初めてでも大丈夫!仮想通貨で始める少額投資のやり方

XMR/BTC  取引所:binance


   終値: 0.00628000
JPY: 34,334.3
 前日比: +0.00044800 (+7.68%)
 24h取引量: 739.90000000

2021/04/20 06:59:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 6,098,449.50 より円換算した値です。

XMR/BTC (1分足)


 安値:0.00563000 高値:0.00650000
 始値:0.00583100 終値:0.00628000

2021/04/20 06:59:00 更新

XMR/BTC (1日足)


5日平均乖離率:+8.10% 25日平均乖離率:+29.18% 75日平均乖離率:+41.72%




◆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: 6,098,449.50 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
2021/04/200.00628000
JPY: 38,298.3
+0.00044800
JPY: +2,732.1
+7.68%0.00580960
JPY: 35,429.6
0.00486140
JPY: 29,647.0
0.00443120
JPY: 27,023.4
2021/04/190.00583200
JPY: 35,566.2
+0.00016300
JPY: +994.0
+2.88%0.00562300
JPY: 34,291.6
0.00477824
JPY: 29,139.9
0.00440169
JPY: 26,843.5
2021/04/180.00566900
JPY: 34,572.1
-0.00031000
JPY: -1,890.5
-5.18%0.00545460
JPY: 33,264.6
0.00471236
JPY: 28,738.1
0.00438009
JPY: 26,711.8
2021/04/170.00597900
JPY: 36,462.6
+0.00069100
JPY: +4,214.0
+13.07%0.00534640
JPY: 32,604.8
0.00464564
JPY: 28,331.2
0.00436071
JPY: 26,593.5
2021/04/160.00528800
JPY: 32,248.6
-0.00005900
JPY: -359.8
-1.10%0.00524940
JPY: 32,013.2
0.00456640
JPY: 27,848.0
0.00433696
JPY: 26,448.7
2021/04/150.00534700
JPY: 32,608.4
+0.00035700
JPY: +2,177.1
+7.15%0.00518880
JPY: 31,643.6
0.00451744
JPY: 27,549.4
0.00432079
JPY: 26,350.1
2021/04/140.00499000
JPY: 30,431.3
-0.00013800
JPY: -841.6
-2.69%0.00509220
JPY: 31,054.5
0.00446504
JPY: 27,229.8
0.00430289
JPY: 26,241.0
2021/04/130.00512800
JPY: 31,272.8
-0.00036600
JPY: -2,232.0
-6.66%0.00506580
JPY: 30,893.5
0.00442404
JPY: 26,979.8
0.00428851
JPY: 26,153.2
2021/04/120.00549400
JPY: 33,504.9
+0.00050900
JPY: +3,104.1
+10.21%0.00496700
JPY: 30,291.0
0.00437908
JPY: 26,705.6
0.00427719
JPY: 26,084.2
2021/04/110.00498500
JPY: 30,400.8
+0.00012100
JPY: +737.9
+2.49%0.00481740
JPY: 29,378.7
0.00432208
JPY: 26,358.0
0.00426135
JPY: 25,987.6
2021/04/100.00486400
JPY: 29,662.9
+0.00000600
JPY: +36.6
+0.12%0.00474160
JPY: 28,916.4
0.00429380
JPY: 26,185.5
0.00425277
JPY: 25,935.3
2021/04/090.00485800
JPY: 29,626.3
+0.00022400
JPY: +1,366.1
+4.83%0.00466100
JPY: 28,424.9
0.00425840
JPY: 25,969.6
0.00424340
JPY: 25,878.2
2021/04/080.00463400
JPY: 28,260.2
-0.00011200
JPY: -683.0
-2.36%0.00461660
JPY: 28,154.1
0.00422020
JPY: 25,736.7
0.00423592
JPY: 25,832.5
2021/04/070.00474600
JPY: 28,943.2
+0.00014000
JPY: +853.8
+3.04%0.00457960
JPY: 27,928.5
0.00418960
JPY: 25,550.1
0.00423196
JPY: 25,808.4
2021/04/060.00460600
JPY: 28,089.5
+0.00014500
JPY: +884.3
