初めてでも大丈夫!仮想通貨で始める少額投資のやり方

YFII/BTC  取引所:binance


   終値: 0.04829000
JPY: 125,267.5
 前日比: -0.00041000 (-0.84%)
 24h取引量: 14.60000000

2022/07/03 05:37 更新

JPYcoincheck(BTC/JYP) の最新価格: 2,605,397.00 より円換算した値です。

YFII/BTC (1分足)


 安値:0.04808000 高値:0.04963000
 始値:0.04870000 終値:0.04829000

2022/07/03 05:37 更新

YFII/BTC (1日足)


5日平均乖離率:+0.89% 25日平均乖離率:+45.35% 75日平均乖離率:+44.85%




◆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: 2,605,397.00 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
2022/07/030.04829000
JPY: 125,814.6
-0.00041000
JPY: -1,068.2
-0.84%0.04786400
JPY: 124,704.7
0.03322240
JPY: 86,557.5
0.03333813
JPY: 86,859.1
2022/07/020.04870000
JPY: 126,882.8
+0.00100000
JPY: +2,605.4
+2.10%0.04787400
JPY: 124,730.8
0.03191080
JPY: 83,140.3
0.03329560
JPY: 86,748.3
2022/07/010.04770000
JPY: 124,277.4
-0.00107000
JPY: -2,787.8
-2.19%0.04853400
JPY: 126,450.3
0.03059880
JPY: 79,722.0
0.03326227
JPY: 86,661.4
2022/06/300.04877000
JPY: 127,065.2
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/290.04586000
JPY: 119,483.5
-0.00248000
JPY: -6,461.4
-5.13%0.05362000
JPY: 139,701.4
0.02800800
JPY: 72,972.0
0.03320000
JPY: 86,499.2
2022/06/280.04834000
JPY: 125,944.9
-0.00366000
JPY: -9,535.8
-7.04%0.05570800
JPY: 145,141.5
0.02680160
JPY: 69,828.8
0.03319520
JPY: 86,486.7
2022/06/270.05200000
JPY: 135,480.6
-0.00790000
JPY: -20,582.6
-13.19%0.05232000
JPY: 136,314.4
0.02550800
JPY: 66,458.5
0.03316267
JPY: 86,401.9
2022/06/260.05990000
JPY: 156,063.3
-0.00210000
JPY: -5,471.3
-3.39%0.04756000
JPY: 123,912.7
0.02408000
JPY: 62,738.0
0.03308267
JPY: 86,193.5
2022/06/250.06200000
JPY: 161,534.6
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/240.05630000
JPY: 146,683.9
+0.01000000
JPY: +26,054.0
+79.30%0.03202000
JPY: 83,424.8
0.02052400
JPY: 53,473.2
0.03268933
JPY: 85,168.7
2022/06/230.03140000
JPY: 81,809.5
+0.00320000
JPY: +8,337.3
+11.35%0.02514000
JPY: 65,499.7
0.01899600
JPY: 49,492.1
0.03255333
JPY: 84,814.4
2022/06/220.02820000
JPY: 73,472.2
+0.00620000
JPY: +16,153.5
+28.18%0.02334000
JPY: 60,810.0
0.01845200
JPY: 48,074.8
0.03276667
JPY: 85,370.2
2022/06/210.02200000
JPY: 57,318.7
-0.00020000
JPY: -521.1
-0.90%0.02250000
JPY: 58,621.4
0.01806000
JPY: 47,053.5
0.03300800
JPY: 85,998.9
2022/06/200.02220000
JPY: 57,839.8
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/190.02190000
JPY: 57,058.2
-0.00050000
JPY: -1,302.7
-2.23%0.02336000
JPY: 60,862.1
0.01800400
JPY: 46,907.6
0.03364133
JPY: 87,649.0
2022/06/180.02240000
JPY: 58,360.9
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/170.02400000
JPY: 62,529.5
-0.00050000
JPY: -1,302.7
-2.04%0.02102000
JPY: 54,765.4
0.01884800
JPY: 49,106.5
0.03438000
JPY: 89,573.5
2022/06/160.02450000
JPY: 63,832.2
+0.00050000
JPY: +1,302.7
+2.08%0.01904000
JPY: 49,606.8
0.01946800
JPY: 50,721.9
0.03472667
JPY: 90,476.8
2022/06/150.02400000
JPY: 62,529.5
+0.00700000
JPY: +18,237.8
+41.18%0.01700000
JPY: 44,291.7
0.02009600
JPY: 52,358.1
0.03506000
JPY: 91,345.2
2022/06/140.01700000
JPY: 44,291.7
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/130.01560000
JPY: 40,644.2
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/120.01410000
JPY: 36,736.1
-0.00020000
JPY: -521.1
-1.40%0.01500000
JPY: 39,081.0
0.02277200
JPY: 59,330.1
0.03630400
JPY: 94,586.3
2022/06/110.01430000
JPY: 37,257.2
-0.00130000
JPY: -3,387.0
-8.33%0.01536000
JPY: 40,018.9
0.02388000
JPY: 62,216.9
0.03677333
JPY: 95,809.1
2022/06/100.01560000
JPY: 40,644.2
+0.00010000
JPY: +260.5
+0.65%0.01562000
