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: 0.07625000
JPY: 462,479.8
 前日比: -0.00073700 (-0.96%)
 24h取引量: 19,927.33000000

2021/05/13 00:29:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 6,082,940.00 より円換算した値です。

ETH/BTC (1分足)


 安値:0.07602900 高値:0.07699900
 始値:0.07699900 終値:0.07625000

2021/05/13 00:29:00 更新

ETH/BTC (1日足)


5日平均乖離率:+5.12% 25日平均乖離率:+38.71% 75日平均乖離率:+88.32%




◆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: 6,082,940.00 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
2021/05/130.07625000
JPY: 463,824.2
-0.00073700
JPY: -4,483.1
-0.96%0.07253580
JPY: 441,230.9
0.05496916
JPY: 334,374.1
0.04048897
JPY: 246,292.0
2021/05/120.07698700
JPY: 468,307.3
+0.00556600
JPY: +33,857.6
+7.79%0.06972560
JPY: 424,136.6
0.05346156
JPY: 325,203.5
0.03988893
JPY: 242,642.0
2021/05/110.07142100
JPY: 434,449.7
+0.00042500
JPY: +2,585.2
+0.60%0.06660180
JPY: 405,134.8
0.05195640
JPY: 316,047.7
0.03929363
JPY: 239,020.8
2021/05/100.07099600
JPY: 431,864.4
+0.00397100
JPY: +24,155.4
+5.92%0.06459300
JPY: 392,915.3
0.05066988
JPY: 308,221.8
0.03877020
JPY: 235,836.8
2021/05/090.06702500
JPY: 407,709.1
+0.00482600
JPY: +29,356.3
+7.76%0.06214340
JPY: 378,014.6
0.04940264
JPY: 300,513.3
0.03826685
JPY: 232,775.0
2021/05/080.06219900
JPY: 378,352.8
+0.00083100
JPY: +5,054.9
+1.35%0.06103220
JPY: 371,255.2
0.04820148
JPY: 293,206.7
0.03780503
JPY: 229,965.7
2021/05/070.06136800
JPY: 373,297.9
-0.00000900
JPY: -54.7
-0.01%0.05953520
JPY: 362,149.0
0.04715192
JPY: 286,822.3
0.03741323
JPY: 227,582.4
2021/05/060.06137700
JPY: 373,352.6
+0.00262900
JPY: +15,992.0
+4.48%0.05753100
JPY: 349,957.6
0.04612152
JPY: 280,554.4
0.03705105
JPY: 225,379.3
2021/05/050.05874800
JPY: 357,360.6
-0.00272100
JPY: -16,551.7
-4.43%0.05519580
JPY: 335,752.7
0.04510380
JPY: 274,363.7
0.03670387
JPY: 223,267.4
2021/05/040.06146900
JPY: 373,912.2
+0.00675500
JPY: +41,090.3
+12.35%0.05322260
JPY: 323,749.9
0.04418288
JPY: 268,761.8
0.03640353
JPY: 221,440.5
2021/05/030.05471400
JPY: 332,822.0
+0.00336700
JPY: +20,481.3
+6.56%0.05122440
JPY: 311,595.0
0.04314112
JPY: 262,424.8
0.03607503
JPY: 219,442.2
2021/05/020.05134700
JPY: 312,340.7
+0.00164600
JPY: +10,012.5
+3.31%0.05021460
JPY: 305,452.4
0.04236932
JPY: 257,730.0
0.03581857
JPY: 217,882.2
2021/05/010.04970100
JPY: 302,328.2
+0.00081900
JPY: +4,981.9
+1.68%0.04952440
JPY: 301,254.0
0.04172352
JPY: 253,801.7
0.03561603
JPY: 216,650.2
2021/04/300.04888200
JPY: 297,346.3
-0.00259600
JPY: -15,791.3
-5.04%0.04886680
JPY: 297,253.8
0.04117064
JPY: 250,438.5
0.03545424
JPY: 215,666.0
2021/04/290.05147800
JPY: 313,137.6
+0.00181300
JPY: +11,028.4
+3.65%0.04840360
