NEAR/BTC 取引所：binance
| 終値： | 0.00002513 JPY: 284.9 | 前日比： |  | +0.00000007 (+0.28%) |
| 24h取引量： | 4.56000000 |
2025/04/11 14:03 更新
JPY は coincheck(BTC/JYP) の最新価格: 11,580,695.00 より円換算した値です。
NEAR/BTC (1分足)
| 安値： | 0.00002460 | 高値： | 0.00002550 |
| 始値： | 0.00002505 | 終値： | 0.00002513 |
2025/04/11 14:03 更新
NEAR/BTC (1日足)
| 5日平均乖離率： | -1.85% | 25日平均乖離率： | -17.81% | 75日平均乖離率： | -25.39% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 11,580,695.00 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 | ||||
| 2025/04/11 | 0.00002513 JPY: 291.0 | +0.00000007 JPY: +0.8 | +0.28% | 0.00002560 JPY: 296.5 | 0.00003058 JPY: 354.1 | 0.00003368 JPY: 390.1 |
| 2025/04/10 | 0.00002506 JPY: 290.2 | +0.00000055 JPY: +6.4 | +2.24% | 0.00002626 JPY: 304.2 | 0.00003079 JPY: 356.6 | 0.00003399 JPY: 393.6 |
| 2025/04/09 | 0.00002451 JPY: 283.8 | -0.00000178 JPY: -20.6 | -6.77% | 0.00002715 JPY: 314.4 | 0.00003101 JPY: 359.1 | 0.00003428 JPY: 397.0 |
| 2025/04/08 | 0.00002629 JPY: 304.5 | -0.00000074 JPY: -8.6 | -2.74% | 0.00002821 JPY: 326.7 | 0.00003128 JPY: 362.3 | 0.00003459 JPY: 400.6 |
| 2025/04/07 | 0.00002703 JPY: 313.0 | -0.00000140 JPY: -16.2 | -4.92% | 0.00002879 JPY: 333.4 | 0.00003150 JPY: 364.8 | 0.00003488 JPY: 404.0 |
| 2025/04/06 | 0.00002843 JPY: 329.2 | -0.00000106 JPY: -12.3 | -3.59% | 0.00002957 JPY: 342.5 | 0.00003168 JPY: 366.9 | 0.00003518 JPY: 407.4 |
| 2025/04/05 | 0.00002949 JPY: 341.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/04/04 | 0.00002981 JPY: 345.2 | +0.00000061 JPY: +7.1 | +2.09% | 0.00003051 JPY: 353.4 | 0.00003175 JPY: 367.7 | 0.00003574 JPY: 413.9 |
| 2025/04/03 | 0.00002920 JPY: 338.2 | -0.00000173 JPY: -20.0 | -5.59% | 0.00003092 JPY: 358.0 | 0.00003179 JPY: 368.1 | 0.00003603 JPY: 417.3 |
| 2025/04/02 | 0.00003093 JPY: 358.2 | -0.00000046 JPY: -5.3 | -1.47% | 0.00003136 JPY: 363.2 | 0.00003192 JPY: 369.7 | 0.00003634 JPY: 420.8 |
| 2025/04/01 | 0.00003139 JPY: 363.5 | +0.00000015 JPY: +1.7 | +0.48% | 0.00003169 JPY: 367.0 | 0.00003202 JPY: 370.8 | 0.00003665 JPY: 424.4 |
| 2025/03/31 | 0.00003124 JPY: 361.8 | -0.00000058 JPY: -6.7 | -1.82% | 0.00003229 JPY: 373.9 | 0.00003211 JPY: 371.8 | 0.00003694 JPY: 427.7 |
| 2025/03/30 | 0.00003182 JPY: 368.5 | +0.00000038 JPY: +4.4 | +1.21% | 0.00003295 JPY: 381.6 | 0.00003225 JPY: 373.5 | 0.00003721 JPY: 431.0 |
| 2025/03/29 | 0.00003144 JPY: 364.1 | -0.00000112 JPY: -13.0 | -3.44% | 0.00003342 JPY: 387.0 | 0.00003228 JPY: 373.8 | 0.00003747 JPY: 434.0 |
