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

HSR/BTC  取引所:binance


   終値: 0.00112700
JPY: 1,259.5
 前日比: -0.00005400 (-4.57%)
 24h取引量: 1,709.76000000

JPYcoincheck(BTC/JYP) の最新価格: 1,122,589.00 より円換算した値です。

HSR/BTC (5分足)


 安値:0.00112200 高値:0.00118700
 始値:0.00117600 終値:0.00112700


HSR/BTC (1日足)


5日平均乖離率:-6.19% 25日平均乖離率:-15.52% 75日平均乖離率:-13.04%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 1,122,589.00 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
2018/02/200.00112700
JPY: 1,265.2
-0.00005400
JPY: -60.6
-4.57%0.00120140
JPY: 1,348.7
0.00133404
JPY: 1,497.6
0.00129593
JPY: 1,454.8
2018/02/190.00118100
JPY: 1,325.8
+0.00003100
JPY: +34.8
+2.70%0.00124480
JPY: 1,397.4
0.00135388
JPY: 1,519.9
0.00129969
JPY: 1,459.0
2018/02/180.00115000
JPY: 1,291.0
-0.00009100
JPY: -102.2
-7.33%0.00129280
JPY: 1,451.3
0.00137016
JPY: 1,538.1
0.00130239
JPY: 1,462.0
2018/02/170.00124100
JPY: 1,393.1
-0.00006700
JPY: -75.2
-5.12%0.00135600
JPY: 1,522.2
0.00137096
JPY: 1,539.0
0.00130593
JPY: 1,466.0
2018/02/160.00130800
JPY: 1,468.3
-0.00003600
JPY: -40.4
-2.68%0.00138160
JPY: 1,551.0
0.00136788
JPY: 1,535.6
0.00130748
JPY: 1,467.8
2018/02/150.00134400
JPY: 1,508.8
-0.00007700
JPY: -86.4
-5.42%0.00139760
JPY: 1,568.9
0.00135692
JPY: 1,523.3
0.00130746
JPY: 1,467.7
2018/02/140.00142100
JPY: 1,595.2
-0.00004500
JPY: -50.5
-3.07%0.00140680
JPY: 1,579.3
0.00134504
JPY: 1,509.9
0.00130655
JPY: 1,466.7
2018/02/130.00146600
JPY: 1,645.7
+0.00009700
JPY: +108.9
+7.09%0.00140300
JPY: 1,575.0
0.00133352
JPY: 1,497.0
0.00130362
JPY: 1,463.4
2018/02/120.00136900
JPY: 1,536.8
-0.00001900
JPY: -21.3
-1.37%0.00137240
JPY: 1,540.6
0.00131636
JPY: 1,477.7
0.00129934
JPY: 1,458.6
2018/02/110.00138800
JPY: 1,558.2
-0.00000200
JPY: -2.2
-0.14%0.00135440
JPY: 1,520.4
0.00130120
JPY: 1,460.7
0.00129746
JPY: 1,456.5
2018/02/100.00139000
JPY: 1,560.4
-0.00001200
JPY: -13.5
-0.86%0.00133940
JPY: 1,503.6
0.00128280
JPY: 1,440.1
0.00129494
JPY: 1,453.7
2018/02/090.00140200
JPY: 1,573.9
+0.00008900
JPY: +99.9
+6.78%0.00131140
JPY: 1,472.2
0.00127024
JPY: 1,426.0
0.00129223
JPY: 1,450.6
2018/02/080.00131300
JPY: 1,474.0
+0.00003400
JPY: +38.2
+2.66%0.00128900
JPY: 1,447.0
0.00126404
JPY: 1,419.0
0.00128900
JPY: 1,447.0
2018/02/070.00127900
JPY: 1,435.8
-0.00003400
JPY: -38.2
-2.59%0.00129680
JPY: 1,455.8
0.00126412
JPY: 1,419.1
0.00128827
JPY: 1,446.2
2018/02/060.00131300
JPY: 1,474.0
+0.00006300
JPY: +70.7
+5.04%0.00129880
JPY: 1,458.0
0.00126368
JPY: 1,418.6
0.00128856
JPY: 1,446.5
2018/02/050.00125000
JPY: 1,403.2
-0.00004000
JPY: -44.9
-3.10%0.00129940
JPY: 1,458.7
0.00126496
JPY: 1,420.0
0.00128777
JPY: 1,445.6
2018/02/040.00129000
JPY: 1,448.1
-0.00006200
JPY: -69.6
-4.59%0.00132120
JPY: 1,483.2
0.00126652
JPY: 1,421.8
0.00128903
JPY: 1,447.1
2018/02/030.00135200
JPY: 1,517.7
+0.00006300
JPY: +70.7
+4.89%0.00135700
JPY: 1,523.4
0.00127068
JPY: 1,426.5
0.00128900
JPY: 1,447.0
2018/02/020.00128900
JPY: 1,447.0
-0.00002700
JPY: -30.3
-2.05%0.00135540
JPY: 1,521.6
0.00127540
JPY: 1,431.8
0.00128675
JPY: 1,444.5
2018/02/010.00131600
JPY: 1,477.3
-0.00004300
JPY: -48.3
-3.16%0.00138140
JPY: 1,550.7
0.00127668
JPY: 1,433.2
0.00128667
JPY: 1,444.4
2018/01/310.00135900
JPY: 1,525.6
-0.00011000
JPY: -123.5
-7.49%0.00143240
JPY: 1,608.0
0.00128124
JPY: 1,438.3
0.00128554
JPY: 1,443.1
2018/01/300.00146900
JPY: 1,649.1
