初めてでも大丈夫!仮想通貨で始める少額投資のやり方

XZC/BTC  取引所:binance


   終値: 0.00049250
JPY: 504.3
 前日比: +0.00000050 (+0.10%)
 24h取引量: 30.19000000

2020/05/30 13:41:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 1,025,898.00 より円換算した値です。

XZC/BTC (1分足)


 安値:0.00049160 高値:0.00049940
 始値:0.00049180 終値:0.00049250

2020/05/30 13:41:00 更新

XZC/BTC (1日足)


5日平均乖離率:+0.12% 25日平均乖離率:+8.35% 75日平均乖離率:+0.94%




◆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: 1,025,898.00 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
2020/05/300.00049250
JPY: 505.3
+0.00000050
JPY: +0.5
+0.10%0.00049190
JPY: 504.6
0.00045454
JPY: 466.3
0.00048793
JPY: 500.6
2020/05/290.00049200
JPY: 504.7
+0.00001400
JPY: +14.4
+2.93%0.00049662
JPY: 509.5
0.00045335
JPY: 465.1
0.00048904
JPY: 501.7
2020/05/280.00047800
JPY: 490.4
-0.00001310
JPY: -13.4
-2.67%0.00049578
JPY: 508.6
0.00045247
JPY: 464.2
0.00049017
JPY: 502.9
2020/05/270.00049110
JPY: 503.8
-0.00001480
JPY: -15.2
-2.93%0.00049774
JPY: 510.6
0.00045222
JPY: 463.9
0.00049105
JPY: 503.8
2020/05/260.00050590
JPY: 519.0
-0.00001020
JPY: -10.5
-1.98%0.00049332
JPY: 506.1
0.00045196
JPY: 463.7
0.00049175
JPY: 504.5
2020/05/250.00051610
JPY: 529.5
+0.00002830
JPY: +29.0
+5.80%0.00048222
JPY: 494.7
0.00045022
JPY: 461.9
0.00049220
JPY: 505.0
2020/05/240.00048780
JPY: 500.4
0.00000000
JPY: 0.0
0.00%0.00046902
JPY: 481.2
0.00044778
JPY: 459.4
0.00049267
JPY: 505.4
2020/05/230.00048780
JPY: 500.4
+0.00001880
JPY: +19.3
+4.01%0.00045904
JPY: 470.9
0.00044771
JPY: 459.3
0.00049354
JPY: 506.3
2020/05/220.00046900
JPY: 481.1
+0.00001860
JPY: +19.1
+4.13%0.00045010
JPY: 461.8
0.00044860
JPY: 460.2
0.00049441
JPY: 507.2
2020/05/210.00045040
JPY: 462.1
+0.00000030
JPY: +0.3
+0.07%0.00044214
JPY: 453.6
0.00045050
JPY: 462.2
0.00049597
JPY: 508.8
2020/05/200.00045010
JPY: 461.8
+0.00001220
JPY: +12.5
+2.79%0.00043660
JPY: 447.9
0.00045362
JPY: 465.4
0.00049805
JPY: 511.0
2020/05/190.00043790
JPY: 449.2
-0.00000520
JPY: -5.3
-1.17%0.00043078
JPY: 441.9
0.00045708
JPY: 468.9
0.00050016
JPY: 513.1
2020/05/180.00044310
JPY: 454.6
+0.00001390
JPY: +14.3
+3.24%0.00042620
JPY: 437.2
0.00046092
JPY: 472.9
0.00050260
JPY: 515.6
2020/05/170.00042920
JPY: 440.3
+0.00000650
JPY: +6.7
+1.54%0.00042782
JPY: 438.9
0.00046481
JPY: 476.8
0.00050474
JPY: 517.8
2020/05/160.00042270
JPY: 433.6
