初めてでも大丈夫!仮想通貨で始める少額投資のやり方

QUICK/BTC  取引所:binance


   終値: 0.00279400
JPY: 6,896.8
 前日比: +0.00009500 (+3.52%)
 24h取引量: 4.05000000

2022/07/03 04:57 更新

JPYcoincheck(BTC/JYP) の最新価格: 2,605,528.50 より円換算した値です。

QUICK/BTC (1分足)


 安値:0.00264700 高値:0.00296800
 始値:0.00269900 終値:0.00279400

2022/07/03 04:57 更新

QUICK/BTC (1日足)


5日平均乖離率:+4.97% 25日平均乖離率:+20.37% 75日平均乖離率:-4.32%




◆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: 2,605,528.50 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
2022/07/030.00279400
JPY: 7,279.8
+0.00009500
JPY: +247.5
+3.52%0.00266180
JPY: 6,935.4
0.00232124
JPY: 6,048.1
0.00292013
JPY: 7,608.5
2022/07/020.00269900
JPY: 7,032.3
+0.00013800
JPY: +359.6
+5.39%0.00261400
JPY: 6,810.9
0.00230352
JPY: 6,001.9
0.00294680
JPY: 7,678.0
2022/07/010.00256100
JPY: 6,672.8
-0.00011100
JPY: -289.2
-4.15%0.00255520
JPY: 6,657.6
0.00228692
JPY: 5,958.6
0.00297473
JPY: 7,750.8
2022/06/300.00267200
JPY: 6,962.0
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/290.00258300
JPY: 6,730.1
+0.00002800
JPY: +73.0
+1.10%0.00251620
JPY: 6,556.0
0.00226072
JPY: 5,890.4
0.00303600
JPY: 7,910.4
2022/06/280.00255500
JPY: 6,657.1
+0.00015000
JPY: +390.8
+6.24%0.00247660
JPY: 6,452.9
0.00225016
JPY: 5,862.9
0.00306939
JPY: 7,997.4
2022/06/270.00240500
JPY: 6,266.3
-0.00015200
JPY: -396.0
-5.94%0.00240800
JPY: 6,274.1
0.00224052
JPY: 5,837.7
0.00310199
JPY: 8,082.3
2022/06/260.00255700
JPY: 6,662.3
+0.00007600
JPY: +198.0
+3.06%0.00237440
JPY: 6,186.6
0.00223696
JPY: 5,828.5
0.00313863
JPY: 8,177.8
2022/06/250.00248100
JPY: 6,464.3
+0.00009600
JPY: +250.1
+4.03%0.00230280
JPY: 6,000.0
0.00222944
JPY: 5,808.9
0.00317277
JPY: 8,266.8
2022/06/240.00238500
JPY: 6,214.2
+0.00017300
JPY: +450.8
+7.82%0.00224780
JPY: 5,856.7
0.00223000
JPY: 5,810.3
0.00320359
JPY: 8,347.0
2022/06/230.00221200
JPY: 5,763.4
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/220.00223700
JPY: 5,828.6
+0.00003800
JPY: +99.0
+1.73%0.00219160
JPY: 5,710.3
0.00224184
JPY: 5,841.2
0.00327900
JPY: 8,543.5
2022/06/210.00219900
JPY: 5,729.6
-0.00000700
JPY: -18.2
-0.32%0.00218540
JPY: 5,694.1
0.00224728
JPY: 5,855.4
0.00331712
JPY: 8,642.9
2022/06/200.00220600
JPY: 5,747.8
+0.00007100
JPY: +185.0
+3.33%0.00220360
JPY: 5,741.5
0.00225520
JPY: 5,876.0
0.00335816
JPY: 8,749.8
2022/06/190.00213500
JPY: 5,562.8
-0.00004600
JPY: -119.9
-2.11%0.00217840
JPY: 5,675.9
0.00226628
JPY: 5,904.9
0.00339779
JPY: 8,853.0
2022/06/180.00218100
JPY: 5,682.7
-0.00002500
JPY: -65.1
-1.13%0.00217920
JPY: 5,678.0
0.00228856
JPY: 5,962.9
0.00343969
JPY: 8,962.2
2022/06/170.00220600
JPY: 5,747.8
-0.00008400
JPY: -218.9
-3.67%0.00211620
JPY: 5,513.8
0.00230340
JPY: 6,001.6
0.00348187
JPY: 9,072.1
2022/06/160.00229000
JPY: 5,966.7
+0.00021000
JPY: +547.2
+10.10%0.00207320
JPY: 5,401.8
0.00232000
JPY: 6,044.8
0.00352085
JPY: 9,173.7
2022/06/150.00208000
JPY: 5,419.5
-0.00005900
JPY: -153.7
-2.76%0.00202160
JPY: 5,267.3
0.00233028
JPY: 6,071.6
0.00355892
JPY: 9,272.9
2022/06/140.00213900
JPY: 5,573.2
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/130.00186600
JPY: 4,861.9
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/120.00199100
JPY: 5,187.6
-0.00004100
JPY: -106.8
-2.02%0.00218780
JPY: 5,700.4
0.00239652
JPY: 6,244.2
0.00367956
JPY: 9,587.2
2022/06/110.00203200
JPY: 5,294.4
-0.00022100
JPY: -575.8
-9.81%0.00224640
JPY: 5,853.1
0.00242132
JPY: 6,308.8
0.00371772
JPY: 9,686.6
2022/06/100.00225300
JPY: 5,870.3
-0.00005900
JPY: -153.7
-2.55%0.00229460
