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: 0.00071400
JPY: 496.3
 前日比: 0.00000000 (0.00%)
 24h取引量: 27.38000000

JPYcoincheck(BTC/JYP) の最新価格: 695,138.50 より円換算した値です。

HSR/BTC (5分足)


 安値:0.00071400 高値:0.00071400
 始値:0.00071400 終値:0.00071400


HSR/BTC (1日足)


5日平均乖離率:0.00% 25日平均乖離率:+2.56% 75日平均乖離率:-7.02%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 695,138.50 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
2018/08/210.00071400
JPY: 496.3
0.00000000
JPY: 0.0
0.00%0.00071400
JPY: 496.3
0.00069620
JPY: 484.0
0.00076792
JPY: 533.8
2018/08/200.00071400
JPY: 496.3
0.00000000
JPY: 0.0
0.00%0.00071400
JPY: 496.3
0.00069340
JPY: 482.0
0.00077116
JPY: 536.1
2018/08/190.00071400
JPY: 496.3
0.00000000
JPY: 0.0
0.00%0.00071400
JPY: 496.3
0.00069220
JPY: 481.2
0.00077479
JPY: 538.6
2018/08/180.00071400
JPY: 496.3
0.00000000
JPY: 0.0
0.00%0.00071400
JPY: 496.3
0.00069136
JPY: 480.6
0.00077845
JPY: 541.1
2018/08/170.00071400
JPY: 496.3
0.00000000
JPY: 0.0
0.00%0.00071400
JPY: 496.3
0.00069120
JPY: 480.5
0.00078215
JPY: 543.7
2018/08/160.00071400
JPY: 496.3
0.00000000
JPY: 0.0
0.00%0.00071400
JPY: 496.3
0.00069264
JPY: 481.5
0.00078687
JPY: 547.0
2018/08/150.00071400
JPY: 496.3
0.00000000
JPY: 0.0
0.00%0.00071400
JPY: 496.3
0.00069448
JPY: 482.8
0.00079145
JPY: 550.2
2018/08/140.00071400
JPY: 496.3
0.00000000
JPY: 0.0
0.00%0.00071400
JPY: 496.3
0.00069652
JPY: 484.2
0.00079567
JPY: 553.1
2018/08/130.00071400
JPY: 496.3
0.00000000
JPY: 0.0
0.00%0.00071400
JPY: 496.3
0.00069784
JPY: 485.1
0.00079921
JPY: 555.6
2018/08/120.00071400
JPY: 496.3
0.00000000
JPY: 0.0
0.00%0.00071400
JPY: 496.3
0.00070080
JPY: 487.2
0.00080253
JPY: 557.9
2018/08/110.00071400
JPY: 496.3
0.00000000
JPY: 0.0
0.00%0.00071820
JPY: 499.2
0.00070224
JPY: 488.2
0.00080561
JPY: 560.0
2018/08/100.00071400
JPY: 496.3
0.00000000
JPY: 0.0
0.00%0.00072480
JPY: 503.8
0.00070424
JPY: 489.5
0.00080868
JPY: 562.1
2018/08/090.00071400
JPY: 496.3
0.00000000
JPY: 0.0
0.00%0.00072820
JPY: 506.2
0.00070768
JPY: 491.9
0.00081209
JPY: 564.5
2018/08/080.00071400
JPY: 496.3
-0.00002100
JPY: -14.6
-2.86%0.00071980
JPY: 500.4
0.00070992
JPY: 493.5
0.00081551
JPY: 566.9
2018/08/070.00073500
JPY: 510.9
-0.00001200
JPY: -8.3
-1.61%0.00071440
JPY: 496.6
0.00071172
JPY: 494.7
0.00081881
JPY: 569.2
2018/08/060.00074700
JPY: 519.3
+0.00001600
JPY: +11.1
+2.19%0.00069380
JPY: 482.3
0.00071352
JPY: 496.0
0.00082176
JPY: 571.2
2018/08/050.00073100
JPY: 508.1
+0.00005900
JPY: +41.0
+8.78%0.00067140
JPY: 466.7
0.00071384
JPY: 496.2
0.00082405
JPY: 572.8
2018/08/040.00067200
JPY: 467.1
-0.00001500
JPY: -10.4
-2.18%0.00065020
JPY: 452.0
0.00071580
JPY: 497.6
0.00082837
JPY: 575.8
2018/08/030.00068700
JPY: 477.6
+0.00005500
JPY: +38.2
+8.70%0.00064340
JPY: 447.3
0.00072288
JPY: 502.5
0.00083388
JPY: 579.7
2018/08/020.00063200
JPY: 439.3
-0.00000300
JPY: -2.1
-0.47%0.00063700
JPY: 442.8
0.00073276
JPY: 509.4
0.00083929
JPY: 583.4
2018/08/010.00063500
JPY: 441.4
+0.00001000
JPY: +7.0
+1.60%0.00064100
JPY: 445.6
0.00074268
JPY: 516.3
0.00084559
JPY: 587.8
2018/07/310.00062500
JPY: 434.5
-0.00001300
JPY: -9.0
-2.04%0.00064280
JPY: 446.8
0.00075136
JPY: 522.3
0.00085165
JPY: 592.0
2018/07/300.00063800
JPY: 443.5
-0.00001700
JPY: -11.8
-2.60%0.00065460
JPY: 455.0
0.00076232
JPY: 529.9
0.00085837
JPY: 596.7
2018/07/290.00065500
JPY: 455.3
+0.00000300
JPY: +2.1
+0.46%0.00066560
JPY: 462.7
0.00076820
JPY: 534.0
0.00086465
JPY: 601.1
