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

LSK/BTC  取引所:binance


   終値: 0.00046150
JPY: 331.1
 前日比: -0.00000470 (-1.01%)
 24h取引量: 213.03000000

JPYcoincheck(BTC/JYP) の最新価格: 719,141.50 より円換算した値です。

LSK/BTC (5分足)


 安値:0.00046040 高値:0.00047400
 始値:0.00046770 終値:0.00046150


LSK/BTC (1日足)


5日平均乖離率:+1.76% 25日平均乖離率:-1.89% 75日平均乖離率:-13.82%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 719,141.50 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
2018/10/240.00046150
JPY: 331.9
-0.00000470
JPY: -3.4
-1.01%0.00045350
JPY: 326.1
0.00047040
JPY: 338.3
0.00053551
JPY: 385.1
2018/10/230.00046620
JPY: 335.3
+0.00000960
JPY: +6.9
+2.10%0.00044920
JPY: 323.0
0.00047190
JPY: 339.4
0.00053594
JPY: 385.4
2018/10/220.00045660
JPY: 328.4
+0.00001340
JPY: +9.6
+3.02%0.00044532
JPY: 320.2
0.00047296
JPY: 340.1
0.00053644
JPY: 385.8
2018/10/210.00044320
JPY: 318.7
+0.00000320
JPY: +2.3
+0.73%0.00044234
JPY: 318.1
0.00047463
JPY: 341.3
0.00053711
JPY: 386.3
2018/10/200.00044000
JPY: 316.4
0.00000000
JPY: 0.0
0.00%0.00043994
JPY: 316.4
0.00047664
JPY: 342.8
0.00053838
JPY: 387.2
2018/10/190.00044000
JPY: 316.4
-0.00000680
JPY: -4.9
-1.52%0.00043650
JPY: 313.9
0.00047916
JPY: 344.6
0.00053972
JPY: 388.1
2018/10/180.00044680
JPY: 321.3
+0.00000510
JPY: +3.7
+1.15%0.00043804
JPY: 315.0
0.00048181
JPY: 346.5
0.00054097
JPY: 389.0
2018/10/170.00044170
JPY: 317.6
+0.00001050
JPY: +7.6
+2.44%0.00043896
JPY: 315.7
0.00048436
JPY: 348.3
0.00054205
JPY: 389.8
2018/10/160.00043120
JPY: 310.1
+0.00000840
JPY: +6.0
+1.99%0.00044332
JPY: 318.8
0.00048654
JPY: 349.9
0.00054349
JPY: 390.8
2018/10/150.00042280
JPY: 304.1
-0.00002490
JPY: -17.9
-5.56%0.00045458
JPY: 326.9
0.00048936
JPY: 351.9
0.00054537
JPY: 392.2
2018/10/140.00044770
JPY: 322.0
-0.00000370
JPY: -2.7
-0.82%0.00047380
JPY: 340.7
0.00049362
JPY: 355.0
0.00054758
JPY: 393.8
2018/10/130.00045140
JPY: 324.6
-0.00001210
JPY: -8.7
-2.61%0.00048248
JPY: 347.0
0.00049692
JPY: 357.4
0.00054945
JPY: 395.1
2018/10/120.00046350
JPY: 333.3
-0.00002400
JPY: -17.3
-4.92%0.00049022
JPY: 352.5
0.00050114
JPY: 360.4
0.00055146
JPY: 396.6
2018/10/110.00048750
JPY: 350.6
-0.00003140
JPY: -22.6
-6.05%0.00049596
JPY: 356.7
0.00050482
JPY: 363.0
0.00055351
JPY: 398.1
2018/10/100.00051890
JPY: 373.2
+0.00002780
JPY: +20.0
+5.66%0.00049674