JPY: 5,978.6
0.00245256
JPY: 6,390.2
0.00375645
JPY: 9,787.5
2022/06/090.00231200
JPY: 6,024.0
-0.00003900
JPY: -101.6
-1.66%0.00230500
JPY: 6,005.7
0.00246532
JPY: 6,423.5
0.00379301
JPY: 9,882.8
2022/06/080.00235100
JPY: 6,125.6
+0.00006700
JPY: +174.6
+2.93%0.00230640
JPY: 6,009.4
0.00247704
JPY: 6,454.0
0.00382795
JPY: 9,973.8
2022/06/070.00228400
JPY: 5,951.0
+0.00001100
JPY: +28.7
+0.48%0.00229900
JPY: 5,990.1
0.00247860
JPY: 6,458.1
0.00386473
JPY: 10,069.7
2022/06/060.00227300
JPY: 5,922.4
-0.00003200
JPY: -83.4
-1.39%0.00230540
JPY: 6,006.8
0.00249112
JPY: 6,490.7
0.00390395
JPY: 10,171.8
2022/06/050.00230500
JPY: 6,005.7
-0.00001400
JPY: -36.5
-0.60%0.00232460
JPY: 6,056.8
0.00248868
JPY: 6,484.3
0.00394663
JPY: 10,283.0
2022/06/040.00231900
JPY: 6,042.2
+0.00000500
JPY: +13.0
+0.22%0.00236260
JPY: 6,155.8
0.00250288
JPY: 6,521.3
0.00398633
JPY: 10,386.5
2022/06/030.00231400
JPY: 6,029.2
-0.00000200
JPY: -5.2
-0.09%0.00239040
JPY: 6,228.3
0.00255016
JPY: 6,644.5
0.00402499
JPY: 10,487.2
2022/06/020.00231600
JPY: 6,034.4
-0.00005300
JPY: -138.1
-2.24%0.00241460
JPY: 6,291.3
0.00260136
JPY: 6,777.9
0.00407081
JPY: 10,606.6
2022/06/010.00236900
JPY: 6,172.5
-0.00012600
JPY: -328.3
-5.05%0.00242600
JPY: 6,321.0
0.00266184
JPY: 6,935.5
0.00410557
JPY: 10,697.2
2022/05/310.00249500
JPY: 6,500.8
+0.00003700
JPY: +96.4
+1.51%0.00243160
JPY: 6,335.6
0.00272808
JPY: 7,108.1
0.00413400
JPY: 10,771.3
2022/05/300.00245800
JPY: 6,404.4
+0.00002300
JPY: +59.9
+0.94%0.00242920
JPY: 6,329.3
0.00278912
JPY: 7,267.1
0.00415759
JPY: 10,832.7
2022/05/290.00243500
JPY: 6,344.5
+0.00006200
JPY: +161.5
+2.61%0.00247600
JPY: 6,451.3
0.00285608
JPY: 7,441.6
0.00418351
JPY: 10,900.2
2022/05/280.00237300
JPY: 6,182.9
-0.00002400
JPY: -62.5
-1.00%0.00249940
JPY: 6,512.3
0.00292384
JPY: 7,618.1
0.00420973
JPY: 10,968.6
2022/05/270.00239700
JPY: 6,245.5
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/260.00248300
JPY: 6,469.5
-0.00020900
JPY: -544.6
-7.76%0.00257900
JPY: 6,719.7
0.00308716
JPY: 8,043.7
0.00426332
JPY: 11,108.2
2022/05/250.00269200
JPY: 7,014.1
+0.00014000
JPY: +364.8
+5.49%0.00259060
JPY: 6,749.9
0.00318220
JPY: 8,291.3
0.00428497
JPY: 11,164.6
2022/05/240.00255200
JPY: 6,649.3
-0.00006900
JPY: -179.8
-2.63%0.00255620
JPY: 6,660.3
0.00326544
JPY: 8,508.2
0.00430383
JPY: 11,213.7
2022/05/230.00262100
JPY: 6,829.1
+0.00007400
JPY: +192.8
+2.91%0.00258180
JPY: 6,727.0
0.00333488
JPY: 8,689.1
0.00432452
JPY: 11,267.7
2022/05/220.00254700
JPY: 6,636.3
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/210.00254100
JPY: 6,620.6
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/200.00252000
JPY: 6,565.9
-0.00016000
JPY: -416.9
-5.97%0.00263920
JPY: 6,876.5
0.00352520
JPY: 9,185.0
0.00438369
JPY: 11,421.8
2022/05/190.00268000
JPY: 6,982.8
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/180.00261100
JPY: 6,803.0
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/170.00281300
JPY: 7,329.4
+0.00024100
JPY: +627.9
+9.37%0.00259540
JPY: 6,762.4
0.00373240
JPY: 9,724.9
0.00444453
JPY: 11,580.4
2022/05/160.00257200
JPY: 6,701.4
-0.00003300
JPY: -86.0
-1.27%0.00247520
JPY: 6,449.2
0.00380108
JPY: 9,903.8
0.00445928
JPY: 11,618.8
2022/05/150.00260500
JPY: 6,787.4
+0.00021500
JPY: +560.2
+9.00%0.00249280
JPY: 6,495.1
0.00388172
JPY: 10,113.9
0.00448478
JPY: 11,685.2
2022/05/140.00239000
JPY: 6,227.2
-0.00020700
JPY: -539.3
-7.97%0.00267200
JPY: 6,962.0
0.00396212
JPY: 10,323.4
0.00451053
JPY: 11,752.3