ビットフレンド-ビットコイン仮想通貨の価格チャートデーター分析サイト

GXS/BTC  取引所:binance


   終値: 0.00021730
JPY: 155.8
 前日比: -0.00000030 (-0.14%)
 24h取引量: 98.29000000

JPYcoincheck(BTC/JYP) の最新価格: 720,092.50 より円換算した値です。

GXS/BTC (5分足)


 安値:0.00021640 高値:0.00021900
 始値:0.00021820 終値:0.00021730


GXS/BTC (1日足)


5日平均乖離率:+0.27% 25日平均乖離率:+0.52% 75日平均乖離率:+5.94%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 720,092.50 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
2018/10/240.00021730
JPY: 156.5
-0.00000030
JPY: -0.2
-0.14%0.00021672
JPY: 156.1
0.00021618
JPY: 155.7
0.00020511
JPY: 147.7
2018/10/230.00021760
JPY: 156.7
+0.00000650
JPY: +4.7
+3.08%0.00021626
JPY: 155.7
0.00021588
JPY: 155.5
0.00020587
JPY: 148.2
2018/10/220.00021110
JPY: 152.0
-0.00000850
JPY: -6.1
-3.87%0.00021590
JPY: 155.5
0.00021578
JPY: 155.4
0.00020679
JPY: 148.9
2018/10/210.00021960
JPY: 158.1
+0.00000160
JPY: +1.2
+0.73%0.00021858
JPY: 157.4
0.00021586
JPY: 155.4
0.00020805
JPY: 149.8
2018/10/200.00021800
JPY: 157.0
+0.00000300
JPY: +2.2
+1.40%0.00022160
JPY: 159.6
0.00021501
JPY: 154.8
0.00020943
JPY: 150.8
2018/10/190.00021500
JPY: 154.8
-0.00000080
JPY: -0.6
-0.37%0.00022558
JPY: 162.4
0.00021393
JPY: 154.1
0.00021094
JPY: 151.9
2018/10/180.00021580
JPY: 155.4
-0.00000870
JPY: -6.3
-3.88%0.00023430
JPY: 168.7
0.00021284
JPY: 153.3
0.00021252
JPY: 153.0
2018/10/170.00022450
JPY: 161.7
-0.00001020
JPY: -7.3
-4.35%0.00023716
JPY: 170.8
0.00021178
JPY: 152.5
0.00021404
JPY: 154.1
2018/10/160.00023470
JPY: 169.0
-0.00000320
JPY: -2.3
-1.35%0.00023412
JPY: 168.6
0.00021002
JPY: 151.2
0.00021536
JPY: 155.1
2018/10/150.00023790
JPY: 171.3
-0.00002070
JPY: -14.9
-8.00%0.00022886
JPY: 164.8
0.00020768
JPY: 149.5
0.00021649
JPY: 155.9
2018/10/140.00025860
JPY: 186.2
+0.00002850
JPY: +20.5
+12.39%0.00022758
JPY: 163.9
0.00020494
JPY: 147.6
0.00021770
JPY: 156.8
2018/10/130.00023010
JPY: 165.7
+0.00002080
JPY: +15.0
+9.94%0.00021792
JPY: 156.9
0.00020112
JPY: 144.8
0.00021855
JPY: 157.4
2018/10/120.00020930
JPY: 150.7
+0.00000090
JPY: +0.6
+0.43%0.00021372
JPY: 153.9
0.00019834
JPY: 142.8
0.00021998
JPY: 158.4
2018/10/110.00020840
JPY: 150.1
-0.00002310
JPY: -16.6
-9.98%0.00021248
JPY: 153.0
0.00019647
JPY: 141.5
0.00022165
JPY: 159.6
2018/10/100.00023150
JPY: 166.7
+0.00002120
JPY: +15.3
+10.08%0.00021196
