 1,097.9
0.00013742
JPY: 833.1
2021/04/110.00025270
JPY: 1,532.0
-0.00000130
JPY: -7.9
-0.51%0.00026674
JPY: 1,617.1
0.00017560
JPY: 1,064.6
0.00013545
JPY: 821.2
2021/04/100.00025400
JPY: 1,539.9
-0.00000920
JPY: -55.8
-3.50%0.00026170
JPY: 1,586.6
0.00016990
JPY: 1,030.0
0.00013346
JPY: 809.1
2021/04/090.00026320
JPY: 1,595.7
-0.00000390
JPY: -23.6
-1.46%0.00024838
JPY: 1,505.8
0.00016415
JPY: 995.2
0.00013143
JPY: 796.8
2021/04/080.00026710
JPY: 1,619.3
-0.00002960
JPY: -179.5
-9.98%0.00023212
JPY: 1,407.2
0.00015797
JPY: 957.7
0.00012940
JPY: 784.5
2021/04/070.00029670
JPY: 1,798.8
+0.00006920
JPY: +419.5
+30.42%0.00021692
JPY: 1,315.1
0.00015123
JPY: 916.9
0.00012730
JPY: 771.7
2021/04/060.00022750
JPY: 1,379.2
+0.00004010
JPY: +243.1
+21.40%0.00019128
JPY: 1,159.6
0.00014348
JPY: 869.9
0.00012453
JPY: 754.9
2021/04/050.00018740
JPY: 1,136.1
+0.00000550
JPY: +33.3
+3.02%0.00018098
JPY: 1,097.2
0.00013854
JPY: 839.9
0.00012273
JPY: 744.0
2021/04/040.00018190
JPY: 1,102.8
-0.00000920
JPY: -55.8
-4.81%0.00017336
JPY: 1,051.0
0.00013532
JPY: 820.4
0.00012141
JPY: 736.1
2021/04/030.00019110
JPY: 1,158.6
+0.00002260
JPY: +137.0
+13.41%0.00016688
JPY: 1,011.7
0.00013253
JPY: 803.5
0.00012019
JPY: 728.7
2021/04/020.00016850
JPY: 1,021.5
-0.00000750
JPY: -45.5
-4.26%0.00015754
JPY: 955.1
0.00012966
JPY: 786.1
0.00011886
JPY: 720.6
2021/04/010.00017600
JPY: 1,067.0
+0.00002670
JPY: +161.9
+17.88%0.00015376
JPY: 932.2
0.00012781
JPY: 774.8
0.00011775
JPY: 713.9
2021/03/310.00014930
JPY: 905.1
-0.00000020
JPY: -1.2
-0.13%0.00014928
JPY: 905.0
0.00012568
JPY: 761.9
0.00011655
JPY: 706.6
2021/03/300.00014950
JPY: 906.4
+0.00000510
JPY: +30.9
+3.53%0.00015236
JPY: 923.7
0.00012491
JPY: 757.3
0.00011565
JPY: 701.1
2021/03/290.00014440
JPY: 875.4
-0.00000520
JPY: -31.5
-3.48%0.00015246
JPY: 924.3
0.00012393
JPY: 751.3
0.00011464
JPY: 695.0
2021/03/280.00014960
JPY: 907.0
-0.00000400
JPY: -24.3
-2.60%0.00015256
JPY: 924.9
0.00012277
JPY: 744.3
0.00011381
JPY: 690.0
2021/03/270.00015360
JPY: 931.2
-0.00001110
JPY: -67.3
-6.74%0.00014710
JPY: 891.8
0.00012097
JPY: 733.4
0.00011290
JPY: 684.5
2021/03/260.00016470
JPY: 998.5
+0.00001470
JPY: +89.1
+9.80%0.00014104
JPY: 855.1
0.00011915
JPY: 722.4
0.00011197
JPY: 678.9
2021/03/250.00015000
JPY: 909.4
+0.00000510
JPY: +30.9
+3.52%0.00013148
JPY: 797.1
0.00011678
JPY: 708.0
0.00011088
JPY: 672.2
2021/03/240.00014490
JPY: 878.5
+0.00002260
JPY: +137.0
+18.48%0.00012496
JPY: 757.6
0.00011513
JPY: 698.0
0.00010989
JPY: 666.2
2021/03/230.00012230
JPY: 741.4
-0.00000100
JPY: -6.1
-0.81%0.00012092
JPY: 733.1
0.00011388
JPY: 690.4
0.00010890
JPY: 660.2
2021/03/220.00012330
JPY: 747.5
+0.00000640
JPY: +38.8
+5.47%0.00011910
JPY: 722.0
