YFI/BTC 取引所:binance
終値: | 0.06080000 JPY: 880,940.3 | 前日比: | ![]() | 0.00000000 (0.00%) |
24h取引量: | 0.35000000 |
2025/02/12 17:25 更新
JPY は coincheck(BTC/JYP) の最新価格: 14,805,720.00 より円換算した値です。
YFI/BTC (1分足)
安値: | 0.05950000 | 高値: | 0.06080000 |
始値: | 0.06030000 | 終値: | 0.06080000 |
2025/02/12 17:25 更新
YFI/BTC (1日足)
5日平均乖離率: | 0.00% | 25日平均乖離率: | 0.00% | 75日平均乖離率: | 0.00% |
過去データ(日足) 取引所:binance
JPY は coincheck(BTC/JYP) の最新価格: 14,805,720.00 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 | ||||
2025/02/12 | 0.06080000 JPY: 900,187.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/02/11 | 0.06030000 JPY: 892,784.9 | +0.00190000 JPY: +28,130.9 | +3.25% | 0.05932000 JPY: 878,275.3 | 0.06764000 JPY: 1,001,458.9 | 0.08579867 JPY: 1,270,311.0 |
2025/02/10 | 0.05840000 JPY: 864,654.0 | -0.00120000 JPY: -17,766.9 | -2.01% | 0.05892000 JPY: 872,353.0 | 0.06864000 JPY: 1,016,264.6 | 0.08601333 JPY: 1,273,489.3 |
2025/02/09 | 0.05960000 JPY: 882,420.9 | +0.00050000 JPY: +7,402.9 | +0.85% | 0.05948000 JPY: 880,644.2 | 0.06966800 JPY: 1,031,484.9 | 0.08627600 JPY: 1,277,378.3 |
2025/02/08 | 0.05910000 JPY: 875,018.1 | -0.00010000 JPY: -1,480.6 | -0.17% | 0.05990000 JPY: 886,862.6 | 0.07060400 JPY: 1,045,343.1 | 0.08649067 JPY: 1,280,556.6 |
2025/02/07 | 0.05920000 JPY: 876,498.6 | +0.00090000 JPY: +13,325.1 | +1.54% | 0.06008000 JPY: 889,527.7 | 0.07150400 JPY: 1,058,668.2 | 0.08671733 JPY: 1,283,912.6 |
2025/02/06 | 0.05830000 JPY: 863,173.5 | -0.00290000 JPY: -42,936.6 | -4.74% | 0.06154000 JPY: 911,144.0 | 0.07242000 JPY: 1,072,230.2 | 0.08690400 JPY: 1,286,676.3 |
2025/02/05 | 0.06120000 JPY: 906,110.1 | -0.00050000 JPY: -7,402.9 | -0.81% | 0.06346000 JPY: 939,571.0 | 0.07344800 JPY: 1,087,450.5 | 0.08711200 JPY: 1,289,755.9 |
2025/02/04 | 0.06170000 JPY: 913,512.9 | +0.00170000 JPY: +25,169.7 | +2.83% | 0.06522000 JPY: 965,629.1 | 0.07439200 JPY: 1,101,427.1 | 0.08716267 JPY: 1,290,506.0 |
2025/02/03 | 0.06000000 JPY: 888,343.2 | -0.00650000 JPY: -96,237.2 | -9.77% | 0.06676000 JPY: 988,429.9 | 0.07536400 JPY: 1,115,818.3 | 0.08723067 JPY: 1,291,512.8 |
2025/02/02 | 0.06650000 JPY: 984,580.4 | -0.00140000 JPY: -20,728.0 | -2.06% | 0.06846000 JPY: 1,013,599.6 | 0.07639200 JPY: 1,131,038.6 | 0.08731200 JPY: 1,292,717.0 |
2025/02/01 | 0.06790000 JPY: 1,005,308.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/31 | 0.07000000 JPY: 1,036,400.4 | +0.00060000 JPY: +8,883.4 | +0.86% | 0.06990000 JPY: 1,034,919.8 | 0.07801600 JPY: 1,155,083.1 | 0.08735333 JPY: 1,293,329.0 |
2025/01/30 | 0.06940000 JPY: 1,027,517.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/29 | 0.06850000 JPY: 1,014,191.8 | -0.00180000 JPY: -26,650.3 | -2.56% | 0.07084000 JPY: 1,048,837.2 | 0.07961200 JPY: 1,178,713.0 | 0.08735867 JPY: 1,293,408.0 |
