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: 0.00080100
JPY: 541.6
 前日比: -0.00001100 (-1.35%)
 24h取引量: 119.18000000

JPYcoincheck(BTC/JYP) の最新価格: 682,161.00 より円換算した値です。

HSR/BTC (5分足)


 安値:0.00079400 高値:0.00081000
 始値:0.00080900 終値:0.00080100


HSR/BTC (1日足)


5日平均乖離率:-3.61% 25日平均乖離率:-12.39% 75日平均乖離率:-21.09%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 682,161.00 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
2018/06/230.00080100
JPY: 546.4
-0.00001100
JPY: -7.5
-1.35%0.00083100
JPY: 566.9
0.00091424
JPY: 623.7
0.00101513
JPY: 692.5
2018/06/220.00081200
JPY: 553.9
-0.00002000
JPY: -13.6
-2.40%0.00084320
JPY: 575.2
0.00092000
JPY: 627.6
0.00101473
JPY: 692.2
2018/06/210.00083200
JPY: 567.6
-0.00002100
JPY: -14.3
-2.46%0.00085260
JPY: 581.6
0.00092528
JPY: 631.2
0.00101397
JPY: 691.7
2018/06/200.00085300
JPY: 581.9
-0.00000400
JPY: -2.7
-0.47%0.00086040
JPY: 586.9
0.00093080
JPY: 635.0
0.00101311
JPY: 691.1
2018/06/190.00085700
JPY: 584.6
-0.00000500
JPY: -3.4
-0.58%0.00086340
JPY: 589.0
0.00093548
JPY: 638.1
0.00101217
JPY: 690.5
2018/06/180.00086200
JPY: 588.0
+0.00000300
JPY: +2.0
+0.35%0.00086460
JPY: 589.8
0.00093968
JPY: 641.0
0.00101128
JPY: 689.9
2018/06/170.00085900
JPY: 586.0
-0.00001200
JPY: -8.2
-1.38%0.00086020
JPY: 586.8
0.00094344
JPY: 643.6
0.00100989
JPY: 688.9
2018/06/160.00087100
JPY: 594.2
+0.00000300
JPY: +2.0
+0.35%0.00085920
JPY: 586.1
0.00094584
JPY: 645.2
0.00100877
JPY: 688.1
2018/06/150.00086800
JPY: 592.1
+0.00000500
JPY: +3.4
+0.58%0.00085560
JPY: 583.7
0.00095320
JPY: 650.2
0.00100779
JPY: 687.5
2018/06/140.00086300
JPY: 588.7
+0.00002300
JPY: +15.7
+2.74%0.00086460
JPY: 589.8
0.00096188
JPY: 656.2
0.00100679
JPY: 686.8
2018/06/130.00084000
JPY: 573.0
-0.00001400
JPY: -9.6
-1.64%0.00088120
JPY: 601.1
0.00097108
JPY: 662.4
0.00100620
JPY: 686.4
2018/06/120.00085400
JPY: 582.6
+0.00000100
JPY: +0.7
+0.12%0.00090320
JPY: 616.1
0.00098164
JPY: 669.6
0.00100575
JPY: 686.1
2018/06/110.00085300
JPY: 581.9
-0.00006000
JPY: -40.9
-6.57%0.00092380
JPY: 630.2
0.00099108
JPY: 676.1
0.00100472
JPY: 685.4
2018/06/100.00091300
JPY: 622.8
-0.00003300
JPY: -22.5
-3.49%0.00095040
JPY: 648.3
0.00100212
JPY: 683.6
0.00100383
JPY: 684.8
2018/06/090.00094600
JPY: 645.3
-0.00000400
JPY: -2.7
-0.42%0.00096560
JPY: 658.7
0.00100996
JPY: 689.0
0.00100215
JPY: 683.6
2018/06/080.00095000
JPY: 648.1
-0.00000700
JPY: -4.8
-0.73%0.00097460
JPY: 664.8
0.00101740
JPY: 694.0
0.00099991
JPY: 682.1
2018/06/070.00095700
JPY: 652.8
-0.00002900
JPY: -19.8
-2.94%0.00099820
JPY: 680.9
0.00102396
JPY: 698.5
0.00099771
JPY: 680.6
2018/06/060.00098600
JPY: 672.6
-0.00000300
JPY: -2.0
-0.30%0.00101840
JPY: 694.7
0.00103044
JPY: 702.9
0.00099557
JPY: 679.1
2018/06/050.00098900
JPY: 674.7
-0.00000200
JPY: -1.4
-0.20%0.00102720
JPY: 700.7
0.00103440
JPY: 705.6
0.00099317
JPY: 677.5
2018/06/040.00099100
JPY: 676.0
-0.00007700
JPY: -52.5
-7.21%0.00102540
JPY: 699.5
0.00104032
JPY: 709.7
0.00098997
JPY: 675.3
2018/06/030.00106800
JPY: 728.5
+0.00001000
JPY: +6.8
+0.95%0.00101980
JPY: 695.7
0.00105044
JPY: 716.6
0.00098716
JPY: 673.4
2018/06/020.00105800
JPY: 721.7
+0.00002800
JPY: +19.1
+2.72%0.00099520
JPY: 678.9
0.00105764
JPY: 721.5
0.00098247
JPY: 670.2
2018/06/010.00103000
JPY: 702.6
+0.00005000
JPY: +34.1
+5.10%0.00097240
JPY: 663.3
0.00106688
JPY: 727.8
0.00097700
JPY: 666.5
2018/05/310.00098000
JPY: 668.5
+0.00001700
JPY: +11.6
+1.77%0.00096040
JPY: 655.1
0.00107548