JPY: 294,436.2
0.04064724
JPY: 247,254.7
0.03529669
JPY: 214,707.7
2021/04/280.04966500
JPY: 302,109.2
+0.00176900
JPY: +10,760.7
+3.69%0.04703460
JPY: 286,108.6
0.04002264
JPY: 243,455.3
0.03512313
JPY: 213,651.9
2021/04/270.04789600
JPY: 291,348.5
+0.00148300
JPY: +9,021.0
+3.20%0.04634460
JPY: 281,911.4
0.03945076
JPY: 239,976.6
0.03496505
JPY: 212,690.3
2021/04/260.04641300
JPY: 282,327.5
-0.00015300
JPY: -930.7
-0.33%0.04626120
JPY: 281,404.1
0.03893144
JPY: 236,817.6
0.03482735
JPY: 211,852.7
2021/04/250.04656600
JPY: 283,258.2
+0.00193300
JPY: +11,758.3
+4.33%0.04566320
JPY: 277,766.5
0.03838416
JPY: 233,488.5
0.03471999
JPY: 211,199.6
2021/04/240.04463300
JPY: 271,499.9
-0.00158200
JPY: -9,623.2
-3.42%0.04419860
JPY: 268,857.4
0.03777356
JPY: 229,774.3
0.03460031
JPY: 210,471.6
2021/04/230.04621500
JPY: 281,123.1
-0.00126400
JPY: -7,688.8
-2.66%0.04301880
JPY: 261,680.8
0.03723704
JPY: 226,510.7
0.03452836
JPY: 210,033.9
2021/04/220.04747900
JPY: 288,811.9
+0.00405600
JPY: +24,672.4
+9.34%0.04148780
JPY: 252,367.8
0.03661392
JPY: 222,720.3
0.03445968
JPY: 209,616.2
2021/04/210.04342300
JPY: 264,139.5
+0.00418000
JPY: +25,426.7
+10.65%0.03986360
JPY: 242,487.9
0.03593396
JPY: 218,584.1
0.03438548
JPY: 209,164.8
2021/04/200.03924300
JPY: 238,712.8
+0.00050900
JPY: +3,096.2
+1.31%0.03903060
JPY: 237,420.8
0.03542744
JPY: 215,503.0
0.03441507
JPY: 209,344.8
2021/04/190.03873400
JPY: 235,616.6
+0.00017400
JPY: +1,058.4
+0.45%0.03904500
JPY: 237,508.4
0.03508908
JPY: 213,444.8
0.03446763
JPY: 209,664.5
2021/04/180.03856000
JPY: 234,558.2
-0.00079800
JPY: -4,854.2
-2.03%0.03869740
JPY: 235,394.0
0.03478880
JPY: 211,618.2
0.03451901
JPY: 209,977.1
2021/04/170.03935800
JPY: 239,412.4
+0.00010000
JPY: +608.3
+0.25%0.03817740
JPY: 232,230.8
0.03446520
JPY: 209,649.7
0.03455425
JPY: 210,191.4
2021/04/160.03925800
JPY: 238,804.1
-0.00005700
JPY: -346.7
-0.15%0.03742740
JPY: 227,668.6
0.03412876
JPY: 207,603.2
0.03455215
JPY: 210,178.6
2021/04/150.03931500
JPY: 239,150.8
+0.00231900
JPY: +14,106.3
+6.27%0.03676260
JPY: 223,624.7
0.03380676
JPY: 205,644.5
0.03456183
JPY: 210,237.5
2021/04/140.03699600
JPY: 225,044.4
+0.00103600
JPY: +6,301.9
+2.88%0.03604460
JPY: 219,257.1
0.03348284
JPY: 203,674.1
0.03457077
JPY: 210,291.9
2021/04/130.03596000
JPY: 218,742.5
+0.00035200
JPY: +2,141.2
+0.99%0.03573040
JPY: 217,345.9
0.03325136
JPY: 202,266.0
0.03457791
JPY: 210,335.3
2021/04/120.03560800
JPY: 216,601.3
-0.00032600
JPY: -1,983.0
-0.91%0.03562220
JPY: 216,687.7
0.03305136
JPY: 201,049.4
0.03466193
JPY: 210,846.5
2021/04/110.03593400
JPY: 218,584.4
+0.00020900
JPY: +1,271.3
+0.59%0.03554100
JPY: 216,193.8
0.03286488