2025/01/28 | 0.07030000 JPY: 1,040,842.1 | -0.00100000 JPY: -14,805.7 | -1.40% | 0.07164000 JPY: 1,060,681.8 | 0.08052800 JPY: 1,192,275.0 | 0.08734800 JPY: 1,293,250.0 |
2025/01/27 | 0.07130000 JPY: 1,055,647.8 | -0.00020000 JPY: -2,961.1 | -0.28% | 0.07214000 JPY: 1,068,084.6 | 0.08134000 JPY: 1,204,297.3 | 0.08732000 JPY: 1,292,835.5 |
2025/01/26 | 0.07150000 JPY: 1,058,609.0 | -0.00110000 JPY: -16,286.3 | -1.52% | 0.07276000 JPY: 1,077,264.2 | 0.08198800 JPY: 1,213,891.4 | 0.08731867 JPY: 1,292,815.7 |
2025/01/25 | 0.07260000 JPY: 1,074,895.3 | +0.00010000 JPY: +1,480.6 | +0.14% | 0.07342000 JPY: 1,087,036.0 | 0.08255200 JPY: 1,222,241.8 | 0.08733867 JPY: 1,293,111.8 |
2025/01/24 | 0.07250000 JPY: 1,073,414.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/23 | 0.07280000 JPY: 1,077,856.4 | -0.00160000 JPY: -23,689.2 | -2.15% | 0.07470000 JPY: 1,105,987.3 | 0.08381600 JPY: 1,240,956.2 | 0.08771333 JPY: 1,298,659.1 |
2025/01/22 | 0.07440000 JPY: 1,101,545.6 | -0.00040000 JPY: -5,922.3 | -0.53% | 0.07598000 JPY: 1,124,938.6 | 0.08451600 JPY: 1,251,320.2 | 0.08765733 JPY: 1,297,829.9 |
2025/01/21 | 0.07480000 JPY: 1,107,467.9 | +0.00120000 JPY: +17,766.9 | +1.63% | 0.07816000 JPY: 1,157,215.1 | 0.08518800 JPY: 1,261,269.7 | 0.08758533 JPY: 1,296,763.9 |
2025/01/20 | 0.07360000 JPY: 1,089,701.0 | -0.00430000 JPY: -63,664.6 | -5.52% | 0.08002000 JPY: 1,184,753.7 | 0.08582800 JPY: 1,270,745.3 | 0.08749200 JPY: 1,295,382.1 |
2025/01/19 | 0.07790000 JPY: 1,153,365.6 | -0.00130000 JPY: -19,247.4 | -1.64% | 0.08190000 JPY: 1,212,588.5 | 0.08648000 JPY: 1,280,398.7 | 0.08737333 JPY: 1,293,625.1 |
2025/01/18 | 0.07920000 JPY: 1,172,613.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/17 | 0.08530000 JPY: 1,262,927.9 | +0.00120000 JPY: +17,766.9 | +1.43% | 0.08322000 JPY: 1,232,132.0 | 0.08775200 JPY: 1,299,231.5 | 0.08704133 JPY: 1,288,709.6 |
2025/01/16 | 0.08410000 JPY: 1,245,161.1 | +0.00110000 JPY: +16,286.3 | +1.33% | 0.08296000 JPY: 1,228,282.5 | 0.08796800 JPY: 1,302,429.6 | 0.08678533 JPY: 1,284,919.3 |
2025/01/15 | 0.08300000 JPY: 1,228,874.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/14 | 0.08160000 JPY: 1,208,146.8 | -0.00050000 JPY: -7,402.9 | -0.61% | 0.08370000 JPY: 1,239,238.8 | 0.08841200 JPY: 1,309,003.3 | 0.08634000 JPY: 1,278,325.9 |
2025/01/13 | 0.08210000 JPY: 1,215,549.6 | -0.00190000 JPY: -28,130.9 | -2.26% | 0.08452000 JPY: 1,251,379.5 | 0.08860000 JPY: 1,311,786.8 | 0.08615467 JPY: 1,275,581.9 |
2025/01/12 | 0.08400000 JPY: 1,243,680.5 | -0.00080000 JPY: -11,844.6 | -0.94% | 0.08534000 JPY: 1,263,520.1 | 0.08893600 JPY: 1,316,761.5 | 0.08597467 JPY: 1,272,916.8 |
2025/01/11 | 0.08480000 JPY: 1,255,525.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/10 | 0.08600000 JPY: 1,273,291.9 | +0.00030000 JPY: +4,441.7 | +0.35% | 0.08730000 JPY: 1,292,539.4 | 0.08982800 JPY: 1,329,968.2 | 0.08554400 JPY: 1,266,540.5 |