JPY: 357.2
0.00050596
JPY: 363.9
0.00055484
JPY: 399.0
2018/10/090.00049110
JPY: 353.2
+0.00000100
JPY: +0.7
+0.20%0.00049096
JPY: 353.1
0.00050544
JPY: 363.5
0.00055585
JPY: 399.7
2018/10/080.00049010
JPY: 352.5
-0.00000210
JPY: -1.5
-0.43%0.00049084
JPY: 353.0
0.00050646
JPY: 364.2
0.00055740
JPY: 400.9
2018/10/070.00049220
JPY: 354.0
+0.00000080
JPY: +0.6
+0.16%0.00049060
JPY: 352.8
0.00050747
JPY: 364.9
0.00055896
JPY: 402.0
2018/10/060.00049140
JPY: 353.4
+0.00000140
JPY: +1.0
+0.29%0.00049236
JPY: 354.1
0.00050690
JPY: 364.5
0.00056038
JPY: 403.0
2018/10/050.00049000
JPY: 352.4
-0.00000050
JPY: -0.4
-0.10%0.00049376
JPY: 355.1
0.00050879
JPY: 365.9
0.00056232
JPY: 404.4
2018/10/040.00049050
JPY: 352.7
+0.00000160
JPY: +1.2
+0.33%0.00049724
JPY: 357.6
0.00051268
JPY: 368.7
0.00056491
JPY: 406.2
2018/10/030.00048890
JPY: 351.6
-0.00001210
JPY: -8.7
-2.42%0.00049896
JPY: 358.8
0.00051525
JPY: 370.5
0.00056744
JPY: 408.1
2018/10/020.00050100
JPY: 360.3
+0.00000260
JPY: +1.9
+0.52%0.00049968
JPY: 359.3
0.00051821
JPY: 372.7
0.00056991
JPY: 409.8
2018/10/010.00049840
JPY: 358.4
-0.00000900
JPY: -6.5
-1.77%0.00049918
JPY: 359.0
0.00052073
JPY: 374.5
0.00057319
JPY: 412.2
2018/09/300.00050740
JPY: 364.9
+0.00000830
JPY: +6.0
+1.66%0.00049816
JPY: 358.2
0.00052409
JPY: 376.9
0.00057711
JPY: 415.0
2018/09/290.00049910
JPY: 358.9
+0.00000660
JPY: +4.7
+1.34%0.00049728
JPY: 357.6
0.00052695
JPY: 379.0
0.00058080
JPY: 417.7
2018/09/280.00049250
JPY: 354.2
-0.00000600
JPY: -4.3
-1.20%0.00049872
JPY: 358.7
0.00053207
JPY: 382.6
0.00058470
JPY: 420.5
2018/09/270.00049850
JPY: 358.5
+0.00000520
JPY: +3.7
+1.05%0.00050234
JPY: 361.3
0.00053669
JPY: 386.0
0.00058867
JPY: 423.3
2018/09/260.00049330
JPY: 354.8
-0.00000970
JPY: -7.0
-1.93%0.00050188
JPY: 360.9
0.00054154
JPY: 389.4
0.00059250
JPY: 426.1
2018/09/250.00050300
JPY: 361.7
-0.00000330
JPY: -2.4
-0.65%0.00050358
JPY: 362.1
0.00054780
JPY: 393.9
0.00059651
JPY: 429.0
2018/09/240.00050630
JPY: 364.1
-0.00000430
JPY: -3.1
-0.84%0.00050884
JPY: 365.9
0.00055358
JPY: 398.1
0.00060034
JPY: 431.7
2018/09/230.00051060
JPY: 367.2
+0.00001440
JPY: +10.4
+2.90%0.00051362
JPY: 369.4
0.00055866
JPY: 401.8
0.00060442
JPY: 434.7
2018/09/220.00049620
JPY: 356.8
-0.00000560
JPY: -4.0
-1.12%0.00052286
JPY: 376.0
0.00056574
JPY: 406.8