JPY: 199,915.1
0.03474033
JPY: 211,323.4
2021/04/100.03572500
JPY: 217,313.0
+0.00030000
JPY: +1,824.9
+0.85%0.03553000
JPY: 216,126.9
0.03272236
JPY: 199,048.2
0.03479840
JPY: 211,676.6
2021/04/090.03542500
JPY: 215,488.1
+0.00000600
JPY: +36.5
+0.02%0.03554440
JPY: 216,214.5
0.03258372
JPY: 198,204.8
0.03486588
JPY: 212,087.1
2021/04/080.03541900
JPY: 215,451.7
+0.00021700
JPY: +1,320.0
+0.62%0.03563200
JPY: 216,747.3
0.03242812
JPY: 197,258.3
0.03493627
JPY: 212,515.2
2021/04/070.03520200
JPY: 214,131.7
-0.00067700
JPY: -4,118.2
-1.89%0.03562180
JPY: 216,685.3
0.03225608
JPY: 196,211.8
0.03497693
JPY: 212,762.6
2021/04/060.03587900
JPY: 218,249.8
+0.00008200
JPY: +498.8
+0.23%0.03556400
JPY: 216,333.7
0.03210492
JPY: 195,292.3
0.03501268
JPY: 212,980.0
2021/04/050.03579700
JPY: 217,751.0
-0.00006600
JPY: -401.5
-0.18%0.03493440
JPY: 212,503.9
0.03191816
JPY: 194,156.3
0.03504933
JPY: 213,203.0
2021/04/040.03586300
JPY: 218,152.5
+0.00049500
JPY: +3,011.1
+1.40%0.03403520
JPY: 207,034.1
0.03175924
JPY: 193,189.6
0.03507029
JPY: 213,330.5
2021/04/030.03536800
JPY: 215,141.4
+0.00045500
JPY: +2,767.7
+1.30%0.03310660
JPY: 201,385.5
0.03163940
JPY: 192,460.6
0.03509888
JPY: 213,504.4
2021/04/020.03491300
JPY: 212,373.7
+0.00218200
JPY: +13,273.0
+6.67%0.03216040
JPY: 195,629.8
0.03156764
JPY: 192,024.1
0.03508028
JPY: 213,391.2
2021/04/010.03273100
JPY: 199,100.7
+0.00143000
JPY: +8,698.6
+4.57%0.03127380
JPY: 190,236.6
0.03153764
JPY: 191,841.6
0.03507441
JPY: 213,355.6
2021/03/310.03130100
JPY: 190,402.1
+0.00008100
JPY: +492.7
+0.26%0.03087960
JPY: 187,838.8
0.03153372
JPY: 191,817.7
0.03508151
JPY: 213,398.7
2021/03/300.03122000
JPY: 189,909.4
+0.00058300
JPY: +3,546.4
+1.90%0.03077620
JPY: 187,209.8
0.03157876
JPY: 192,091.7
0.03509551
JPY: 213,483.9
2021/03/290.03063700
JPY: 186,363.0
+0.00015700
JPY: +955.0
+0.52%0.03077760
JPY: 187,218.3
0.03157120
JPY: 192,045.7
0.03508620
JPY: 213,427.2
2021/03/280.03048000
JPY: 185,408.0
-0.00028000
JPY: -1,703.2
-0.91%0.03074420
JPY: 187,015.1
0.03161984
JPY: 192,341.6
0.03508803
JPY: 213,438.4
2021/03/270.03076000
JPY: 187,111.2
-0.00002400
JPY: -146.0
-0.08%0.03083760
JPY: 187,583.3
0.03165392
JPY: 192,548.9
0.03509477
JPY: 213,479.4
2021/03/260.03078400
JPY: 187,257.2
-0.00044300
JPY: -2,694.7
-1.42%0.03092720
JPY: 188,128.3
0.03170572
JPY: 192,864.0
0.03509965
JPY: 213,509.1
2021/03/250.03122700
JPY: 189,952.0
+0.00075700
JPY: +4,604.8
+2.48%0.03101380
JPY: 188,655.1
0.03174152
JPY: 193,081.8
0.03512712
JPY: 213,676.2
2021/03/240.03047000
JPY: 185,347.2
-0.00047700
JPY: -2,901.6
-1.54%0.03101020
JPY: 188,633.2
0.03170896
JPY: 192,883.7
0.03511020
JPY: 213,573.2