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: 0.00100200
JPY: 899.9
 前日比: +0.00008600 (+9.39%)
 24h取引量: 475.25000000

JPYcoincheck(BTC/JYP) の最新価格: 996,593.50 より円換算した値です。

HSR/BTC (5分足)


 安値:0.00090300 高値:0.00102000
 始値:0.00091500 終値:0.00100200


HSR/BTC (1日足)


5日平均乖離率:+9.22% 25日平均乖離率:+20.64% 75日平均乖離率:+12.80%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 996,593.50 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
2018/04/240.00100200
JPY: 998.6
+0.00008600
JPY: +85.7
+9.39%0.00091740
JPY: 914.3
0.00083056
JPY: 827.7
0.00088829
JPY: 885.3
2018/04/230.00091600
JPY: 912.9
+0.00002300
JPY: +22.9
+2.58%0.00089740
JPY: 894.3
0.00082272
JPY: 819.9
0.00089244
JPY: 889.4
2018/04/220.00089300
JPY: 890.0
+0.00002300
JPY: +22.9
+2.64%0.00088740
JPY: 884.4
0.00081716
JPY: 814.4
0.00089728
JPY: 894.2
2018/04/210.00087000
JPY: 867.0
-0.00003600
JPY: -35.9
-3.97%0.00087380
JPY: 870.8
0.00081288
JPY: 810.1
0.00090288
JPY: 899.8
2018/04/200.00090600
JPY: 902.9
+0.00000400
JPY: +4.0
+0.44%0.00086360
JPY: 860.7
0.00080956
JPY: 806.8
0.00090795
JPY: 904.9
2018/04/190.00090200
JPY: 898.9
+0.00003600
JPY: +35.9
+4.16%0.00084960
JPY: 846.7
0.00080444
JPY: 801.7
0.00091307
JPY: 910.0
2018/04/180.00086600
JPY: 863.0
+0.00004100
JPY: +40.9
+4.97%0.00083220
JPY: 829.4
0.00079976
JPY: 797.0
0.00091907
JPY: 915.9
2018/04/170.00082500
JPY: 822.2
+0.00000600
JPY: +6.0
+0.73%0.00083440
JPY: 831.6
0.00079700
JPY: 794.3
0.00092471
JPY: 921.6
2018/04/160.00081900
JPY: 816.2
-0.00001700
JPY: -16.9
-2.03%0.00083920
JPY: 836.3
0.00079624
JPY: 793.5
0.00093125
JPY: 928.1
2018/04/150.00083600
JPY: 833.2
+0.00002100
JPY: +20.9
+2.58%0.00083500
JPY: 832.2
0.00079344
JPY: 790.7
0.00093845
JPY: 935.3
2018/04/140.00081500
JPY: 812.2
-0.00006200
JPY: -61.8
-7.07%0.00082420
JPY: 821.4
0.00079120
JPY: 788.5
0.00094689
JPY: 943.7
2018/04/130.00087700
JPY: 874.0
+0.00002800
JPY: +27.9
+3.30%0.00081540
JPY: 812.6
0.00078724
JPY: 784.6
0.00095395
JPY: 950.7
2018/04/120.00084900
JPY: 846.1
+0.00005100
JPY: +50.8
+6.39%0.00079100
JPY: 788.3
0.00077808
JPY: 775.4
0.00096117
JPY: 957.9
2018/04/110.00079800
JPY: 795.3
+0.00001600
JPY: +15.9
+2.05%0.00077460
JPY: 772.0
0.00076892
JPY: 766.3
0.00097080
JPY: 967.5
2018/04/100.00078200
JPY: 779.3
+0.00001100
JPY: +11.0
+1.43%0.00077160
JPY: 769.0
0.00076372
JPY: 761.1
0.00098180
