AAVE/BTC 取引所：binance
| 終値： | 0.00268300 JPY: 41,935.7 | 前日比： |  | +0.00003900 (+1.48%) |
| 24h取引量： | 8.84000000 |
2025/07/09 12:50 更新
JPY は coincheck(BTC/JYP) の最新価格: 15,963,355.50 より円換算した値です。
AAVE/BTC (1分足)
| 安値： | 0.00262700 | 高値： | 0.00270600 |
| 始値： | 0.00264100 | 終値： | 0.00268300 |
2025/07/09 12:50 更新
AAVE/BTC (1日足)
| 5日平均乖離率： | +2.86% | 25日平均乖離率： | +7.75% | 75日平均乖離率： | +15.55% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 15,963,355.50 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 | ||||
| 2025/07/09 | 0.00268300 JPY: 42,829.7 | +0.00003900 JPY: +622.6 | +1.48% | 0.00260840 JPY: 41,638.8 | 0.00249000 JPY: 39,748.8 | 0.00232191 JPY: 37,065.4 |
| 2025/07/08 | 0.00264400 JPY: 42,207.1 | -0.00001800 JPY: -287.3 | -0.68% | 0.00256020 JPY: 40,869.4 | 0.00248744 JPY: 39,707.9 | 0.00230955 JPY: 36,868.1 |
| 2025/07/07 | 0.00266200 JPY: 42,494.5 | +0.00011400 JPY: +1,819.8 | +4.47% | 0.00254360 JPY: 40,604.4 | 0.00248956 JPY: 39,741.7 | 0.00229787 JPY: 36,681.7 |
| 2025/07/06 | 0.00254800 JPY: 40,674.6 | +0.00004300 JPY: +686.4 | +1.72% | 0.00250900 JPY: 40,052.1 | 0.00249424 JPY: 39,816.4 | 0.00228595 JPY: 36,491.4 |
| 2025/07/05 | 0.00250500 JPY: 39,988.2 | +0.00006300 JPY: +1,005.7 | +2.58% | 0.00249920 JPY: 39,895.6 | 0.00250712 JPY: 40,022.0 | 0.00227409 JPY: 36,302.2 |
| 2025/07/04 | 0.00244200 JPY: 38,982.5 | -0.00011900 JPY: -1,899.6 | -4.65% | 0.00250240 JPY: 39,946.7 | 0.00252016 JPY: 40,230.2 | 0.00226263 JPY: 36,119.1 |
| 2025/07/03 | 0.00256100 JPY: 40,882.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/07/02 | 0.00248900 JPY: 39,732.8 | -0.00001000 JPY: -159.6 | -0.40% | 0.00248200 JPY: 39,621.0 | 0.00251260 JPY: 40,109.5 | 0.00223957 JPY: 35,751.1 |
| 2025/07/01 | 0.00249900 JPY: 39,892.4 | -0.00002200 JPY: -351.2 | -0.87% | 0.00247140 JPY: 39,451.8 | 0.00251072 JPY: 40,079.5 | 0.00222816 JPY: 35,568.9 |
| 2025/06/30 | 0.00252100 JPY: 40,243.6 | -0.00001000 JPY: -159.6 | -0.40% | 0.00244420 JPY: 39,017.6 | 0.00250716 JPY: 40,022.7 | 0.00221643 JPY: 35,381.6 |
| 2025/06/29 | 0.00253100 JPY: 40,403.3 | +0.00016100 JPY: +2,570.1 | +6.79% | 0.00242340 JPY: 38,685.6 | 0.00250576 JPY: 40,000.3 | 0.00220425 JPY: 35,187.3 |
| 2025/06/28 | 0.00237000 JPY: 37,833.2 | -0.00006600 JPY: -1,053.6 | -2.71% | 0.00241300 JPY: 38,519.6 | 0.00250868 JPY: 40,047.0 | 0.00219209 JPY: 34,993.2 |
| 2025/06/27 | 0.00243600 JPY: 38,886.7 | +0.00007300 JPY: +1,165.3 | +3.09% | 0.00239460 JPY: 38,225.9 | 0.00251604 JPY: 40,164.4 | 0.00218311 JPY: 34,849.7 |
| 2025/06/26 | 0.00236300 JPY: 37,721.4 | -0.00005400 JPY: -862.0 | -2.23% | 0.00236040 JPY: 37,679.9 | 0.00251492 JPY: 40,146.6 | 0.00217296 JPY: 34,687.7 |
| 2025/06/25 | 0.00241700 JPY: 38,583.4 | -0.00006200 JPY: -989.7 | -2.50% | 0.00236040 JPY: 37,679.9 | 0.00251456 JPY: 40,140.8 | 0.00216463 JPY: 34,554.7 |