JPY: 733.7
0.00097153
JPY: 662.7
2018/05/300.00096300
JPY: 656.9
+0.00001800
JPY: +12.3
+1.90%0.00095840
JPY: 653.8
0.00108724
JPY: 741.7
0.00096737
JPY: 659.9
2018/05/290.00094500
JPY: 644.6
+0.00000100
JPY: +0.7
+0.11%0.00095820
JPY: 653.6
0.00110220
JPY: 751.9
0.00096344
JPY: 657.2
2018/05/280.00094400
JPY: 644.0
-0.00002600
JPY: -17.7
-2.68%0.00096040
JPY: 655.1
0.00111944
JPY: 763.6
0.00095993
JPY: 654.8
2018/05/270.00097000
JPY: 661.7
0.00000000
JPY: 0.0
0.00%0.00095540
JPY: 651.7
0.00114180
JPY: 778.9
0.00095635
JPY: 652.4
2018/05/260.00097000
JPY: 661.7
+0.00000800
JPY: +5.5
+0.83%0.00097240
JPY: 663.3
0.00115392
JPY: 787.2
0.00095249
JPY: 649.8
2018/05/250.00096200
JPY: 656.2
+0.00000600
JPY: +4.1
+0.63%0.00099540
JPY: 679.0
0.00116360
JPY: 793.8
0.00094829
JPY: 646.9
2018/05/240.00095600
JPY: 652.1
+0.00003700
JPY: +25.2
+4.03%0.00102160
JPY: 696.9
0.00117548
JPY: 801.9
0.00094457
JPY: 644.4
2018/05/230.00091900
JPY: 626.9
-0.00013600
JPY: -92.8
-12.89%0.00105120
JPY: 717.1
0.00119064
JPY: 812.2
0.00094081
JPY: 641.8
2018/05/220.00105500
JPY: 719.7
-0.00003000
JPY: -20.5
-2.77%0.00108540
JPY: 740.4
0.00120976
JPY: 825.3
0.00093780
JPY: 639.7
2018/05/210.00108500
JPY: 740.1
-0.00000800
JPY: -5.5
-0.73%0.00110020
JPY: 750.5
0.00121664
JPY: 829.9
0.00093213
JPY: 635.9
2018/05/200.00109300
JPY: 745.6
-0.00001100
JPY: -7.5
-1.00%0.00110500
JPY: 753.8
0.00122096
JPY: 832.9
0.00092717
JPY: 632.5
2018/05/190.00110400
JPY: 753.1
+0.00001400
JPY: +9.6
+1.28%0.00111280
JPY: 759.1
0.00121692
JPY: 830.1
0.00092273
JPY: 629.5
2018/05/180.00109000
JPY: 743.6
-0.00003900
JPY: -26.6
-3.45%0.00111480
JPY: 760.5
0.00121288
JPY: 827.4
0.00091893
JPY: 626.9
2018/05/170.00112900
JPY: 770.2
+0.00002000
JPY: +13.6
+1.80%0.00112060
JPY: 764.4
0.00120592
JPY: 822.6
0.00091572
JPY: 624.7
2018/05/160.00110900
JPY: 756.5
-0.00002300
JPY: -15.7
-2.03%0.00111180
JPY: 758.4
0.00119648
JPY: 816.2
0.00091193
JPY: 622.1
2018/05/150.00113200
JPY: 772.2
+0.00001800
JPY: +12.3
+1.62%0.00111740
JPY: 762.2
0.00118692
JPY: 809.7
0.00090875
JPY: 619.9
2018/05/140.00111400
JPY: 759.9
-0.00000500
JPY: -3.4
-0.45%0.00113980
JPY: 777.5
0.00117788
JPY: 803.5
0.00090527
JPY: 617.5
2018/05/130.00111900
JPY: 763.3
+0.00003400
JPY: +23.2
+3.13%0.00116660
JPY: 795.8
0.00116940
JPY: 797.7
0.00090251
JPY: 615.7
2018/05/120.00108500
JPY: 740.1
-0.00005200
JPY: -35.5
-4.57%0.00120060
JPY: 819.0
0.00115928
JPY: 790.8
0.00089976
JPY: 613.8
2018/05/110.00113700
JPY: 775.6
-0.00010700
JPY: -73.0
-8.60%0.00123260
JPY: 840.8
0.00114888
JPY: 783.7
0.00089808
JPY: 612.6
2018/05/100.00124400
JPY: 848.6
-0.00000400
JPY: -2.7
-0.32%0.00126000
JPY: 859.5
0.00113616
JPY: 775.0
0.00089612
JPY: 611.3
2018/05/090.00124800
JPY: 851.3
-0.00004100
JPY: -28.0
-3.18%0.00127860
JPY: 872.2
0.00111984
JPY: 763.9
0.00089272
JPY: 609.0
2018/05/080.00128900
JPY: 879.3
+0.00004400
JPY: +30.0
+3.53%0.00130420
JPY: 889.7
0.00110252
JPY: 752.1
0.00088993
JPY: 607.1
2018/05/070.00124500
JPY: 849.3
-0.00002900
JPY: -19.8
-2.28%0.00134700
JPY: 918.9
0.00108604
JPY: 740.9
0.00088641
JPY: 604.7
2018/05/060.00127400
JPY: 869.1
-0.00006300
JPY: -43.0
-4.71%0.00135260
JPY: 922.7
0.00107020
JPY: 730.0
0.00088349
JPY: 602.7
2018/05/050.00133700
JPY: 912.0
-0.00003900
JPY: -26.6
-2.83%0.00134020
JPY: 914.2
0.00105116
JPY: 717.1
0.00088089
JPY: 600.9
2018/05/040.00137600
JPY: 938.7
-0.00012700
JPY: -86.6
-8.45%0.00132460
JPY: 903.6
0.00102896
JPY: 701.9
0.00087881
JPY: 599.5