+3.25%0.00450040
JPY: 27,445.5
0.00415496
JPY: 25,338.8
0.00422453
JPY: 25,763.1
2021/04/050.00446100
JPY: 27,205.2
-0.00017500
JPY: -1,067.2
-3.77%0.00443480
JPY: 27,045.4
0.00412740
JPY: 25,170.7
0.00422123
JPY: 25,742.9
2021/04/040.00463600
JPY: 28,272.4
+0.00018700
JPY: +1,140.4
+4.20%0.00441760
JPY: 26,940.5
0.00410556
JPY: 25,037.6
0.00421920
JPY: 25,730.6
2021/04/030.00444900
JPY: 27,132.0
+0.00009900
JPY: +603.7
+2.28%0.00431960
JPY: 26,342.9
0.00407796
JPY: 24,869.2
0.00421391
JPY: 25,698.3
2021/04/020.00435000
JPY: 26,528.3
+0.00007200
JPY: +439.1
+1.68%0.00425160
JPY: 25,928.2
0.00406648
JPY: 24,799.2
0.00421049
JPY: 25,677.5
2021/04/010.00427800
JPY: 26,089.2
-0.00009700
JPY: -591.5
-2.22%0.00417700
JPY: 25,473.2
0.00405984
JPY: 24,758.7
0.00421065
JPY: 25,678.5
2021/03/310.00437500
JPY: 26,680.7
+0.00022900
JPY: +1,396.5
+5.52%0.00413220
JPY: 25,200.0
0.00405320
JPY: 24,718.2
0.00421027
JPY: 25,676.1
2021/03/300.00414600
JPY: 25,284.2
+0.00003700
JPY: +225.6
+0.90%0.00409740
JPY: 24,987.8
0.00404672
JPY: 24,678.7
0.00420892
JPY: 25,667.9
2021/03/290.00410900
JPY: 25,058.5
+0.00013200
JPY: +805.0
+3.32%0.00410520
JPY: 25,035.4
0.00405588
JPY: 24,734.6
0.00420975
JPY: 25,672.9
2021/03/280.00397700
JPY: 24,253.5
-0.00007700
JPY: -469.6
-1.90%0.00408360
JPY: 24,903.6
0.00406548
JPY: 24,793.1
0.00421891
JPY: 25,728.8
2021/03/270.00405400
JPY: 24,723.1
-0.00014700
JPY: -896.5
-3.50%0.00408780
JPY: 24,929.2
0.00407772
JPY: 24,867.8
0.00422941
JPY: 25,792.9
2021/03/260.00420100
JPY: 25,619.6
+0.00001600
JPY: +97.6
+0.38%0.00408980
JPY: 24,941.4
0.00409892
JPY: 24,997.1
0.00423668
JPY: 25,837.2
2021/03/250.00418500
JPY: 25,522.0
+0.00018400
JPY: +1,122.1
+4.60%0.00405700
JPY: 24,741.4
0.00411472
JPY: 25,093.4
0.00423465
JPY: 25,824.8
2021/03/240.00400100
JPY: 24,399.9
+0.00000300
JPY: +18.3
+0.08%0.00401300
JPY: 24,473.1
0.00413940
JPY: 25,243.9
0.00422559
JPY: 25,769.5
2021/03/230.00399800
JPY: 24,381.6
-0.00006600
JPY: -402.5
-1.62%0.00401360
JPY: 24,476.7
0.00416460
JPY: 25,397.6
0.00421924
JPY: 25,730.8
2021/03/220.00406400
JPY: 24,784.1
+0.00002700
JPY: +164.7
+0.67%0.00402780
JPY: 24,563.3
0.00418212
JPY: 25,504.4
0.00421788
JPY: 25,722.5
2021/03/210.00403700
JPY: 24,619.4
+0.00007200
JPY: +439.1
+1.82%0.00407060
JPY: 24,824.3
0.00418728
JPY: 25,535.9
0.00421725
JPY: 25,718.7
2021/03/200.00396500
JPY: 24,180.4
-0.00003900
JPY: -237.8
-0.97%0.00405900
JPY: 24,753.6
0.00419476
JPY: 25,581.5
0.00421777
JPY: 25,721.9
2021/03/190.00400400
JPY: 24,418.2
-0.00006500
JPY: -396.4
-1.60%0.00404660
JPY: 24,678.0
0.00419964