0.00011336
JPY: 687.2
0.00010832
JPY: 656.7
2021/03/210.00011690
JPY: 708.7
-0.00000050
JPY: -3.0
-0.43%0.00011650
JPY: 706.3
0.00011284
JPY: 684.1
0.00010777
JPY: 653.4
2021/03/200.00011740
JPY: 711.7
-0.00000730
JPY: -44.3
-5.85%0.00011516
JPY: 698.2
0.00011240
JPY: 681.4
0.00010727
JPY: 650.3
2021/03/190.00012470
JPY: 756.0
+0.00001150
JPY: +69.7
+10.16%0.00011344
JPY: 687.7
0.00011194
JPY: 678.6
0.00010671
JPY: 646.9
2021/03/180.00011320
JPY: 686.3
+0.00000290
JPY: +17.6
+2.63%0.00010822
JPY: 656.1
0.00011164
JPY: 676.8
0.00010599
JPY: 642.6
2021/03/170.00011030
JPY: 668.7
+0.00000010
JPY: +0.6
+0.09%0.00010616
JPY: 643.6
0.00011202
JPY: 679.1
0.00010544
JPY: 639.2
2021/03/160.00011020
JPY: 668.1
+0.00000140
JPY: +8.5
+1.29%0.00010490
JPY: 636.0
0.00011265
JPY: 682.9
0.00010501
JPY: 636.6
2021/03/150.00010880
JPY: 659.6
+0.00001020
JPY: +61.8
+10.34%0.00010424
JPY: 632.0
0.00011372
JPY: 689.5
0.00010455
JPY: 633.9
2021/03/140.00009860
JPY: 597.8
-0.00000430
JPY: -26.1
-4.18%0.00010492
JPY: 636.1
0.00011480
JPY: 696.0
0.00010416
JPY: 631.5
2021/03/130.00010290
JPY: 623.8
-0.00000110
JPY: -6.7
-1.06%0.00010906
JPY: 661.2
0.00011604
JPY: 703.5
0.00010395
JPY: 630.2
2021/03/120.00010400
JPY: 630.5
-0.00000290
JPY: -17.6
-2.71%0.00011292
JPY: 684.6
0.00011718
JPY: 710.4
0.00010376
JPY: 629.1
2021/03/110.00010690
JPY: 648.1
-0.00000530
JPY: -32.1
-4.72%0.00011668
JPY: 707.4
0.00011856
JPY: 718.8
0.00010351
JPY: 627.5
2021/03/100.00011220
JPY: 680.2
-0.00000710
JPY: -43.0
-5.95%0.00012132
JPY: 735.5
0.00011995
JPY: 727.2
0.00010325
JPY: 626.0
2021/03/090.00011930
JPY: 723.3
-0.00000290
JPY: -17.6
-2.37%0.00012386
JPY: 750.9
0.00012161
JPY: 737.3
0.00010303
JPY: 624.6
2021/03/080.00012220
JPY: 740.8
-0.00000060
JPY: -3.6
-0.49%0.00012308
JPY: 746.2
0.00012312
JPY: 746.4
0.00010270
JPY: 622.6
2021/03/070.00012280
JPY: 744.5
-0.00000730
JPY: -44.3
-5.61%0.00011958
JPY: 725.0
0.00012468
JPY: 755.9
0.00010238
JPY: 620.7
2021/03/060.00013010
JPY: 788.7
+0.00000520
JPY: +31.5
+4.16%0.00011664
JPY: 707.1
0.00012565
JPY: 761.8
0.00010220
JPY: 619.6
2021/03/050.00012490
JPY: 757.2
+0.00000950
JPY: +57.6
+8.23%0.00011170
JPY: 677.2
0.00012460
JPY: 755.4
0.00010200
JPY: 618.4
2021/03/040.00011540
JPY: 699.6
+0.00001070
JPY: +64.9
+10.22%0.00010846
JPY: 657.5
0.00012386
JPY: 750.9
0.00010195
JPY: 618.1
2021/03/030.00010470
JPY: 634.7
-0.00000340
JPY: -20.6
-3.15%0.00010810
JPY: 655.4
0.00012371
JPY: 750.0
0.00010206
JPY: 618.8
2021/03/020.00010810
JPY: 655.4
+0.00000270
JPY: +16.4
+2.56%0.00010902
JPY: 660.9
0.00012340
JPY: 748.1
0.00010226
JPY: 620.0
2021/03/010.00010540
JPY: 639.0
-0.00000330
JPY: -20.0
-3.04%0.00010948
JPY: 663.7
0.00012302
JPY: 745.8
0.00010243
JPY: 621.0