+0.00012500
JPY: +140.3
+9.30%0.00148520
JPY: 1,667.3
0.00128260
JPY: 1,439.8
0.00128260
JPY: 1,439.8
2018/01/290.00134400
JPY: 1,508.8
-0.00007500
JPY: -84.2
-5.29%0.00150900
JPY: 1,694.0
0.00127483
JPY: 1,431.1
0.00127483
JPY: 1,431.1
2018/01/280.00141900
JPY: 1,593.0
-0.00015200
JPY: -170.6
-9.68%0.00147420
JPY: 1,654.9
0.00127183
JPY: 1,427.7
0.00127183
JPY: 1,427.7
2018/01/270.00157100
JPY: 1,763.6
-0.00005200
JPY: -58.4
-3.20%0.00142320
JPY: 1,597.7
0.00126514
JPY: 1,420.2
0.00126514
JPY: 1,420.2
2018/01/260.00162300
JPY: 1,822.0
+0.00003500
JPY: +39.3
+2.20%0.00131580
JPY: 1,477.1
0.00125057
JPY: 1,403.9
0.00125057
JPY: 1,403.9
2018/01/250.00158800
JPY: 1,782.7
+0.00041800
JPY: +469.2
+35.73%0.00120060
JPY: 1,347.8
0.00123195
JPY: 1,383.0
0.00123195
JPY: 1,383.0
2018/01/240.00117000
JPY: 1,313.4
+0.00000600
JPY: +6.7
+0.52%0.00110960
JPY: 1,245.6
0.00121321
JPY: 1,361.9
0.00121321
JPY: 1,361.9
2018/01/230.00116400
JPY: 1,306.7
+0.00013000
JPY: +145.9
+12.57%0.00108300
JPY: 1,215.8
0.00121561
JPY: 1,364.6
0.00121561
JPY: 1,364.6
2018/01/220.00103400
JPY: 1,160.8
-0.00001300
JPY: -14.6
-1.24%0.00104820
JPY: 1,176.7
0.00121865
JPY: 1,368.0
0.00121865
JPY: 1,368.0
2018/01/210.00104700
JPY: 1,175.4
-0.00008600
JPY: -96.5
-7.59%0.00102700
JPY: 1,152.9
0.00123019
JPY: 1,381.0
0.00123019
JPY: 1,381.0
2018/01/200.00113300
JPY: 1,271.9
+0.00009600
JPY: +107.8
+9.26%0.00103280
JPY: 1,159.4
0.00124240
JPY: 1,394.7
0.00124240
JPY: 1,394.7
2018/01/190.00103700
JPY: 1,164.1
+0.00004700
JPY: +52.8
+4.75%0.00105560
JPY: 1,185.0
0.00125021
JPY: 1,403.5
0.00125021
JPY: 1,403.5
2018/01/180.00099000
JPY: 1,111.4
+0.00006200
JPY: +69.6
+6.68%0.00111120
JPY: 1,247.4
0.00126662
JPY: 1,421.9
0.00126662
JPY: 1,421.9
2018/01/170.00092800
JPY: 1,041.8
-0.00014800
JPY: -166.1
-13.75%0.00116680
JPY: 1,309.8
0.00128967
JPY: 1,447.8
0.00128967
JPY: 1,447.8
2018/01/160.00107600
JPY: 1,207.9
-0.00017100
JPY: -192.0
-13.71%0.00125020
JPY: 1,403.5
0.00132255
JPY: 1,484.7
0.00132255
JPY: 1,484.7
2018/01/150.00124700
JPY: 1,399.9
-0.00006800
JPY: -76.3
-5.17%0.00129280
JPY: 1,451.3
0.00134720
JPY: 1,512.4
0.00134720
JPY: 1,512.4
2018/01/140.00131500
JPY: 1,476.2
+0.00004700
JPY: +52.8
+3.71%0.00132220
JPY: 1,484.3
0.00135833
JPY: 1,524.9
0.00135833
JPY: 1,524.9
2018/01/130.00126800
JPY: 1,423.4
-0.00007700
JPY: -86.4
-5.72%0.00135320
JPY: 1,519.1
0.00136375
JPY: 1,530.9
0.00136375
JPY: 1,530.9
2018/01/120.00134500
JPY: 1,509.9
+0.00005600
JPY: +62.9
+4.34%0.00136380
JPY: 1,531.0
0.00137743
JPY: 1,546.3
0.00137743
JPY: 1,546.3
2018/01/110.00128900
JPY: 1,447.0
-0.00010500
JPY: -117.9
-7.53%0.00138080
JPY: 1,550.1
0.00138283
JPY: 1,552.4
0.00138283
JPY: 1,552.4
2018/01/100.00139400
JPY: 1,564.9
-0.00007600
JPY: -85.3
-5.17%0.00140160
JPY: 1,573.4
0.00140160
JPY: 1,573.4
0.00140160
JPY: 1,573.4
2018/01/090.00147000
JPY: 1,650.2
+0.00014900
JPY: +167.3
+11.28%0.00140350
JPY: 1,575.6
0.00140350
JPY: 1,575.6
0.00140350
JPY: 1,575.6
2018/01/080.00132100
JPY: 1,482.9
-0.00010900
JPY: -122.4
-7.62%0.00138133
JPY: 1,550.7
0.00138133
JPY: 1,550.7
0.00138133
JPY: 1,550.7
2018/01/070.00143000
JPY: 1,605.3
+0.00003700
JPY: +41.5
+2.66%0.00141150
JPY: 1,584.5
0.00141150
JPY: 1,584.5
0.00141150
JPY: 1,584.5
2018/01/060.00139300
JPY: 1,563.8
0.00000000
JPY: 0.0
0.00%0.00139300
JPY: 1,563.8
0.00139300
JPY: 1,563.8
0.00139300
JPY: 1,563.8