初めてでも大丈夫!仮想通貨で始める少額投資のやり方

QTUM/BTC  取引所:binance


   終値: 0.00042810
JPY: 2,639.4
 前日比: -0.00001790 (-4.01%)
 24h取引量: 518.57000000

2021/05/12 22:56:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 6,198,678.50 より円換算した値です。

QTUM/BTC (1分足)


 安値:0.00042580 高値:0.00047260
 始値:0.00044540 終値:0.00042810

2021/05/12 22:56:00 更新

QTUM/BTC (1日足)


5日平均乖離率:-3.04% 25日平均乖離率:+34.34% 75日平均乖離率:+100.12%




◆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: 6,198,678.50 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
2021/05/120.00042810
JPY: 2,653.7
-0.00001790
JPY: -111.0
-4.01%0.00044150
JPY: 2,736.7
0.00031868
JPY: 1,975.4
0.00021392
JPY: 1,326.0
2021/05/110.00044600
JPY: 2,764.6
+0.00000400
JPY: +24.8
+0.91%0.00045914
JPY: 2,846.1
0.00031326
JPY: 1,941.8
0.00020967
JPY: 1,299.7
2021/05/100.00044200
JPY: 2,739.8
-0.00002170
JPY: -134.5
-4.68%0.00044592
JPY: 2,764.1
0.00030674
JPY: 1,901.4
0.00020520
JPY: 1,272.0
2021/05/090.00046370
JPY: 2,874.3
+0.00003600
JPY: +223.2
+8.42%0.00041202
JPY: 2,554.0
0.00029927
JPY: 1,855.1
0.00020072
JPY: 1,244.2
2021/05/080.00042770
JPY: 2,651.2
-0.00008860
JPY: -549.2
-17.16%0.00037132
JPY: 2,301.7
0.00029027
JPY: 1,799.3
0.00019595
JPY: 1,214.6
2021/05/070.00051630
JPY: 3,200.4
+0.00013640
JPY: +845.5
+35.90%0.00034016
JPY: 2,108.5
0.00028268
JPY: 1,752.3
0.00019180
JPY: 1,188.9
2021/05/060.00037990
JPY: 2,354.9
+0.00010740
JPY: +665.7
+39.41%0.00029118
JPY: 1,804.9
0.00027206
JPY: 1,686.4
0.00018656
JPY: 1,156.4
2021/05/050.00027250
JPY: 1,689.1
+0.00001230
JPY: +76.2
+4.73%0.00026580
JPY: 1,647.6
0.00026697
JPY: 1,654.8
0.00018317
JPY: 1,135.4
2021/05/040.00026020
JPY: 1,612.9
-0.00001170
JPY: -72.5
-4.30%0.00026380
JPY: 1,635.2
0.00026623
JPY: 1,650.3
0.00018137
JPY: 1,124.2
2021/05/030.00027190
JPY: 1,685.4
+0.00000050
JPY: +3.1
+0.18%0.00026482
JPY: 1,641.5
0.00026635
JPY: 1,651.0
0.00017971
JPY: 1,113.9
2021/05/020.00027140
JPY: 1,682.3
+0.00001840
JPY: +114.1
+7.27%0.00026160
JPY: 1,621.6
0.00026616
JPY: 1,649.8
0.00017781
JPY: 1,102.2
2021/05/010.00025300
JPY: 1,568.3
-0.00000950
JPY: -58.9
-3.62%0.00026098
JPY: 1,617.7
0.00026717
JPY: 1,656.1
0.00017594
JPY: 1,090.6
2021/04/300.00026250
JPY: 1,627.2
-0.00000280
JPY: -17.4
-1.06%0.00025984
JPY: 1,610.7
0.00026615
JPY: 1,649.8
0.00017441
JPY: 1,081.1
2021/04/290.00026530
JPY: 1,644.5
+0.00000950
JPY: +58.9
+3.71%0.00025862
JPY: 1,603.1
0.00026314
JPY: 1,631.1
0.00017280
JPY: 1,071.2
2021/04/280.00025580
