初めてでも大丈夫!仮想通貨で始める少額投資のやり方

ETH/BTC  取引所:binance


   終値: 0.06536000
JPY: 271,273.9
 前日比: -0.00037500 (-0.57%)
 24h取引量: 9,460.37000000

2021/08/04 10:24:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 4,195,260.50 より円換算した値です。

ETH/BTC (1分足)


 安値:0.06466200 高値:0.06581000
 始値:0.06569500 終値:0.06536000

2021/08/04 10:24:00 更新

ETH/BTC (1日足)


5日平均乖離率:+2.48% 25日平均乖離率:+6.46% 75日平均乖離率:+2.05%




◆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: 4,195,260.50 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
2021/08/040.06536000
JPY: 274,202.2
-0.00037500
JPY: -1,573.2
-0.57%0.06377720
JPY: 267,562.0
0.06139284
JPY: 257,559.0
0.06404705
JPY: 268,694.1
2021/08/030.06573500
JPY: 275,775.4
-0.00053400
JPY: -2,240.3
-0.81%0.06270420
JPY: 263,060.5
0.06127504
JPY: 257,064.8
0.06406361
JPY: 268,763.5
2021/08/020.06626900
JPY: 278,015.7
+0.00382600
JPY: +16,051.1
+6.13%0.06118780
JPY: 256,698.8
0.06124944
JPY: 256,957.4
0.06411605
JPY: 268,983.5
2021/08/010.06244300
JPY: 261,964.7
+0.00336400
JPY: +14,112.9
+5.69%0.05950780
JPY: 249,650.7
0.06123056
JPY: 256,878.1
0.06415328
JPY: 269,139.7
2021/07/310.05907900
JPY: 247,851.8
-0.00091600
JPY: -3,842.9
-1.53%0.05894420
JPY: 247,286.3
0.06145036
JPY: 257,800.3
0.06434221
JPY: 269,932.3
2021/07/300.05999500
JPY: 251,694.7
+0.00184200
JPY: +7,727.7
+3.17%0.05929700
JPY: 248,766.4
0.06178720
JPY: 259,213.4
0.06457231
JPY: 270,897.6
2021/07/290.05815300
JPY: 243,967.0
+0.00028400
JPY: +1,191.5
+0.49%0.05972240
JPY: 250,551.0
0.06203100
JPY: 260,236.2
0.06478767
JPY: 271,801.1
2021/07/280.05786900
JPY: 242,775.5
-0.00175600
JPY: -7,366.9
-2.95%0.06087320
JPY: 255,378.9
0.06232556
JPY: 261,472.0
0.06506568
JPY: 272,967.5
2021/07/270.05962500
JPY: 250,142.4
-0.00121800
JPY: -5,109.8
-2.00%0.06200800
JPY: 260,139.7
0.06258104
JPY: 262,543.8
0.06536604
JPY: 274,227.6
2021/07/260.06084300
JPY: 255,252.2
-0.00127900
JPY: -5,365.7
-2.06%0.06246900
JPY: 262,073.7
0.06270988
JPY: 263,084.3
0.06559276
JPY: 275,178.7
2021/07/250.06212200
JPY: 260,618.0
-0.00178500
JPY: -7,488.5
-2.79%0.06244100
JPY: 261,956.3
0.06279564
JPY: 263,444.1
0.06580801
JPY: 276,081.8
2021/07/240.06390700
JPY: 268,106.5
+0.00036400
JPY: +1,527.1
+0.57%0.06190660
JPY: 259,714.3
0.06276676
JPY: 263,322.9
0.06593200
JPY: 276,601.9
2021/07/230.06354300
JPY: 266,579.4
+0.00161300
JPY: +6,767.0
+2.60%0.06096060
JPY: 255,745.6
0.06266472
JPY: 262,894.8
0.06602652
JPY: 276,998.5
2021/07/220.06193000
JPY: 259,812.5
+0.00122700
JPY: +5,147.6
+2.02%0.06043080
JPY: 253,522.9
0.06250216
JPY: 262,212.8
0.06607295
JPY: 277,193.2
2021/07/210.06070300
JPY: 254,664.9
+0.00125300
JPY: +5,256.7
+2.11%0.05994200
JPY: 251,472.3