JPY: 152.6
0.00019468
JPY: 140.2
0.00022330
JPY: 160.8
2018/10/090.00021030
JPY: 151.4
+0.00000120
JPY: +0.9
+0.57%0.00020764
JPY: 149.5
0.00019204
JPY: 138.3
0.00022480
JPY: 161.9
2018/10/080.00020910
JPY: 150.6
+0.00000600
JPY: +4.3
+2.95%0.00020682
JPY: 148.9
0.00018999
JPY: 136.8
0.00022662
JPY: 163.2
2018/10/070.00020310
JPY: 146.3
-0.00000270
JPY: -1.9
-1.31%0.00020438
JPY: 147.2
0.00018822
JPY: 135.5
0.00022880
JPY: 164.8
2018/10/060.00020580
JPY: 148.2
-0.00000410
JPY: -3.0
-1.95%0.00020444
JPY: 147.2
0.00018636
JPY: 134.2
0.00023125
JPY: 166.5
2018/10/050.00020990
JPY: 151.1
+0.00000370
JPY: +2.7
+1.79%0.00020370
JPY: 146.7
0.00018494
JPY: 133.2
0.00023459
JPY: 168.9
2018/10/040.00020620
JPY: 148.5
+0.00000930
JPY: +6.7
+4.72%0.00020340
JPY: 146.5
0.00018352
JPY: 132.2
0.00023751
JPY: 171.0
2018/10/030.00019690
JPY: 141.8
-0.00000650
JPY: -4.7
-3.20%0.00020408
JPY: 147.0
0.00018234
JPY: 131.3
0.00024040
JPY: 173.1
2018/10/020.00020340
JPY: 146.5
+0.00000130
JPY: +0.9
+0.64%0.00020774
JPY: 149.6
0.00018166
JPY: 130.8
0.00024358
JPY: 175.4
2018/10/010.00020210
JPY: 145.5
-0.00000630
JPY: -4.5
-3.02%0.00020968
JPY: 151.0
0.00018068
JPY: 130.1
0.00024649
JPY: 177.5
2018/09/300.00020840
JPY: 150.1
-0.00000120
JPY: -0.9
-0.57%0.00020894
JPY: 150.5
0.00017991
JPY: 129.6
0.00024941
JPY: 179.6
2018/09/290.00020960
JPY: 150.9
-0.00000560
JPY: -4.0
-2.60%0.00020546
JPY: 148.0
0.00017912
JPY: 129.0
0.00025224
JPY: 181.6
2018/09/280.00021520
JPY: 155.0
+0.00000210
JPY: +1.5
+0.99%0.00020106
JPY: 144.8
0.00017894
JPY: 128.9
0.00025503
JPY: 183.6
2018/09/270.00021310
JPY: 153.5
+0.00001470
JPY: +10.6
+7.41%0.00019590
JPY: 141.1
0.00017856
JPY: 128.6
0.00025759
JPY: 185.5
2018/09/260.00019840
JPY: 142.9
+0.00000740
JPY: +5.3
+3.87%0.00018940
JPY: 136.4
0.00017816
JPY: 128.3
0.00026022
JPY: 187.4
2018/09/250.00019100
JPY: 137.5
+0.00000340
JPY: +2.4
+1.81%0.00018492
JPY: 133.2
0.00017862
JPY: 128.6
0.00026289
JPY: 189.3
2018/09/240.00018760
JPY: 135.1
-0.00000180
JPY: -1.3
-0.95%0.00018062
JPY: 130.1
0.00017920
JPY: 129.0
0.00026572
JPY: 191.3
2018/09/230.00018940
JPY: 136.4
+0.00000880
JPY: +6.3
+4.87%0.00017574
JPY: 126.5
0.00017979
JPY: 129.5
0.00026857
JPY: 193.4
2018/09/220.00018060
JPY: 130.0
+0.00000460
JPY: +3.3
+2.61%0.00016998
JPY: 122.4
0.00018093
JPY: 130.3