2025/01/09 | 0.08570000 JPY: 1,268,850.2 | -0.00050000 JPY: -7,402.9 | -0.58% | 0.08800000 JPY: 1,302,903.4 | 0.09049600 JPY: 1,339,858.4 | 0.08532800 JPY: 1,263,342.5 |
2025/01/08 | 0.08620000 JPY: 1,276,253.1 | -0.00260000 JPY: -38,494.9 | -2.93% | 0.08914000 JPY: 1,319,781.9 | 0.09138000 JPY: 1,352,946.7 | 0.08510000 JPY: 1,259,966.8 |
2025/01/07 | 0.08880000 JPY: 1,314,747.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2025/01/06 | 0.08980000 JPY: 1,329,553.7 | +0.00030000 JPY: +4,441.7 | +0.34% | 0.08976000 JPY: 1,328,961.4 | 0.09318800 JPY: 1,379,715.4 | 0.08470267 JPY: 1,254,084.0 |
2025/01/05 | 0.08950000 JPY: 1,325,111.9 | -0.00190000 JPY: -28,130.9 | -2.08% | 0.08892000 JPY: 1,316,524.6 | 0.09422400 JPY: 1,395,054.2 | 0.08450000 JPY: 1,251,083.3 |
2025/01/04 | 0.09140000 JPY: 1,353,242.8 | +0.00080000 JPY: +11,844.6 | +0.88% | 0.08850000 JPY: 1,310,306.2 | 0.09508800 JPY: 1,407,846.3 | 0.08431333 JPY: 1,248,319.6 |
2025/01/03 | 0.09060000 JPY: 1,341,398.2 | +0.00310000 JPY: +45,897.7 | +3.54% | 0.08808000 JPY: 1,304,087.8 | 0.09573600 JPY: 1,417,440.4 | 0.08410133 JPY: 1,245,180.8 |
2025/01/02 | 0.08750000 JPY: 1,295,500.5 | +0.00190000 JPY: +28,130.9 | +2.22% | 0.08802000 JPY: 1,303,199.5 | 0.09685600 JPY: 1,434,022.8 | 0.08390133 JPY: 1,242,219.6 |
2025/01/01 | 0.08560000 JPY: 1,267,369.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/12/31 | 0.08740000 JPY: 1,294,019.9 | -0.00190000 JPY: -28,130.9 | -2.13% | 0.08980000 JPY: 1,329,553.7 | 0.10099600 JPY: 1,495,318.5 | 0.08353333 JPY: 1,236,771.1 |
2024/12/30 | 0.08930000 JPY: 1,322,150.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/12/29 | 0.09030000 JPY: 1,336,956.5 | -0.00090000 JPY: -13,325.1 | -0.99% | 0.09100000 JPY: 1,347,320.5 | 0.10318800 JPY: 1,527,772.6 | 0.08314400 JPY: 1,231,006.8 |
2024/12/28 | 0.09120000 JPY: 1,350,281.7 | +0.00040000 JPY: +5,922.3 | +0.44% | 0.09216000 JPY: 1,364,495.2 | 0.10357200 JPY: 1,533,458.0 | 0.08295600 JPY: 1,228,223.3 |
2024/12/27 | 0.09080000 JPY: 1,344,359.4 | +0.00090000 JPY: +13,325.1 | +1.00% | 0.09206000 JPY: 1,363,014.6 | 0.10364800 JPY: 1,534,583.3 | 0.08275200 JPY: 1,225,202.9 |
2024/12/26 | 0.08990000 JPY: 1,331,034.2 | -0.00290000 JPY: -42,936.6 | -3.13% | 0.09176000 JPY: 1,358,572.9 | 0.10337600 JPY: 1,530,556.1 | 0.08258133 JPY: 1,222,676.1 |
2024/12/25 | 0.09280000 JPY: 1,373,970.8 | -0.00330000 JPY: -48,858.9 | -3.43% | 0.09156000 JPY: 1,355,611.7 | 0.10310000 JPY: 1,526,469.7 | 0.08243867 JPY: 1,220,563.8 |
2024/12/24 | 0.09610000 JPY: 1,422,829.7 | +0.00540000 JPY: +79,950.9 | +5.95% | 0.09026000 JPY: 1,336,364.3 | 0.10275600 JPY: 1,521,376.6 | 0.08226267 JPY: 1,217,958.0 |