| 2025/03/28 | 0.00003256 JPY: 377.1 | -0.00000181 JPY: -21.0 | -5.27% | 0.00003389 JPY: 392.4 | 0.00003233 JPY: 374.4 | 0.00003772 JPY: 436.8 |
| 2025/03/27 | 0.00003437 JPY: 398.0 | -0.00000021 JPY: -2.4 | -0.61% | 0.00003386 JPY: 392.1 | 0.00003245 JPY: 375.8 | 0.00003799 JPY: 440.0 |
| 2025/03/26 | 0.00003458 JPY: 400.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/25 | 0.00003414 JPY: 395.4 | +0.00000036 JPY: +4.2 | +1.07% | 0.00003301 JPY: 382.3 | 0.00003266 JPY: 378.3 | 0.00003850 JPY: 445.8 |
| 2025/03/24 | 0.00003378 JPY: 391.2 | +0.00000135 JPY: +15.6 | +4.16% | 0.00003258 JPY: 377.3 | 0.00003274 JPY: 379.2 | 0.00003875 JPY: 448.7 |
| 2025/03/23 | 0.00003243 JPY: 375.6 | -0.00000004 JPY: -0.5 | -0.12% | 0.00003238 JPY: 374.9 | 0.00003283 JPY: 380.2 | 0.00003902 JPY: 451.9 |
| 2025/03/22 | 0.00003247 JPY: 376.0 | +0.00000025 JPY: +2.9 | +0.78% | 0.00003215 JPY: 372.3 | 0.00003291 JPY: 381.1 | 0.00003937 JPY: 455.9 |
| 2025/03/21 | 0.00003222 JPY: 373.1 | +0.00000023 JPY: +2.7 | +0.72% | 0.00003178 JPY: 368.0 | 0.00003292 JPY: 381.2 | 0.00003972 JPY: 460.0 |
| 2025/03/20 | 0.00003199 JPY: 370.5 | -0.00000078 JPY: -9.0 | -2.38% | 0.00003142 JPY: 363.9 | 0.00003301 JPY: 382.3 | 0.00004007 JPY: 464.1 |
| 2025/03/19 | 0.00003277 JPY: 379.5 | +0.00000146 JPY: +16.9 | +4.66% | 0.00003130 JPY: 362.5 | 0.00003314 JPY: 383.8 | 0.00004045 JPY: 468.4 |
| 2025/03/18 | 0.00003131 JPY: 362.6 | +0.00000070 JPY: +8.1 | +2.29% | 0.00003109 JPY: 360.0 | 0.00003329 JPY: 385.5 | 0.00004080 JPY: 472.5 |
| 2025/03/17 | 0.00003061 JPY: 354.5 | +0.00000018 JPY: +2.1 | +0.59% | 0.00003112 JPY: 360.4 | 0.00003349 JPY: 387.8 | 0.00004114 JPY: 476.4 |
| 2025/03/16 | 0.00003043 JPY: 352.4 | -0.00000094 JPY: -10.9 | -3.00% | 0.00003093 JPY: 358.2 | 0.00003362 JPY: 389.4 | 0.00004145 JPY: 480.0 |
| 2025/03/15 | 0.00003137 JPY: 363.3 | -0.00000035 JPY: -4.1 | -1.10% | 0.00003084 JPY: 357.1 | 0.00003371 JPY: 390.4 | 0.00004176 JPY: 483.6 |
| 2025/03/14 | 0.00003172 JPY: 367.3 | +0.00000025 JPY: +2.9 | +0.79% | 0.00003073 JPY: 355.8 | 0.00003376 JPY: 391.0 | 0.00004206 JPY: 487.1 |
| 2025/03/13 | 0.00003147 JPY: 364.4 | +0.00000179 JPY: +20.7 | +6.03% | 0.00003089 JPY: 357.7 | 0.00003393 JPY: 393.0 | 0.00004238 JPY: 490.8 |
| 2025/03/12 | 0.00002968 JPY: 343.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/11 | 0.00002996 JPY: 347.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/10 | 0.00003080 JPY: 356.7 | -0.00000174 JPY: -20.2 | -5.35% | 0.00003304 JPY: 382.6 | 0.00003459 JPY: 400.5 | 0.00004333 JPY: 501.7 |