0.06223984
JPY: 261,112.3
0.06607653
JPY: 277,208.3
2021/07/200.05945000
JPY: 249,408.2
+0.00027300
JPY: +1,145.3
+0.46%0.05978800
JPY: 250,826.2
0.06209136
JPY: 260,489.4
0.06608540
JPY: 277,245.5
2021/07/190.05917700
JPY: 248,262.9
-0.00171700
JPY: -7,203.3
-2.82%0.05997480
JPY: 251,609.9
0.06193900
JPY: 259,850.2
0.06611109
JPY: 277,353.3
2021/07/180.06089400
JPY: 255,466.2
+0.00140800
JPY: +5,906.9
+2.37%0.06038420
JPY: 253,327.4
0.06188028
JPY: 259,603.9
0.06610537
JPY: 277,329.3
2021/07/170.05948600
JPY: 249,559.3
-0.00044700
JPY: -1,875.3
-0.75%0.06033960
JPY: 253,140.3
0.06179228
JPY: 259,234.7
0.06611304
JPY: 277,361.4
2021/07/160.05993300
JPY: 251,434.5
-0.00045100
JPY: -1,892.1
-0.75%0.06100060
JPY: 255,913.4
0.06179376
JPY: 259,240.9
0.06604941
JPY: 277,094.5
2021/07/150.06038400
JPY: 253,326.6
-0.00084000
JPY: -3,524.0
-1.37%0.06166100
JPY: 258,684.0
0.06183508
JPY: 259,414.3
0.06593493
JPY: 276,614.2
2021/07/140.06122400
JPY: 256,850.6
+0.00055300
JPY: +2,320.0
+0.91%0.06206720
JPY: 260,388.1
0.06188224
JPY: 259,612.1
0.06579249
JPY: 276,016.6
2021/07/130.06067100
JPY: 254,530.6
-0.00212000
JPY: -8,894.0
-3.38%0.06284140
JPY: 263,636.0
0.06192052
JPY: 259,772.7
0.06562793
JPY: 275,326.3
2021/07/120.06279100
JPY: 263,424.6
-0.00044400
JPY: -1,862.7
-0.70%0.06386660
JPY: 267,937.0
0.06194292
JPY: 259,866.7
0.06550536
JPY: 274,812.0
2021/07/110.06323500
JPY: 265,287.3
+0.00082000
JPY: +3,440.1
+1.31%0.06489600
JPY: 272,255.6
0.06189992
JPY: 259,686.3
0.06533035
JPY: 274,077.8
2021/07/100.06241500
JPY: 261,847.2
-0.00268000
JPY: -11,243.3
-4.12%0.06574900
JPY: 275,834.2
0.06186392
JPY: 259,535.3
0.06512583
JPY: 273,219.8
2021/07/090.06509500
JPY: 273,090.5
-0.00070200
JPY: -2,945.1
-1.07%0.06648400
JPY: 278,917.7
0.06191620
JPY: 259,754.6
0.06491247
JPY: 272,324.7
2021/07/080.06579700
JPY: 276,035.6
-0.00214100
JPY: -8,982.1
-3.15%0.06656840
JPY: 279,271.8
0.06183460
JPY: 259,412.3
0.06466541
JPY: 271,288.3
2021/07/070.06793800
JPY: 285,017.6
+0.00043800
JPY: +1,837.5
+0.65%0.06626020
JPY: 277,978.8
0.06181448
JPY: 259,327.8
0.06438323
JPY: 270,104.4
2021/07/060.06750000
JPY: 283,180.1
+0.00141000
JPY: +5,915.3
+2.13%0.06524180
JPY: 273,706.3
0.06181224
JPY: 259,318.4
0.06409359
JPY: 268,889.3
2021/07/050.06609000
JPY: 277,264.8
+0.00057300
JPY: +2,403.9
+0.87%0.06433920
JPY: 269,919.7
0.06174080
JPY: 259,018.7
0.06382664
JPY: 267,769.4
2021/07/040.06551700
JPY: 274,860.9
+0.00126100
JPY: +5,290.2
+1.96%0.06340120
JPY: 265,984.6
0.06182152
JPY: 259,357.4
0.06352441
JPY: 266,501.5
2021/07/030.06425600
JPY: 269,570.7
+0.00141000
JPY: +5,915.3
+2.24%0.06256900
JPY: 262,493.3
0.06204068
JPY: 260,276.8