+0.00000170
JPY: +1.7
+0.40%0.00043252
JPY: 443.7
0.00047052
JPY: 482.7
0.00050699
JPY: 520.1
2020/05/150.00042100
JPY: 431.9
+0.00000600
JPY: +6.2
+1.45%0.00043280
JPY: 444.0
0.00047601
JPY: 488.3
0.00050920
JPY: 522.4
2020/05/140.00041500
JPY: 425.7
-0.00003620
JPY: -37.1
-8.02%0.00043722
JPY: 448.5
0.00048286
JPY: 495.4
0.00051136
JPY: 524.6
2020/05/130.00045120
JPY: 462.9
-0.00000150
JPY: -1.5
-0.33%0.00044092
JPY: 452.3
0.00048708
JPY: 499.7
0.00051364
JPY: 526.9
2020/05/120.00045270
JPY: 464.4
+0.00002860
JPY: +29.3
+6.74%0.00043232
JPY: 443.5
0.00048916
JPY: 501.8
0.00051557
JPY: 528.9
2020/05/110.00042410
JPY: 435.1
-0.00001900
JPY: -19.5
-4.29%0.00042528
JPY: 436.3
0.00049064
JPY: 503.3
0.00051760
JPY: 531.0
2020/05/100.00044310
JPY: 454.6
+0.00000960
JPY: +9.8
+2.21%0.00042916
JPY: 440.3
0.00049334
JPY: 506.1
0.00051978
JPY: 533.2
2020/05/090.00043350
JPY: 444.7
+0.00002530
JPY: +26.0
+6.20%0.00043310
JPY: 444.3
0.00049498
JPY: 507.8
0.00052221
JPY: 535.7
2020/05/080.00040820
JPY: 418.8
-0.00000930
JPY: -9.5
-2.23%0.00044042
JPY: 451.8
0.00049736
JPY: 510.2
0.00052524
JPY: 538.8
2020/05/070.00041750
JPY: 428.3
-0.00002600
JPY: -26.7
-5.86%0.00045312
JPY: 464.9
0.00050059
JPY: 513.6
0.00052869
JPY: 542.4
2020/05/060.00044350
JPY: 455.0
-0.00001930
JPY: -19.8
-4.17%0.00046654
JPY: 478.6
0.00050364
JPY: 516.7
0.00053170
JPY: 545.5
2020/05/050.00046280
JPY: 474.8
-0.00000730
JPY: -7.5
-1.55%0.00047030
JPY: 482.5
0.00050592
JPY: 519.0
0.00053439
JPY: 548.2
2020/05/040.00047010
JPY: 482.3
-0.00000160
JPY: -1.6
-0.34%0.00046878
JPY: 480.9
0.00050714
JPY: 520.3
0.00053656
JPY: 550.5
2020/05/030.00047170
JPY: 483.9
-0.00001290
JPY: -13.2
-2.66%0.00047196
JPY: 484.2
0.00050906
JPY: 522.2
0.00053908
JPY: 553.0
2020/05/020.00048460
JPY: 497.2
+0.00002230
JPY: +22.9
+4.82%0.00047962
JPY: 492.0
0.00050994
JPY: 523.1
0.00054172
JPY: 555.8
2020/05/010.00046230
JPY: 474.3
+0.00000710
JPY: +7.3
+1.56%0.00048604
JPY: 498.6
0.00051036
JPY: 523.6
0.00054391
JPY: 558.0
2020/04/300.00045520
JPY: 467.0
-0.00003080
JPY: -31.6
-6.34%0.00049922
JPY: 512.1
0.00051176
JPY: 525.0
0.00054680
JPY: 561.0
2020/04/290.00048600
JPY: 498.6
-0.00002400
JPY: -24.6
-4.71%0.00051554
JPY: 528.9
0.00051237
JPY: 525.6
0.00055127
JPY: 565.5
2020/04/280.00051000
JPY: 523.2
-0.00000670
JPY: -6.9
-1.30%0.00052512
JPY: 538.7
