初めてでも大丈夫!仮想通貨で始める少額投資のやり方

LSK/BTC  取引所:binance


   終値: 0.00014790
JPY: 916.9
 前日比: -0.00000180 (-1.20%)
 24h取引量: 212.67000000

2021/05/12 23:24:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 6,216,584.50 より円換算した値です。

LSK/BTC (1分足)


 安値:0.00014750 高値:0.00016600
 始値:0.00015010 終値:0.00014790

2021/05/12 23:24:00 更新

LSK/BTC (1日足)


5日平均乖離率:+1.16% 25日平均乖離率:+36.67% 75日平均乖離率:+63.24%




◆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: 6,216,584.50 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
2021/05/120.00014790
JPY: 919.4
-0.00000180
JPY: -11.2
-1.20%0.00014620
JPY: 908.9
0.00010822
JPY: 672.8
0.00009060
JPY: 563.2
2021/05/110.00014970
JPY: 930.6
+0.00000310
JPY: +19.3
+2.11%0.00015400
JPY: 957.4
0.00010671
JPY: 663.4
0.00008948
JPY: 556.3
2021/05/100.00014660
JPY: 911.4
+0.00000660
JPY: +41.0
+4.71%0.00014726
JPY: 915.5
0.00010506
JPY: 653.1
0.00008834
JPY: 549.2
2021/05/090.00014000
JPY: 870.3
-0.00000680
JPY: -42.3
-4.63%0.00013822
JPY: 859.3
0.00010326
JPY: 641.9
0.00008715
JPY: 541.8
2021/05/080.00014680
JPY: 912.6
-0.00004010
JPY: -249.3
-21.46%0.00013098
JPY: 814.2
0.00010141
JPY: 630.4
0.00008599
JPY: 534.6
2021/05/070.00018690
JPY: 1,161.9
+0.00007090
JPY: +440.8
+61.12%0.00012270
JPY: 762.8
0.00009965
JPY: 619.5
0.00008486
JPY: 527.5
2021/05/060.00011600
JPY: 721.1
+0.00001460
JPY: +90.8
+14.40%0.00010410
JPY: 647.1
0.00009647
JPY: 599.7
0.00008327
JPY: 517.7
2021/05/050.00010140
JPY: 630.4
-0.00000240
JPY: -14.9
-2.31%0.00009950
JPY: 618.6
0.00009633
JPY: 598.9
0.00008266
JPY: 513.9
2021/05/040.00010380
JPY: 645.3
-0.00000160
JPY: -9.9
-1.52%0.00009820
JPY: 610.5
0.00009697
JPY: 602.8
0.00008225
JPY: 511.3
2021/05/030.00010540
JPY: 655.2
+0.00001150
JPY: +71.5
+12.25%0.00009708
JPY: 603.5
0.00009766
JPY: 607.1
0.00008178
JPY: 508.4
2021/05/020.00009390
JPY: 583.7
+0.00000090
JPY: +5.6
+0.97%0.00009368
JPY: 582.4
0.00009793
JPY: 608.8
0.00008124
JPY: 505.1
2021/05/010.00009300
JPY: 578.1
-0.00000190
JPY: -11.8
-2.00%0.00009240
JPY: 574.4
0.00009820
JPY: 610.5
0.00008088
JPY: 502.8
2021/04/300.00009490
JPY: 590.0
-0.00000330
JPY: -20.5
-3.36%0.00009040
JPY: 562.0
0.00009856
JPY: 612.7
0.00008063
JPY: 501.2
2021/04/290.00009820
JPY: 610.5
+0.00000980
JPY: +60.9
+11.09%0.00008796
JPY: 546.8
0.00009884
JPY: 614.5
0.00008037
JPY: 499.7
2021/04/280.00008840
JPY: 549.5