0.06317409
JPY: 265,031.8
2021/07/020.06284600
JPY: 263,655.3
-0.00014100
JPY: -591.5
-0.22%0.06161360
JPY: 258,485.1
0.06246948
JPY: 262,075.7
0.06283380
JPY: 263,604.2
2021/07/010.06298700
JPY: 264,246.9
+0.00158700
JPY: +6,657.9
+2.58%0.06011880
JPY: 252,214.0
0.06303708
JPY: 264,457.0
0.06250999
JPY: 262,245.7
2021/06/300.06140000
JPY: 257,589.0
+0.00004400
JPY: +184.6
+0.07%0.05891960
JPY: 247,183.1
0.06351584
JPY: 266,465.5
0.06219493
JPY: 260,923.9
2021/06/290.06135600
JPY: 257,404.4
+0.00187700
JPY: +7,874.5
+3.16%0.05776780
JPY: 242,351.0
0.06397936
JPY: 268,410.1
0.06189971
JPY: 259,685.4
2021/06/280.05947900
JPY: 249,529.9
+0.00410700
JPY: +17,229.9
+7.42%0.05703840
JPY: 239,290.9
0.06440768
JPY: 270,207.0
0.06160583
JPY: 258,452.5
2021/06/270.05537200
JPY: 232,300.0
-0.00161900
JPY: -6,792.1
-2.84%0.05688140
JPY: 238,632.3
0.06491784
JPY: 272,347.2
0.06130605
JPY: 257,194.9
2021/06/260.05699100
JPY: 239,092.1
+0.00135000
JPY: +5,663.6
+2.43%0.05771160
JPY: 242,115.2
0.06562712
JPY: 275,322.9
0.06104723
JPY: 256,109.0
2021/06/250.05564100
JPY: 233,428.5
-0.00206800
JPY: -8,675.8
-3.58%0.05850660
JPY: 245,450.4
0.06617712
JPY: 277,630.3
0.06076212
JPY: 254,912.9
2021/06/240.05770900
JPY: 242,104.3
-0.00098500
JPY: -4,132.3
-1.68%0.05969100
JPY: 250,419.3
0.06672652
JPY: 279,935.1
0.06049936
JPY: 253,810.6
2021/06/230.05869400
JPY: 246,236.6
-0.00082900
JPY: -3,477.9
-1.39%0.06058540
JPY: 254,171.5
0.06707952
JPY: 281,416.1
0.06020624
JPY: 252,580.9
2021/06/220.05952300
JPY: 249,714.5
-0.00144300
JPY: -6,053.8
-2.37%0.06109280
JPY: 256,300.2
0.06747312
JPY: 283,067.3
0.05989599
JPY: 251,279.3
2021/06/210.06096600
JPY: 255,768.3
-0.00059700
JPY: -2,504.6
-0.97%0.06153140
JPY: 258,140.3
0.06787916
JPY: 284,770.8
0.05957460
JPY: 249,931.0
2021/06/200.06156300
JPY: 258,272.8
-0.00061800
JPY: -2,592.7
-0.99%0.06180520
JPY: 259,288.9
0.06828140
JPY: 286,458.3
0.05923108
JPY: 248,489.8
2021/06/190.06218100
JPY: 260,865.5
+0.00095000
JPY: +3,985.5
+1.55%0.06223700
JPY: 261,100.4
0.06862980
JPY: 287,919.9
0.05888863
JPY: 247,053.1
2021/06/180.06123100
JPY: 256,880.0
-0.00048500
JPY: -2,034.7
-0.79%0.06241180
JPY: 261,833.8
0.06888996
JPY: 289,011.3
0.05853684
JPY: 245,577.3
2021/06/170.06171600
JPY: 258,914.7
-0.00061900
JPY: -2,596.9
-0.99%0.06322440
JPY: 265,242.8
0.06901024
JPY: 289,515.9
0.05819860
JPY: 244,158.3
2021/06/160.06233500
JPY: 261,511.6
-0.00138700
JPY: -5,818.8
-2.18%0.06445760
JPY: 270,416.4
0.06887608
JPY: 288,953.1
0.05784729
JPY: 242,684.5
2021/06/150.06372200
JPY: 267,330.4
+0.00066700
JPY: +2,798.2
+1.06%0.06513340
JPY: 273,251.6
0.06888440
JPY: 288,988.0
0.05748167
JPY: 241,150.6