JPY: 978.5
2018/04/090.00077100
JPY: 768.4
+0.00001600
JPY: +15.9
+2.12%0.00077320
JPY: 770.6
0.00075916
JPY: 756.6
0.00099255
JPY: 989.2
2018/04/080.00075500
JPY: 752.4
-0.00001200
JPY: -12.0
-1.56%0.00077060
JPY: 768.0
0.00075560
JPY: 753.0
0.00099787
JPY: 994.5
2018/04/070.00076700
JPY: 764.4
-0.00001600
JPY: -15.9
-2.04%0.00077460
JPY: 772.0
0.00075240
JPY: 749.8
0.00100332
JPY: 999.9
2018/04/060.00078300
JPY: 780.3
-0.00000700
JPY: -7.0
-0.89%0.00078060
JPY: 777.9
0.00074896
JPY: 746.4
0.00100688
JPY: 1,003.5
2018/04/050.00079000
JPY: 787.3
+0.00003200
JPY: +31.9
+4.22%0.00078260
JPY: 779.9
0.00074384
JPY: 741.3
0.00101040
JPY: 1,007.0
2018/04/040.00075800
JPY: 755.4
-0.00001700
JPY: -16.9
-2.19%0.00078840
JPY: 785.7
0.00073956
JPY: 737.0
0.00101497
JPY: 1,011.5
2018/04/030.00077500
JPY: 772.4
-0.00002200
JPY: -21.9
-2.76%0.00079800
JPY: 795.3
0.00073620
JPY: 733.7
0.00101869
JPY: 1,015.2
2018/04/020.00079700
JPY: 794.3
+0.00000400
JPY: +4.0
+0.50%0.00079840
JPY: 795.7
0.00073292
JPY: 730.4
0.00102156
JPY: 1,018.1
2018/04/010.00079300
JPY: 790.3
-0.00002600
JPY: -25.9
-3.17%0.00079620
JPY: 793.5
0.00072624
JPY: 723.8
0.00102331
JPY: 1,019.8
2018/03/310.00081900
JPY: 816.2
+0.00001300
JPY: +13.0
+1.61%0.00079500
JPY: 792.3
0.00072304
JPY: 720.6
0.00102708
JPY: 1,023.6
2018/03/300.00080600
JPY: 803.3
+0.00002900
JPY: +28.9
+3.73%0.00078680
JPY: 784.1
0.00072068
JPY: 718.2
0.00103279
JPY: 1,029.3
2018/03/290.00077700
JPY: 774.4
-0.00000900
JPY: -9.0
-1.15%0.00078260
JPY: 779.9
0.00072120
JPY: 718.7
0.00103957
JPY: 1,036.0
2018/03/280.00078600
JPY: 783.3
-0.00000100
JPY: -1.0
-0.13%0.00078660
JPY: 783.9
0.00072408
JPY: 721.6
0.00104612
JPY: 1,042.6
2018/03/270.00078700
JPY: 784.3
+0.00000900
JPY: +9.0
+1.16%0.00079060
JPY: 787.9
0.00072644
JPY: 724.0
0.00105357
JPY: 1,050.0
2018/03/260.00077800
JPY: 775.3
-0.00000700
JPY: -7.0
-0.89%0.00078300
JPY: 780.3
0.00072976
JPY: 727.3
0.00106027
JPY: 1,056.7
2018/03/250.00078500
JPY: 782.3
-0.00001200
JPY: -12.0
-1.51%0.00078340
JPY: 780.7
0.00073348
JPY: 731.0
0.00106848
JPY: 1,064.8
2018/03/240.00079700
JPY: 794.3
-0.00000900
JPY: -9.0
-1.12%0.00076960
JPY: 767.0
0.00073836
JPY: 735.8
0.00107761
JPY: 1,073.9
2018/03/230.00080600
JPY: 803.3
+0.00005700
JPY: +56.8
+7.61%0.00073980
JPY: 737.3
0.00074300
JPY: 740.5
0.00108460
JPY: 1,080.9