JPY: 25,611.3
0.00422183
JPY: 25,746.6
2021/03/180.00406900
JPY: 24,814.6
-0.00020900
JPY: -1,274.6
-4.89%0.00401960
JPY: 24,513.3
0.00420204
JPY: 25,625.9
0.00422200
JPY: 25,747.7
2021/03/170.00427800
JPY: 26,089.2
+0.00029900
JPY: +1,823.4
+7.51%0.00398180
JPY: 24,282.8
0.00421668
JPY: 25,715.2
0.00422844
JPY: 25,786.9
2021/03/160.00397900
JPY: 24,265.7
+0.00007600
JPY: +463.5
+1.95%0.00390960
JPY: 23,842.5
0.00423252
JPY: 25,811.8
0.00424701
JPY: 25,900.2
2021/03/150.00390300
JPY: 23,802.2
+0.00003400
JPY: +207.3
+0.88%0.00389680
JPY: 23,764.4
0.00427076
JPY: 26,045.0
0.00426797
JPY: 26,028.0
2021/03/140.00386900
JPY: 23,594.9
-0.00001100
JPY: -67.1
-0.28%0.00390540
JPY: 23,816.9
0.00431684
JPY: 26,326.0
0.00429203
JPY: 26,174.7
2021/03/130.00388000
JPY: 23,662.0
-0.00003700
JPY: -225.6
-0.94%0.00396400
JPY: 24,174.3
0.00436104
JPY: 26,595.6
0.00431951
JPY: 26,342.3
2021/03/120.00391700
JPY: 23,887.6
+0.00000200
JPY: +12.2
+0.05%0.00402480
JPY: 24,545.0
0.00438608
JPY: 26,748.3
0.00434943
JPY: 26,524.8
2021/03/110.00391500
JPY: 23,875.4
-0.00003100
JPY: -189.1
-0.79%0.00406380
JPY: 24,782.9
0.00441296
JPY: 26,912.2
0.00437809
JPY: 26,699.6
2021/03/100.00394600
JPY: 24,064.5
-0.00021600
JPY: -1,317.3
-5.19%0.00412340
JPY: 25,146.3
0.00444508
JPY: 27,108.1
0.00441197
JPY: 26,906.2
2021/03/090.00416200
JPY: 25,381.7
-0.00002200
JPY: -134.2
-0.53%0.00420920
JPY: 25,669.6
0.00446944
JPY: 27,256.7
0.00444479
JPY: 27,106.3
2021/03/080.00418400
JPY: 25,515.9
+0.00007200
JPY: +439.1
+1.75%0.00424660
JPY: 25,897.7
0.00447120
JPY: 27,267.4
0.00447831
JPY: 27,310.7
2021/03/070.00411200
JPY: 25,076.8
-0.00010100
JPY: -615.9
-2.40%0.00426640
JPY: 26,018.4
0.00445804
JPY: 27,187.1
0.00451595
JPY: 27,540.3
2021/03/060.00421300
JPY: 25,692.8
-0.00016200
JPY: -987.9
-3.70%0.00436080
JPY: 26,594.1
0.00444672
JPY: 27,118.1
0.00454856
JPY: 27,739.2
2021/03/050.00437500
JPY: 26,680.7
+0.00002600
JPY: +158.6
+0.60%0.00443740
JPY: 27,061.3
0.00441692
JPY: 26,936.4
0.00457801
JPY: 27,918.8
2021/03/040.00434900
JPY: 26,522.2
+0.00006600
JPY: +402.5
+1.54%0.00452280
JPY: 27,582.1
0.00438692
JPY: 26,753.4
0.00460737
JPY: 28,097.8
2021/03/030.00428300
JPY: 26,119.7
-0.00030100
JPY: -1,835.6
-6.57%0.00457920
JPY: 27,926.0
0.00437272
JPY: 26,666.8
0.00463879
JPY: 28,289.4
2021/03/020.00458400
JPY: 27,955.3
-0.00001200
JPY: -73.2
-0.26%0.00460980
JPY: 28,112.6
0.00435548
JPY: 26,561.7
0.00467288
JPY: 28,497.3
2021/03/010.00459600
JPY: 28,028.5
-0.00020600
JPY: -1,256.3
-4.29%0.00453160
JPY: 27,635.7
0.00433328
JPY: 26,426.3
0.00470327
JPY: 28,682.6