| 2025/03/09 | 0.00003254 JPY: 376.8 | -0.00000079 JPY: -9.1 | -2.37% | 0.00003337 JPY: 386.4 | 0.00003473 JPY: 402.2 | 0.00004366 JPY: 505.6 |
| 2025/03/08 | 0.00003333 JPY: 386.0 | -0.00000033 JPY: -3.8 | -0.98% | 0.00003340 JPY: 386.8 | 0.00003476 JPY: 402.5 | 0.00004399 JPY: 509.4 |
| 2025/03/07 | 0.00003366 JPY: 389.8 | -0.00000122 JPY: -14.1 | -3.50% | 0.00003386 JPY: 392.2 | 0.00003480 JPY: 403.0 | 0.00004426 JPY: 512.6 |
| 2025/03/06 | 0.00003488 JPY: 403.9 | +0.00000246 JPY: +28.5 | +7.59% | 0.00003463 JPY: 401.0 | 0.00003478 JPY: 402.8 | 0.00004451 JPY: 515.4 |
| 2025/03/05 | 0.00003242 JPY: 375.4 | -0.00000028 JPY: -3.2 | -0.86% | 0.00003501 JPY: 405.4 | 0.00003474 JPY: 402.3 | 0.00004474 JPY: 518.2 |
| 2025/03/04 | 0.00003270 JPY: 378.7 | -0.00000296 JPY: -34.3 | -8.30% | 0.00003574 JPY: 413.9 | 0.00003477 JPY: 402.7 | 0.00004501 JPY: 521.2 |
| 2025/03/03 | 0.00003566 JPY: 413.0 | -0.00000183 JPY: -21.2 | -4.88% | 0.00003640 JPY: 421.6 | 0.00003483 JPY: 403.3 | 0.00004532 JPY: 524.9 |
| 2025/03/02 | 0.00003749 JPY: 434.2 | +0.00000073 JPY: +8.5 | +1.99% | 0.00003614 JPY: 418.5 | 0.00003473 JPY: 402.2 | 0.00004564 JPY: 528.5 |
| 2025/03/01 | 0.00003676 JPY: 425.7 | +0.00000066 JPY: +7.6 | +1.83% | 0.00003520 JPY: 407.6 | 0.00003461 JPY: 400.8 | 0.00004599 JPY: 532.6 |
| 2025/02/28 | 0.00003610 JPY: 418.1 | +0.00000010 JPY: +1.2 | +0.28% | 0.00003473 JPY: 402.2 | 0.00003456 JPY: 400.2 | 0.00004634 JPY: 536.7 |
| 2025/02/27 | 0.00003600 JPY: 416.9 | +0.00000164 JPY: +19.0 | +4.77% | 0.00003456 JPY: 400.3 | 0.00003455 JPY: 400.1 | 0.00004675 JPY: 541.3 |
| 2025/02/26 | 0.00003436 JPY: 397.9 | +0.00000160 JPY: +18.5 | +4.88% | 0.00003467 JPY: 401.5 | 0.00003477 JPY: 402.6 | 0.00004714 JPY: 545.9 |
| 2025/02/25 | 0.00003276 JPY: 379.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/02/24 | 0.00003444 JPY: 398.8 | -0.00000082 JPY: -9.5 | -2.33% | 0.00003529 JPY: 408.7 | 0.00003564 JPY: 412.7 | 0.00004810 JPY: 557.0 |
| 2025/02/23 | 0.00003526 JPY: 408.3 | -0.00000129 JPY: -14.9 | -3.53% | 0.00003492 JPY: 404.4 | 0.00003601 JPY: 417.0 | 0.00004855 JPY: 562.3 |
| 2025/02/22 | 0.00003655 JPY: 423.3 | +0.00000030 JPY: +3.5 | +0.83% | 0.00003442 JPY: 398.7 | 0.00003632 JPY: 420.6 | 0.00004896 JPY: 567.0 |
| 2025/02/21 | 0.00003625 JPY: 419.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/02/20 | 0.00003394 JPY: 393.0 | +0.00000136 JPY: +15.7 | +4.17% | 0.00003424 JPY: 396.5 | 0.00003699 JPY: 428.3 | 0.00004998 JPY: 578.8 |