JPY: 1,585.6
-0.00001250
JPY: -77.5
-4.66%0.00025352
JPY: 1,571.5
0.00025981
JPY: 1,610.5
0.00017132
JPY: 1,061.9
2021/04/270.00026830
JPY: 1,663.1
+0.00002100
JPY: +130.2
+8.49%0.00025128
JPY: 1,557.6
0.00025722
JPY: 1,594.4
0.00017000
JPY: 1,053.8
2021/04/260.00024730
JPY: 1,532.9
-0.00000910
JPY: -56.4
-3.55%0.00025518
JPY: 1,581.8
0.00025323
JPY: 1,569.7
0.00016857
JPY: 1,044.9
2021/04/250.00025640
JPY: 1,589.3
+0.00001660
JPY: +102.9
+6.92%0.00026582
JPY: 1,647.7
0.00025038
JPY: 1,552.0
0.00016724
JPY: 1,036.6
2021/04/240.00023980
JPY: 1,486.4
-0.00000480
JPY: -29.8
-1.96%0.00027726
JPY: 1,718.6
0.00024609
JPY: 1,525.4
0.00016520
JPY: 1,024.0
2021/04/230.00024460
JPY: 1,516.2
-0.00004320
JPY: -267.8
-15.01%0.00029610
JPY: 1,835.4
0.00024248
JPY: 1,503.1
0.00016342
JPY: 1,013.0
2021/04/220.00028780
JPY: 1,784.0
-0.00001270
JPY: -78.7
-4.23%0.00029886
JPY: 1,852.5
0.00023847
JPY: 1,478.2
0.00016165
JPY: 1,002.0
2021/04/210.00030050
JPY: 1,862.7
-0.00001310
JPY: -81.2
-4.18%0.00029980
JPY: 1,858.4
0.00023294
JPY: 1,443.9
0.00015911
JPY: 986.3
2021/04/200.00031360
JPY: 1,943.9
-0.00002040
JPY: -126.5
-6.11%0.00029632
JPY: 1,836.8
0.00022707
JPY: 1,407.5
0.00015641
JPY: 969.6
2021/04/190.00033400
JPY: 2,070.4
+0.00007560
JPY: +468.6
+29.26%0.00028466
JPY: 1,764.5
0.00022111
JPY: 1,370.6
0.00015349
JPY: 951.4
2021/04/180.00025840
JPY: 1,601.7
-0.00003410
JPY: -211.4
-11.66%0.00026558
JPY: 1,646.2
0.00021375
JPY: 1,325.0
0.00015039
JPY: 932.2
2021/04/170.00029250
JPY: 1,813.1
+0.00000940
JPY: +58.3
+3.32%0.00026152
JPY: 1,621.1
0.00020921
JPY: 1,296.8
0.00014828
JPY: 919.1
2021/04/160.00028310
JPY: 1,754.8
+0.00002780
JPY: +172.3
+10.89%0.00025314
JPY: 1,569.1
0.00020240
JPY: 1,254.6
0.00014574
JPY: 903.4
2021/04/150.00025530
JPY: 1,582.5
+0.00001670
JPY: +103.5
+7.00%0.00024706
JPY: 1,531.4
0.00019601
JPY: 1,215.0
0.00014329
JPY: 888.2
2021/04/140.00023860
JPY: 1,479.0
+0.00000050
JPY: +3.1
+0.21%0.00024680
JPY: 1,529.8
0.00019048
JPY: 1,180.7
0.00014117
JPY: 875.1
2021/04/130.00023810
JPY: 1,475.9
-0.00001250
JPY: -77.5
-4.99%0.00025172
JPY: 1,560.3
0.00018563
JPY: 1,150.6
0.00013921
JPY: 862.9
2021/04/120.00025060
JPY: 1,553.4
-0.00000210
JPY: -13.0
-0.83%0.00025752
JPY: 1,596.3
0.00018109
JPY: 1,122.5
0.00013742
JPY: 851.8
2021/04/110.00025270
JPY: 1,566.4
-0.00000130
JPY: -8.1
-0.51%0.00026674
JPY: 1,653.4
0.00017560
JPY: 1,088.5
0.00013545
JPY: 839.6
2021/04/100.00025400
JPY: 1,574.5