| 2025/06/24 | 0.00247900 JPY: 39,573.2 | +0.00020100 JPY: +3,208.6 | +8.82% | 0.00237060 JPY: 37,842.7 | 0.00251344 JPY: 40,122.9 | 0.00215432 JPY: 34,390.2 |
| 2025/06/23 | 0.00227800 JPY: 36,364.5 | +0.00001300 JPY: +207.5 | +0.57% | 0.00235320 JPY: 37,565.0 | 0.00250812 JPY: 40,038.0 | 0.00214348 JPY: 34,217.1 |
| 2025/06/22 | 0.00226500 JPY: 36,157.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/06/21 | 0.00236300 JPY: 37,721.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/06/20 | 0.00246800 JPY: 39,397.6 | +0.00007600 JPY: +1,213.2 | +3.18% | 0.00251620 JPY: 40,167.0 | 0.00252804 JPY: 40,356.0 | 0.00211793 JPY: 33,809.3 |
| 2025/06/19 | 0.00239200 JPY: 38,184.3 | -0.00009300 JPY: -1,484.6 | -3.74% | 0.00254520 JPY: 40,629.9 | 0.00252460 JPY: 40,301.1 | 0.00210833 JPY: 33,656.1 |
| 2025/06/18 | 0.00248500 JPY: 39,668.9 | -0.00008300 JPY: -1,325.0 | -3.23% | 0.00259060 JPY: 41,354.7 | 0.00252728 JPY: 40,343.9 | 0.00210084 JPY: 33,536.5 |
| 2025/06/17 | 0.00256800 JPY: 40,993.9 | -0.00010000 JPY: -1,596.3 | -3.75% | 0.00263300 JPY: 42,031.5 | 0.00252612 JPY: 40,325.4 | 0.00209164 JPY: 33,389.6 |
| 2025/06/16 | 0.00266800 JPY: 42,590.2 | +0.00005500 JPY: +878.0 | +2.10% | 0.00267520 JPY: 42,705.2 | 0.00251816 JPY: 40,198.3 | 0.00208145 JPY: 33,227.0 |
| 2025/06/15 | 0.00261300 JPY: 41,712.2 | -0.00000600 JPY: -95.8 | -0.23% | 0.00271560 JPY: 43,350.1 | 0.00250368 JPY: 39,967.1 | 0.00207060 JPY: 33,053.7 |
| 2025/06/14 | 0.00261900 JPY: 41,808.0 | -0.00007800 JPY: -1,245.1 | -2.89% | 0.00275920 JPY: 44,046.1 | 0.00249360 JPY: 39,806.2 | 0.00206221 JPY: 32,919.8 |
| 2025/06/13 | 0.00269700 JPY: 43,053.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/06/12 | 0.00277900 JPY: 44,362.2 | -0.00009100 JPY: -1,452.7 | -3.17% | 0.00265880 JPY: 42,443.4 | 0.00246720 JPY: 39,384.8 | 0.00204361 JPY: 32,622.9 |
| 2025/06/11 | 0.00287000 JPY: 45,814.8 | +0.00003900 JPY: +622.6 | +1.38% | 0.00259140 JPY: 41,367.4 | 0.00244348 JPY: 39,006.1 | 0.00203460 JPY: 32,479.0 |
| 2025/06/10 | 0.00283100 JPY: 45,192.3 | +0.00040700 JPY: +6,497.1 | +16.79% | 0.00249940 JPY: 39,898.8 | 0.00241628 JPY: 38,571.9 | 0.00202345 JPY: 32,301.1 |
| 2025/06/09 | 0.00242400 JPY: 38,695.2 | +0.00003400 JPY: +542.8 | +1.42% | 0.00243040 JPY: 38,797.3 | 0.00239356 JPY: 38,209.2 | 0.00201393 JPY: 32,149.1 |
| 2025/06/08 | 0.00239000 JPY: 38,152.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/06/07 | 0.00244200 JPY: 38,982.5 | +0.00003200 JPY: +510.8 | +1.33% | 0.00249920 JPY: 39,895.6 | 0.00237564 JPY: 37,923.2 | 0.00200617 JPY: 32,025.3 |
| 2025/06/06 | 0.00241000 JPY: 38,471.7 | -0.00007600 JPY: -1,213.2 | -3.06% | 0.00249240 JPY: 39,787.1 | 0.00236340 JPY: 37,727.8 | 0.00200261 JPY: 31,968.4 |