0.00051190
JPY: 525.2
0.00055533
JPY: 569.7
2020/04/270.00051670
JPY: 530.1
-0.00001150
JPY: -11.8
-2.18%0.00053118
JPY: 544.9
0.00051004
JPY: 523.3
0.00055906
JPY: 573.5
2020/04/260.00052820
JPY: 541.9
-0.00000860
JPY: -8.8
-1.60%0.00054220
JPY: 556.2
0.00050804
JPY: 521.2
0.00056274
JPY: 577.3
2020/04/250.00053680
JPY: 550.7
+0.00000290
JPY: +3.0
+0.54%0.00054858
JPY: 562.8
0.00050608
JPY: 519.2
0.00056609
JPY: 580.7
2020/04/240.00053390
JPY: 547.7
-0.00000640
JPY: -6.6
-1.18%0.00055964
JPY: 574.1
0.00050374
JPY: 516.8
0.00056923
JPY: 584.0
2020/04/230.00054030
JPY: 554.3
-0.00003150
JPY: -32.3
-5.51%0.00055696
JPY: 571.4
0.00050164
JPY: 514.6
0.00057228
JPY: 587.1
2020/04/220.00057180
JPY: 586.6
+0.00001170
JPY: +12.0
+2.09%0.00054954
JPY: 563.8
0.00049960
JPY: 512.5
0.00057568
JPY: 590.6
2020/04/210.00056010
JPY: 574.6
-0.00003200
JPY: -32.8
-5.40%0.00053312
JPY: 546.9
0.00049632
JPY: 509.2
0.00057853
JPY: 593.5
2020/04/200.00059210
JPY: 607.4
+0.00007160
JPY: +73.5
+13.76%0.00051944
JPY: 532.9
0.00049338
JPY: 506.2
0.00058193
JPY: 597.0
2020/04/190.00052050
JPY: 534.0
+0.00001730
JPY: +17.7
+3.44%0.00049784
JPY: 510.7
0.00048898
JPY: 501.6
0.00058544
JPY: 600.6
2020/04/180.00050320
JPY: 516.2
+0.00001350
JPY: +13.8
+2.76%0.00049234
JPY: 505.1
0.00048728
JPY: 499.9
0.00058918
JPY: 604.4
2020/04/170.00048970
JPY: 502.4
-0.00000200
JPY: -2.1
-0.41%0.00048948
JPY: 502.2
0.00048677
JPY: 499.4
0.00059356
JPY: 608.9
2020/04/160.00049170
JPY: 504.4
+0.00000760
JPY: +7.8
+1.57%0.00049030
JPY: 503.0
0.00048765
JPY: 500.3
0.00059796
JPY: 613.4
2020/04/150.00048410
JPY: 496.6
-0.00000890
JPY: -9.1
-1.81%0.00049206
JPY: 504.8
0.00048876
JPY: 501.4
0.00060308
JPY: 618.7
2020/04/140.00049300
JPY: 505.8
+0.00000410
JPY: +4.2
+0.84%0.00049392
JPY: 506.7
0.00049106
JPY: 503.8
0.00060815
JPY: 623.9
2020/04/130.00048890
JPY: 501.6
-0.00000490
JPY: -5.0
-0.99%0.00049890
JPY: 511.8
0.00049383
JPY: 506.6
0.00061360
JPY: 629.5
2020/04/120.00049380
JPY: 506.6
-0.00000670
JPY: -6.9
-1.34%0.00049988
JPY: 512.8
0.00049768
JPY: 510.6
0.00061597
JPY: 631.9
2020/04/110.00050050
JPY: 513.5
+0.00000710
JPY: +7.3
+1.44%0.00050014
JPY: 513.1
0.00050064
JPY: 513.6
0.00061719
JPY: 633.2
2020/04/100.00049340
JPY: 506.2
-0.00002450
JPY: -25.1
-4.73%0.00049948
JPY: 512.4
0.00050333
JPY: 516.4
0.00061856
JPY: 634.6