-0.00000920
JPY: -57.0
-3.50%0.00026170
JPY: 1,622.2
0.00016990
JPY: 1,053.2
0.00013346
JPY: 827.3
2021/04/090.00026320
JPY: 1,631.5
-0.00000390
JPY: -24.2
-1.46%0.00024838
JPY: 1,539.6
0.00016415
JPY: 1,017.5
0.00013143
JPY: 814.7
2021/04/080.00026710
JPY: 1,655.7
-0.00002960
JPY: -183.5
-9.98%0.00023212
JPY: 1,438.8
0.00015797
JPY: 979.2
0.00012940
JPY: 802.1
2021/04/070.00029670
JPY: 1,839.1
+0.00006920
JPY: +428.9
+30.42%0.00021692
JPY: 1,344.6
0.00015123
JPY: 937.4
0.00012730
JPY: 789.1
2021/04/060.00022750
JPY: 1,410.2
+0.00004010
JPY: +248.6
+21.40%0.00019128
JPY: 1,185.7
0.00014348
JPY: 889.4
0.00012453
JPY: 771.9
2021/04/050.00018740
JPY: 1,161.6
+0.00000550
JPY: +34.1
+3.02%0.00018098
JPY: 1,121.8
0.00013854
JPY: 858.8
0.00012273
JPY: 760.7
2021/04/040.00018190
JPY: 1,127.5
-0.00000920
JPY: -57.0
-4.81%0.00017336
JPY: 1,074.6
0.00013532
JPY: 838.8
0.00012141
JPY: 752.6
2021/04/030.00019110
JPY: 1,184.6
+0.00002260
JPY: +140.1
+13.41%0.00016688
JPY: 1,034.4
0.00013253
JPY: 821.5
0.00012019
JPY: 745.0
2021/04/020.00016850
JPY: 1,044.5
-0.00000750
JPY: -46.5
-4.26%0.00015754
JPY: 976.5
0.00012966
JPY: 803.7
0.00011886
JPY: 736.8
2021/04/010.00017600
JPY: 1,091.0
+0.00002670
JPY: +165.5
+17.88%0.00015376
JPY: 953.1
0.00012781
JPY: 792.2
0.00011775
JPY: 729.9
2021/03/310.00014930
JPY: 925.5
-0.00000020
JPY: -1.2
-0.13%0.00014928
JPY: 925.3
0.00012568
JPY: 779.0
0.00011655
JPY: 722.4
2021/03/300.00014950
JPY: 926.7
+0.00000510
JPY: +31.6
+3.53%0.00015236
JPY: 944.4
0.00012491
JPY: 774.3
0.00011565
JPY: 716.9
2021/03/290.00014440
JPY: 895.1
-0.00000520
JPY: -32.2
-3.48%0.00015246
JPY: 945.1
0.00012393
JPY: 768.2
0.00011464
JPY: 710.6
2021/03/280.00014960
JPY: 927.3
-0.00000400
JPY: -24.8
-2.60%0.00015256
JPY: 945.7
0.00012277
JPY: 761.0
0.00011381
JPY: 705.5
2021/03/270.00015360
JPY: 952.1
-0.00001110
JPY: -68.8
-6.74%0.00014710
JPY: 911.8
0.00012097
JPY: 749.9
0.00011290
JPY: 699.8
2021/03/260.00016470
JPY: 1,020.9
+0.00001470
JPY: +91.1
+9.80%0.00014104
JPY: 874.3
0.00011915
JPY: 738.6
0.00011197
JPY: 694.1
2021/03/250.00015000
JPY: 929.8
+0.00000510
JPY: +31.6
+3.52%0.00013148
JPY: 815.0
0.00011678
JPY: 723.9
0.00011088
JPY: 687.3
2021/03/240.00014490
JPY: 898.2
+0.00002260
JPY: +140.1
+18.48%0.00012496
JPY: 774.6
0.00011513
JPY: 713.6
0.00010989
JPY: 681.2
2021/03/230.00012230
JPY: 758.1
-0.00000100
JPY: -6.2
-0.81%0.00012092
JPY: 749.5
0.00011388
JPY: 705.9
0.00010890
JPY: 675.0