2018/07/280.00065200
JPY: 453.2
+0.00000800
JPY: +5.6
+1.24%0.00067660
JPY: 470.3
0.00077528
JPY: 538.9
0.00087101
JPY: 605.5
2018/07/270.00064400
JPY: 447.7
-0.00004000
JPY: -27.8
-5.85%0.00069620
JPY: 484.0
0.00078092
JPY: 542.8
0.00087717
JPY: 609.8
2018/07/260.00068400
JPY: 475.5
-0.00000900
JPY: -6.3
-1.30%0.00071940
JPY: 500.1
0.00078664
JPY: 546.8
0.00088351
JPY: 614.2
2018/07/250.00069300
JPY: 481.7
-0.00001700
JPY: -11.8
-2.39%0.00073560
JPY: 511.3
0.00079008
JPY: 549.2
0.00088885
JPY: 617.9
2018/07/240.00071000
JPY: 493.5
-0.00004000
JPY: -27.8
-5.33%0.00074640
JPY: 518.9
0.00079268
JPY: 551.0
0.00089477
JPY: 622.0
2018/07/230.00075000
JPY: 521.4
-0.00001000
JPY: -7.0
-1.32%0.00076200
JPY: 529.7
0.00079476
JPY: 552.5
0.00090189
JPY: 626.9
2018/07/220.00076000
JPY: 528.3
-0.00000500
JPY: -3.5
-0.65%0.00076200
JPY: 529.7
0.00079464
JPY: 552.4
0.00090853
JPY: 631.6
2018/07/210.00076500
JPY: 531.8
+0.00001800
JPY: +12.5
+2.41%0.00076280
JPY: 530.3
0.00079440
JPY: 552.2
0.00091559
JPY: 636.5
2018/07/200.00074700
JPY: 519.3
-0.00004100
JPY: -28.5
-5.20%0.00076980
JPY: 535.1
0.00079384
JPY: 551.8
0.00092199
JPY: 640.9
2018/07/190.00078800
JPY: 547.8
+0.00003800
JPY: +26.4
+5.07%0.00077440
JPY: 538.3
0.00079520
JPY: 552.8
0.00092901
JPY: 645.8
2018/07/180.00075000
JPY: 521.4
-0.00001400
JPY: -9.7
-1.83%0.00076860
JPY: 534.3
0.00079336
JPY: 551.5
0.00093633
JPY: 650.9
2018/07/170.00076400
JPY: 531.1
-0.00003600
JPY: -25.0
-4.50%0.00077460
JPY: 538.5
0.00079460
JPY: 552.4
0.00094468
JPY: 656.7
2018/07/160.00080000
JPY: 556.1
+0.00003000
JPY: +20.9
+3.90%0.00077280
JPY: 537.2
0.00079652
JPY: 553.7
0.00095453
JPY: 663.5
2018/07/150.00077000
JPY: 535.3
+0.00001100
JPY: +7.6
+1.45%0.00076880
JPY: 534.4
0.00079780
JPY: 554.6
0.00096084
JPY: 667.9
2018/07/140.00075900
JPY: 527.6
-0.00002100
JPY: -14.6
-2.69%0.00078460
JPY: 545.4
0.00080112
JPY: 556.9
0.00096673
JPY: 672.0
2018/07/130.00078000
JPY: 542.2
+0.00002500
JPY: +17.4
+3.31%0.00081960
JPY: 569.7
0.00080504
JPY: 559.6
0.00097340
JPY: 676.6
2018/07/120.00075500
JPY: 524.8
-0.00002500
JPY: -17.4
-3.21%0.00083960
JPY: 583.6
0.00080832
JPY: 561.9
0.00098080
JPY: 681.8
2018/07/110.00078000
JPY: 542.2
-0.00006900
JPY: -48.0
-8.13%0.00085900
JPY: 597.1
0.00081248
JPY: 564.8
0.00098936
JPY: 687.7
2018/07/100.00084900
JPY: 590.2
-0.00008500
JPY: -59.1
-9.10%0.00088280
JPY: 613.7
0.00081612
JPY: 567.3
0.00099532
JPY: 691.9
2018/07/090.00093400
JPY: 649.3
+0.00005400
JPY: +37.5
+6.14%0.00087000
JPY: 604.8
0.00081688
JPY: 567.8
0.00099991
JPY: 695.1
2018/07/080.00088000
JPY: 611.7
+0.00002800
JPY: +19.5
+3.29%0.00084960
JPY: 590.6
0.00081404
JPY: 565.9
0.00100068
JPY: 695.6
2018/07/070.00085200
JPY: 592.3
-0.00004700
JPY: -32.7
-5.23%0.00083220
JPY: 578.5
0.00081244
JPY: 564.8
0.00100232
JPY: 696.8
2018/07/060.00089900
JPY: 624.9
+0.00011400
JPY: +79.2
+14.52%0.00081920
JPY: 569.5
0.00081252
JPY: 564.8
0.00100317
JPY: 697.3
2018/07/050.00078500
JPY: 545.7
-0.00004700
JPY: -32.7
-5.65%0.00079340
JPY: 551.5
0.00081068
JPY: 563.5
0.00100309
JPY: 697.3
2018/07/040.00083200
JPY: 578.4
+0.00003900
JPY: +27.1
+4.92%0.00078800
JPY: 547.8
0.00081580
JPY: 567.1
0.00100423
JPY: 698.1
2018/07/030.00079300
JPY: 551.2
+0.00000600
JPY: +4.2
+0.76%0.00077400
JPY: 538.0
0.00082036
JPY: 570.3
0.00100521
JPY: 698.8
2018/07/020.00078700
JPY: 547.1
+0.00001700
JPY: +11.8
+2.21%0.00076480
JPY: 531.6
0.00082664
JPY: 574.6
0.00100667
JPY: 699.8