+0.00000090
JPY: +5.6
+1.03%0.00008350
JPY: 519.1
0.00009920
JPY: 616.7
0.00007989
JPY: 496.7
2021/04/270.00008750
JPY: 544.0
+0.00000450
JPY: +28.0
+5.42%0.00008168
JPY: 507.8
0.00009997
JPY: 621.5
0.00007937
JPY: 493.4
2021/04/260.00008300
JPY: 516.0
+0.00000030
JPY: +1.9
+0.36%0.00008302
JPY: 516.1
0.00010036
JPY: 623.9
0.00007887
JPY: 490.3
2021/04/250.00008270
JPY: 514.1
+0.00000680
JPY: +42.3
+8.96%0.00008584
JPY: 533.6
0.00010111
JPY: 628.6
0.00007841
JPY: 487.4
2021/04/240.00007590
JPY: 471.8
-0.00000340
JPY: -21.1
-4.29%0.00008906
JPY: 553.6
0.00010184
JPY: 633.1
0.00007782
JPY: 483.8
2021/04/230.00007930
JPY: 493.0
-0.00001490
JPY: -92.6
-15.82%0.00009314
JPY: 579.0
0.00010282
JPY: 639.2
0.00007737
JPY: 480.9
2021/04/220.00009420
JPY: 585.6
-0.00000290
JPY: -18.0
-2.99%0.00009684
JPY: 602.0
0.00010310
JPY: 640.9
0.00007685
JPY: 477.7
2021/04/210.00009710
JPY: 603.6
-0.00000170
JPY: -10.6
-1.72%0.00010002
JPY: 621.8
0.00010292
JPY: 639.8
0.00007612
JPY: 473.2
2021/04/200.00009880
JPY: 614.2
+0.00000250
JPY: +15.5
+2.60%0.00010228
JPY: 635.8
0.00010217
JPY: 635.2
0.00007539
JPY: 468.7
2021/04/190.00009630
JPY: 598.7
-0.00000150
JPY: -9.3
-1.53%0.00010288
JPY: 639.6
0.00010151
JPY: 631.1
0.00007458
JPY: 463.7
2021/04/180.00009780
JPY: 608.0
-0.00001230
JPY: -76.5
-11.17%0.00010234
JPY: 636.2
0.00010073
JPY: 626.2
0.00007383
JPY: 459.0
2021/04/170.00011010
JPY: 684.4
+0.00000170
JPY: +10.6
+1.57%0.00010334
JPY: 642.4
0.00010012
JPY: 622.4
0.00007307
JPY: 454.2
2021/04/160.00010840
JPY: 673.9
+0.00000660
JPY: +41.0
+6.48%0.00010282
JPY: 639.2
0.00009922
JPY: 616.8
0.00007214
JPY: 448.5
2021/04/150.00010180
JPY: 632.8
+0.00000820
JPY: +51.0
+8.76%0.00010364
JPY: 644.3
0.00009790
JPY: 608.6
0.00007123
JPY: 442.8
2021/04/140.00009360
JPY: 581.9
-0.00000920
JPY: -57.2
-8.95%0.00010674
JPY: 663.6
0.00009655
JPY: 600.2
0.00007039
JPY: 437.6
2021/04/130.00010280
JPY: 639.1
-0.00000470
JPY: -29.2
-4.37%0.00011226
JPY: 697.9
0.00009552
JPY: 593.8
0.00006963
JPY: 432.9
2021/04/120.00010750
JPY: 668.3
-0.00000500
JPY: -31.1
-4.44%0.00011410
JPY: 709.3
0.00009399
JPY: 584.3
0.00006880
JPY: 427.7
2021/04/110.00011250
JPY: 699.4
-0.00000480
JPY: -29.8
-4.09%0.00011274
JPY: 700.9
0.00009236
JPY: 574.1
0.00006791
JPY: 422.1
2021/04/100.00011730
JPY: 729.2
-0.00000390
JPY: -24.2
-3.22%0.00011064