2018/03/220.00074900
JPY: 746.4
-0.00003100
JPY: -30.9
-3.97%0.00070260
JPY: 700.2
0.00074912
JPY: 746.6
0.00109292
JPY: 1,089.2
2018/03/210.00078000
JPY: 777.3
+0.00006400
JPY: +63.8
+8.94%0.00068640
JPY: 684.1
0.00075876
JPY: 756.2
0.00110151
JPY: 1,097.8
2018/03/200.00071600
JPY: 713.6
+0.00006800
JPY: +67.8
+10.49%0.00066400
JPY: 661.7
0.00076712
JPY: 764.5
0.00110585
JPY: 1,102.1
2018/03/190.00064800
JPY: 645.8
+0.00002800
JPY: +27.9
+4.52%0.00065720
JPY: 655.0
0.00078004
JPY: 777.4
0.00111119
JPY: 1,107.4
2018/03/180.00062000
JPY: 617.9
-0.00004800
JPY: -47.8
-7.19%0.00066260
JPY: 660.3
0.00079512
JPY: 792.4
0.00111763
JPY: 1,113.8
2018/03/170.00066800
JPY: 665.7
0.00000000
JPY: 0.0
0.00%0.00067480
JPY: 672.5
0.00081136
JPY: 808.6
0.00112463
JPY: 1,120.8
2018/03/160.00066800
JPY: 665.7
-0.00001400
JPY: -14.0
-2.05%0.00067220
JPY: 669.9
0.00082780
JPY: 825.0
0.00113116
JPY: 1,127.3
2018/03/150.00068200
JPY: 679.7
+0.00000700
JPY: +7.0
+1.04%0.00067520
JPY: 672.9
0.00084832
JPY: 845.4
0.00113787
JPY: 1,134.0
2018/03/140.00067500
JPY: 672.7
-0.00000600
JPY: -6.0
-0.88%0.00067360
JPY: 671.3
0.00086704
JPY: 864.1
0.00114457
JPY: 1,140.7
2018/03/130.00068100
JPY: 678.7
+0.00002600
JPY: +25.9
+3.97%0.00067720
JPY: 674.9
0.00088968
JPY: 886.6
0.00115158
JPY: 1,147.7
2018/03/120.00065500
JPY: 652.8
-0.00002800
JPY: -27.9
-4.10%0.00066700
JPY: 664.7
0.00091476
JPY: 911.6
0.00115871
JPY: 1,154.8
2018/03/110.00068300
JPY: 680.7
+0.00000900
JPY: +9.0
+1.34%0.00067860
JPY: 676.3
0.00094232
JPY: 939.1
0.00116646
JPY: 1,162.5
2018/03/100.00067400
JPY: 671.7
-0.00001900
JPY: -18.9
-2.74%0.00069400
JPY: 691.6
0.00097184
JPY: 968.5
0.00117402
JPY: 1,170.0
2018/03/090.00069300
JPY: 690.6
+0.00006300
JPY: +62.8
+10.00%0.00072300
JPY: 720.5
0.00100352
JPY: 1,000.1
0.00118195
JPY: 1,177.9
2018/03/080.00063000
JPY: 627.9
-0.00008300
JPY: -82.7
-11.64%0.00075420
JPY: 751.6
0.00103056
JPY: 1,027.0
0.00118984
JPY: 1,185.8
2018/03/070.00071300
JPY: 710.6
-0.00004700
JPY: -46.8
-6.18%0.00079720
JPY: 794.5
0.00106088
JPY: 1,057.3
0.00119902
JPY: 1,194.9
2018/03/060.00076000
JPY: 757.4
-0.00005900
JPY: -58.8
-7.20%0.00082860
JPY: 825.8
0.00108796
JPY: 1,084.3
0.00120712
JPY: 1,203.0
2018/03/050.00081900
JPY: 816.2
-0.00003000
JPY: -29.9
-3.53%0.00085080
JPY: 847.9
0.00111364
JPY: 1,109.8
0.00121469
JPY: 1,210.6