0.00027082
JPY: 195.0
2018/09/210.00017600
JPY: 126.7
+0.00000650
JPY: +4.7
+3.83%0.00016636
JPY: 119.8
0.00018213
JPY: 131.1
0.00027342
JPY: 196.9
2018/09/200.00016950
JPY: 122.1
+0.00000630
JPY: +4.5
+3.86%0.00016388
JPY: 118.0
0.00018327
JPY: 132.0
0.00027617
JPY: 198.9
2018/09/190.00016320
JPY: 117.5
+0.00000260
JPY: +1.9
+1.62%0.00016310
JPY: 117.4
0.00018479
JPY: 133.1
0.00027916
JPY: 201.0
2018/09/180.00016060
JPY: 115.6
-0.00000190
JPY: -1.4
-1.17%0.00016226
JPY: 116.8
0.00018674
JPY: 134.5
0.00028220
JPY: 203.2
2018/09/170.00016250
JPY: 117.0
-0.00000110
JPY: -0.8
-0.67%0.00016312
JPY: 117.5
0.00018847
JPY: 135.7
0.00028525
JPY: 205.4
2018/09/160.00016360
JPY: 117.8
-0.00000200
JPY: -1.4
-1.21%0.00016194
JPY: 116.6
0.00019010
JPY: 136.9
0.00028847
JPY: 207.7
2018/09/150.00016560
JPY: 119.2
+0.00000660
JPY: +4.8
+4.15%0.00016324
JPY: 117.5
0.00019208
JPY: 138.3
0.00029159
JPY: 210.0
2018/09/140.00015900
JPY: 114.5
-0.00000590
JPY: -4.2
-3.58%0.00016502
JPY: 118.8
0.00019412
JPY: 139.8
0.00029488
JPY: 212.3
2018/09/130.00016490
JPY: 118.7
+0.00000830
JPY: +6.0
+5.30%0.00016858
JPY: 121.4
0.00019685
JPY: 141.7
0.00029810
JPY: 214.7
2018/09/120.00015660
JPY: 112.8
-0.00001350
JPY: -9.7
-7.94%0.00017156
JPY: 123.5
0.00019984
JPY: 143.9
0.00030119
JPY: 216.9
2018/09/110.00017010
JPY: 122.5
-0.00000440
JPY: -3.2
-2.52%0.00017604
JPY: 126.8
0.00020319
JPY: 146.3
0.00030440
JPY: 219.2
2018/09/100.00017450
JPY: 125.7
-0.00000230
JPY: -1.7
-1.30%0.00017856
JPY: 128.6
0.00020586
JPY: 148.2
0.00030749
JPY: 221.4
2018/09/090.00017680
JPY: 127.3
-0.00000300
JPY: -2.2
-1.67%0.00018138
JPY: 130.6
0.00020800
JPY: 149.8
0.00031055
JPY: 223.6
2018/09/080.00017980
JPY: 129.5
+0.00000080
JPY: +0.6
+0.45%0.00018708
JPY: 134.7
0.00020985
JPY: 151.1
0.00031365
JPY: 225.9
2018/09/070.00017900
JPY: 128.9
-0.00000370
JPY: -2.7
-2.03%0.00019224
JPY: 138.4
0.00021101
JPY: 151.9
0.00031678
JPY: 228.1
2018/09/060.00018270
JPY: 131.6
-0.00000590
JPY: -4.2
-3.13%0.00019704
JPY: 141.9
0.00021411
JPY: 154.2
0.00031993
JPY: 230.4
2018/09/050.00018860
JPY: 135.8
-0.00001670
JPY: -12.0
-8.13%0.00020248
JPY: 145.8
0.00021718
JPY: 156.4
0.00032324
JPY: 232.8
2018/09/040.00020530
JPY: 147.8
-0.00000030
JPY: -0.2
-0.15%0.00020586
JPY: 148.2
0.00022004
JPY: 158.4
0.00032653
JPY: 235.1