| 2025/06/05 | 0.00248600 JPY: 39,684.9 | -0.00011800 JPY: -1,883.7 | -4.53% | 0.00248120 JPY: 39,608.3 | 0.00235316 JPY: 37,564.3 | 0.00199935 JPY: 31,916.3 |
| 2025/06/04 | 0.00260400 JPY: 41,568.6 | +0.00005000 JPY: +798.2 | +1.96% | 0.00246180 JPY: 39,298.6 | 0.00233752 JPY: 37,314.7 | 0.00199477 JPY: 31,843.3 |
| 2025/06/03 | 0.00255400 JPY: 40,770.4 | +0.00014600 JPY: +2,330.6 | +6.06% | 0.00241020 JPY: 38,474.9 | 0.00231884 JPY: 37,016.5 | 0.00198777 JPY: 31,731.5 |
| 2025/06/02 | 0.00240800 JPY: 38,439.8 | +0.00005400 JPY: +862.0 | +2.29% | 0.00237720 JPY: 37,948.1 | 0.00229700 JPY: 36,667.8 | 0.00198125 JPY: 31,627.5 |
| 2025/06/01 | 0.00235400 JPY: 37,577.7 | -0.00003500 JPY: -558.7 | -1.47% | 0.00239000 JPY: 38,152.4 | 0.00227656 JPY: 36,341.5 | 0.00197768 JPY: 31,570.4 |
| 2025/05/31 | 0.00238900 JPY: 38,136.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/05/30 | 0.00234600 JPY: 37,450.0 | -0.00004300 JPY: -686.4 | -1.80% | 0.00242640 JPY: 38,733.5 | 0.00222764 JPY: 35,560.6 | 0.00196900 JPY: 31,431.8 |
| 2025/05/29 | 0.00238900 JPY: 38,136.5 | -0.00008300 JPY: -1,325.0 | -3.36% | 0.00244900 JPY: 39,094.3 | 0.00220888 JPY: 35,261.1 | 0.00196431 JPY: 31,356.9 |
| 2025/05/28 | 0.00247200 JPY: 39,461.4 | -0.00007100 JPY: -1,133.4 | -2.79% | 0.00246240 JPY: 39,308.2 | 0.00218636 JPY: 34,901.6 | 0.00195979 JPY: 31,284.8 |
| 2025/05/27 | 0.00254300 JPY: 40,594.8 | +0.00016100 JPY: +2,570.1 | +6.76% | 0.00244180 JPY: 38,979.3 | 0.00215972 JPY: 34,476.4 | 0.00195420 JPY: 31,195.6 |
| 2025/05/26 | 0.00238200 JPY: 38,024.7 | -0.00007700 JPY: -1,229.2 | -3.13% | 0.00239440 JPY: 38,222.7 | 0.00212980 JPY: 33,998.8 | 0.00194820 JPY: 31,099.8 |
| 2025/05/25 | 0.00245900 JPY: 39,253.9 | +0.00000300 JPY: +47.9 | +0.12% | 0.00239020 JPY: 38,155.6 | 0.00210772 JPY: 33,646.3 | 0.00194368 JPY: 31,027.7 |
| 2025/05/24 | 0.00245600 JPY: 39,206.0 | +0.00008700 JPY: +1,388.8 | +3.67% | 0.00239560 JPY: 38,241.8 | 0.00207732 JPY: 33,161.0 | 0.00193916 JPY: 30,955.5 |
| 2025/05/23 | 0.00236900 JPY: 37,817.2 | +0.00006300 JPY: +1,005.7 | +2.73% | 0.00233840 JPY: 37,328.7 | 0.00205036 JPY: 32,730.6 | 0.00193699 JPY: 30,920.8 |
| 2025/05/22 | 0.00230600 JPY: 36,811.5 | -0.00005500 JPY: -878.0 | -2.33% | 0.00230180 JPY: 36,744.5 | 0.00202640 JPY: 32,348.1 | 0.00193619 JPY: 30,908.0 |
| 2025/05/21 | 0.00236100 JPY: 37,689.5 | -0.00012500 JPY: -1,995.4 | -5.03% | 0.00227860 JPY: 36,374.1 | 0.00200576 JPY: 32,018.7 | 0.00193477 JPY: 30,885.5 |
| 2025/05/20 | 0.00248600 JPY: 39,684.9 | +0.00031600 JPY: +5,044.4 | +14.56% | 0.00225900 JPY: 36,061.2 | 0.00198212 JPY: 31,641.3 | 0.00193387 JPY: 30,871.0 |
| マーケット概況 | |||
|---|---|---|---|
| BTC/JPY (Bitcoin) | |||
| bitbank | 0.00 | +0.37% | |
| coincheck | 15,963,355.50 | +0.32% | |
| zaif | 15,951,500.00 | +0.26% | |
| チャット |
|---|
過去のチャットをみる
最新記事  | ||
|---|---|---|
| 記事カテゴリ | |||
|---|---|---|---|