JPY: 687.8
0.00009048
JPY: 562.5
0.00006694
JPY: 416.1
2021/04/090.00012120
JPY: 753.5
+0.00000920
JPY: +57.2
+8.21%0.00010758
JPY: 668.8
0.00008815
JPY: 548.0
0.00006591
JPY: 409.7
2021/04/080.00011200
JPY: 696.3
+0.00001130
JPY: +70.2
+11.22%0.00010476
JPY: 651.2
0.00008560
JPY: 532.2
0.00006486
JPY: 403.2
2021/04/070.00010070
JPY: 626.0
-0.00000130
JPY: -8.1
-1.27%0.00010390
JPY: 645.9
0.00008341
JPY: 518.5
0.00006395
JPY: 397.5
2021/04/060.00010200
JPY: 634.1
0.00000000
JPY: 0.0
0.00%0.00010318
JPY: 641.4
0.00008153
JPY: 506.9
0.00006315
JPY: 392.6
2021/04/050.00010200
JPY: 634.1
-0.00000510
JPY: -31.7
-4.76%0.00010316
JPY: 641.3
0.00007966
JPY: 495.2
0.00006235
JPY: 387.6
2021/04/040.00010710
JPY: 665.8
-0.00000060
JPY: -3.7
-0.56%0.00010294
JPY: 639.9
0.00007783
JPY: 483.8
0.00006154
JPY: 382.6
2021/04/030.00010770
JPY: 669.5
+0.00001060
JPY: +65.9
+10.92%0.00010158
JPY: 631.5
0.00007588
JPY: 471.7
0.00006063
JPY: 376.9
2021/04/020.00009710
JPY: 603.6
-0.00000480
JPY: -29.8
-4.71%0.00009732
JPY: 605.0
0.00007399
JPY: 460.0
0.00005969
JPY: 371.1
2021/04/010.00010190
JPY: 633.5
+0.00000100
JPY: +6.2
+0.99%0.00009586
JPY: 595.9
0.00007260
JPY: 451.3
0.00005891
JPY: 366.2
2021/03/310.00010090
JPY: 627.3
+0.00000060
JPY: +3.7
+0.60%0.00009114
JPY: 566.6
0.00007101
JPY: 441.5
0.00005804
JPY: 360.8
2021/03/300.00010030
JPY: 623.5
+0.00001390
JPY: +86.4
+16.09%0.00008742
JPY: 543.5
0.00006956
JPY: 432.4
0.00005717
JPY: 355.4
2021/03/290.00008640
JPY: 537.1
-0.00000340
JPY: -21.1
-3.79%0.00008272
JPY: 514.2
0.00006808
JPY: 423.2
0.00005629
JPY: 349.9
2021/03/280.00008980
JPY: 558.2
+0.00001150
JPY: +71.5
+14.69%0.00008192
JPY: 509.3
0.00006716
JPY: 417.5
0.00005563
JPY: 345.8
2021/03/270.00007830
JPY: 486.8
-0.00000400
JPY: -24.9
-4.86%0.00008150
JPY: 506.7
0.00006607
JPY: 410.7
0.00005492
JPY: 341.4
2021/03/260.00008230
JPY: 511.6
+0.00000550
JPY: +34.2
+7.16%0.00008094
JPY: 503.2
0.00006560
JPY: 407.8
0.00005436
JPY: 337.9
2021/03/250.00007680
JPY: 477.4
-0.00000560
JPY: -34.8
-6.80%0.00007808
JPY: 485.4
0.00006479
JPY: 402.8
0.00005373
JPY: 334.0
2021/03/240.00008240
JPY: 512.2
-0.00000530
JPY: -32.9
-6.04%0.00007630
JPY: 474.3
0.00006417
JPY: 398.9
0.00005318
JPY: 330.6
2021/03/230.00008770
JPY: 545.2
+0.00001220
JPY: +75.8
+16.16%0.00007270
JPY: 451.9
0.00006348
JPY: 394.6
0.00005251
JPY: 326.5