JPY: 40,696.3
0.02494000
JPY: 64,978.6
0.03725467
JPY: 97,063.2
2022/06/090.01550000
JPY: 40,383.7
0.00000000
JPY: 0.0
0.00%0.01572000
JPY: 40,956.8
0.02596000
JPY: 67,636.1
0.03772533
JPY: 98,289.5
2022/06/080.01550000
JPY: 40,383.7
-0.00040000
JPY: -1,042.2
-2.52%0.01576000
JPY: 41,061.1
0.02696800
JPY: 70,262.3
0.03818000
JPY: 99,474.1
2022/06/070.01590000
JPY: 41,425.8
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/060.01560000
JPY: 40,644.2
-0.00050000
JPY: -1,302.7
-3.11%0.01594000
JPY: 41,530.0
0.02874000
JPY: 74,879.1
0.03912667
JPY: 101,940.5
2022/06/050.01610000
JPY: 41,946.9
+0.00040000
JPY: +1,042.2
+2.55%0.01608000
JPY: 41,894.8
0.02966400
JPY: 77,286.5
0.03958400
JPY: 103,132.0
2022/06/040.01570000
JPY: 40,904.7
-0.00030000
JPY: -781.6
-1.88%0.01620000
JPY: 42,207.4
0.03029600
JPY: 78,933.1
0.04004933
JPY: 104,344.4
2022/06/030.01600000
JPY: 41,686.4
-0.00030000
JPY: -781.6
-1.84%0.01668000
JPY: 43,458.0
0.03114000
JPY: 81,132.1
0.04051200
JPY: 105,549.8
2022/06/020.01630000
JPY: 42,468.0
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/010.01630000
JPY: 42,468.0
-0.00040000
JPY: -1,042.2
-2.40%0.01746000
JPY: 45,490.2
0.03250400
JPY: 84,685.8
0.04143467
JPY: 107,953.8
2022/05/310.01670000
JPY: 43,510.1
-0.00140000
JPY: -3,647.6
-7.73%0.01812000
JPY: 47,209.8
0.03324400
JPY: 86,613.8
0.04189600
JPY: 109,155.7
2022/05/300.01810000
JPY: 47,157.7
+0.00030000
JPY: +781.6
+1.69%0.01942000
JPY: 50,596.8
0.03397200
JPY: 88,510.5
0.04233733
JPY: 110,305.6
2022/05/290.01780000
JPY: 46,376.1
-0.00060000
JPY: -1,563.2
-3.26%0.02082000
JPY: 54,244.4
0.03464800
JPY: 90,271.8
0.04274800
JPY: 111,375.5
2022/05/280.01840000
JPY: 47,939.3
-0.00120000
JPY: -3,126.5
-6.12%0.02532000
JPY: 65,968.7
0.03537200
JPY: 92,158.1
0.04314133
JPY: 112,400.3
2022/05/270.01960000
JPY: 51,065.8
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/260.02320000
JPY: 60,445.2
-0.00190000
JPY: -4,950.3
-7.57%0.03366000
JPY: 87,697.7
0.03690800
JPY: 96,160.0
0.04389067
JPY: 114,352.6
2022/05/250.02510000
JPY: 65,395.5
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/240.04030000
JPY: 104,997.5
+0.00080000
JPY: +2,084.3
+2.03%0.04032000
JPY: 105,049.6
0.03830400
JPY: 99,797.1
0.04450400
JPY: 115,950.6
2022/05/230.03950000
JPY: 102,913.2
-0.00070000
JPY: -1,823.8
-1.74%0.04064000
JPY: 105,883.3
0.03838000
JPY: 99,995.1
0.04460400
JPY: 116,211.1
2022/05/220.04020000
JPY: 104,737.0
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/210.04050000
JPY: 105,518.6
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/200.04110000
JPY: 107,081.8
-0.00080000
JPY: -2,084.3
-1.91%0.04134000
JPY: 107,707.1
0.03884000
JPY: 101,193.6
0.04490000
JPY: 116,982.3
2022/05/190.04190000
JPY: 109,166.1
+0.00010000
JPY: +260.5
+0.24%0.04126000
JPY: 107,498.7
0.03898400
JPY: 101,568.8
0.04498400
JPY: 117,201.2
2022/05/180.04180000
JPY: 108,905.6
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/170.04080000
JPY: 106,300.2
-0.00030000
JPY: -781.6
-0.73%0.03966000
JPY: 103,330.0
0.03929600
JPY: 102,381.7
0.04521200
JPY: 117,795.2
2022/05/160.04110000
JPY: 107,081.8
+0.00040000
JPY: +1,042.2
+0.98%0.03924000
JPY: 102,235.8
0.03948400
JPY: 102,871.5
0.04532267
JPY: 118,083.5
2022/05/150.04070000
JPY: 106,039.7
+0.00420000
JPY: +10,942.7
+11.51%0.03740000
JPY: 97,441.8
0.03964800
JPY: 103,298.8
0.04537973
JPY: 118,232.2
2022/05/140.03650000
JPY: 95,097.0
-0.00270000
JPY: -7,034.6
-6.89%0.03662000
JPY: 95,409.6
0.03982400
JPY: 103,757.3
0.04544384
JPY: 118,399.2