0.00060827
JPY: 437.4
2018/09/210.00050180
JPY: 360.9
-0.00002750
JPY: -19.8
-5.20%0.00053472
JPY: 384.5
0.00057461
JPY: 413.2
0.00061263
JPY: 440.6
2018/09/200.00052930
JPY: 380.6
-0.00000090
JPY: -0.6
-0.17%0.00053758
JPY: 386.6
0.00058508
JPY: 420.8
0.00061698
JPY: 443.7
2018/09/190.00053020
JPY: 381.3
-0.00002660
JPY: -19.1
-4.78%0.00053288
JPY: 383.2
0.00059344
JPY: 426.8
0.00062090
JPY: 446.5
2018/09/180.00055680
JPY: 400.4
+0.00000130
JPY: +0.9
+0.23%0.00053018
JPY: 381.3
0.00060428
JPY: 434.6
0.00062499
JPY: 449.5
2018/09/170.00055550
JPY: 399.5
+0.00003940
JPY: +28.3
+7.63%0.00052188
JPY: 375.3
0.00061221
JPY: 440.3
0.00062900
JPY: 452.3
2018/09/160.00051610
JPY: 371.1
+0.00001030
JPY: +7.4
+2.04%0.00050638
JPY: 364.2
0.00061433
JPY: 441.8
0.00063326
JPY: 455.4
2018/09/150.00050580
JPY: 363.7
-0.00001090
JPY: -7.8
-2.11%0.00051086
JPY: 367.4
0.00061875
JPY: 445.0
0.00063823
JPY: 459.0
2018/09/140.00051670
JPY: 371.6
+0.00000140
JPY: +1.0
+0.27%0.00052714
JPY: 379.1
0.00062370
JPY: 448.5
0.00064322
JPY: 462.6
2018/09/130.00051530
JPY: 370.6
+0.00003730
JPY: +26.8
+7.80%0.00053478
JPY: 384.6
0.00062700
JPY: 450.9
0.00064745
JPY: 465.6
2018/09/120.00047800
JPY: 343.7
-0.00006050
JPY: -43.5
-11.23%0.00054428
JPY: 391.4
0.00063011
JPY: 453.1
0.00065177
JPY: 468.7
2018/09/110.00053850
JPY: 387.3
-0.00004870
JPY: -35.0
-8.29%0.00056150
JPY: 403.8
0.00063364
JPY: 455.7
0.00065628
JPY: 472.0
2018/09/100.00058720
JPY: 422.3
+0.00003230
JPY: +23.2
+5.82%0.00057026
JPY: 410.1
0.00063669
JPY: 457.9
0.00066051
JPY: 475.0
2018/09/090.00055490
JPY: 399.1
-0.00000790
JPY: -5.7
-1.40%0.00056862
JPY: 408.9
0.00063366
JPY: 455.7
0.00066413
JPY: 477.6
2018/09/080.00056280
JPY: 404.7
-0.00000130
JPY: -0.9
-0.23%0.00058304
JPY: 419.3
0.00062832
JPY: 451.8
0.00066827
JPY: 480.6
2018/09/070.00056410
JPY: 405.7
-0.00001820
JPY: -13.1
-3.13%0.00059208
JPY: 425.8
0.00062273
JPY: 447.8
0.00067263
JPY: 483.7
2018/09/060.00058230
JPY: 418.8
+0.00000330
JPY: +2.4
+0.57%0.00060320
JPY: 433.8
0.00061970
JPY: 445.6
0.00067708
JPY: 486.9
2018/09/050.00057900
JPY: 416.4
-0.00004800
JPY: -34.5
-7.66%0.00061674
JPY: 443.5
0.00061422
JPY: 441.7
0.00068140
JPY: 490.0
2018/09/040.00062700
JPY: 450.9
+0.00001900
JPY: +13.7
+3.13%0.00063042
JPY: 453.4
0.00060917
JPY: 438.1
0.00068531
JPY: 492.8