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: 0.00090010
JPY: 597.1
 前日比: +0.00002760 (+3.16%)
 24h取引量: 95.25000000

JPYcoincheck(BTC/JYP) の最新価格: 686,317.00 より円換算した値です。

LSK/BTC (5分足)


 安値:0.00087000 高値:0.00091230
 始値:0.00087140 終値:0.00090010


LSK/BTC (1日足)


5日平均乖離率:-2.22% 25日平均乖離率:-15.24% 75日平均乖離率:-25.95%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 686,317.00 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
2018/06/230.00090010
JPY: 617.8
+0.00002760
JPY: +18.9
+3.16%0.00092052
JPY: 631.8
0.00106193
JPY: 728.8
0.00121559
JPY: 834.3
2018/06/220.00087250
JPY: 598.8
-0.00005510
JPY: -37.8
-5.94%0.00092570
JPY: 635.3
0.00107233
JPY: 736.0
0.00122039
JPY: 837.6
2018/06/210.00092760
JPY: 636.6
-0.00001790
JPY: -12.3
-1.89%0.00094500
JPY: 648.6
0.00108411
JPY: 744.0
0.00122623
JPY: 841.6
2018/06/200.00094550
JPY: 648.9
-0.00001140
JPY: -7.8
-1.19%0.00095892
JPY: 658.1
0.00109511
JPY: 751.6
0.00123017
JPY: 844.3
2018/06/190.00095690
JPY: 656.7
+0.00003090
JPY: +21.2
+3.34%0.00097202
JPY: 667.1
0.00110530
JPY: 758.6
0.00123348
JPY: 846.6
2018/06/180.00092600
JPY: 635.5
-0.00004300
JPY: -29.5
-4.44%0.00098274
JPY: 674.5
0.00111541
JPY: 765.5
0.00123632
JPY: 848.5
2018/06/170.00096900
JPY: 665.0
-0.00002820
JPY: -19.4
-2.83%0.00099730
JPY: 684.5
0.00112678
JPY: 773.3
0.00124015
JPY: 851.1
2018/06/160.00099720
JPY: 684.4
-0.00001380
JPY: -9.5
-1.37%0.00101124
JPY: 694.0
0.00113524
JPY: 779.1
0.00124300
JPY: 853.1
2018/06/150.00101100
JPY: 693.9
+0.00000050
JPY: +0.3
+0.05%0.00102210
JPY: 701.5
0.00114504
JPY: 785.9
0.00124387
JPY: 853.7
2018/06/140.00101050
JPY: 693.5
+0.00001170
JPY: +8.0
+1.17%0.00103704
JPY: 711.7
0.00115708
JPY: 794.1
0.00124425
JPY: 854.0
2018/06/130.00099880
JPY: 685.5
-0.00003990
JPY: -27.4
-3.84%0.00105772
JPY: 725.9
0.00116870
JPY: 802.1
0.00124512
JPY: 854.5
2018/06/120.00103870
JPY: 712.9
-0.00001280
JPY: -8.8
-1.22%0.00108186
JPY: 742.5
0.00118018
JPY: 810.0
0.00124610
JPY: 855.2
2018/06/110.00105150
JPY: 721.7
-0.00003420
JPY: -23.5
-3.15%0.00110278
JPY: 756.9
0.00118911
JPY: 816.1
0.00124694
JPY: 855.8
2018/06/100.00108570
JPY: 745.1
-0.00002820
JPY: -19.4
-2.53%0.00112470
JPY: 771.9
0.00119966
JPY: 823.3
0.00124943
JPY: 857.5
2018/06/090.00111390
JPY: 764.5
-0.00000560
JPY: -3.8
-0.50%0.00114518
JPY: 786.0
0.00120470
JPY: 826.8
0.00125211
JPY: 859.3
2018/06/080.00111950
JPY: 768.3
-0.00002380
JPY: -16.3
-2.08%0.00116616
JPY: 800.4
0.00121104
JPY: 831.2
0.00125489
JPY: 861.3
2018/06/070.00114330
JPY: 784.7
-0.00001780
JPY: -12.2
-1.53%0.00119038
JPY: 817.0
0.00121848
JPY: 836.3
0.00125813
JPY: 863.5
2018/06/060.00116110
JPY: 796.9
-0.00002700
JPY: -18.5
-2.27%0.00120680
JPY: 828.2
0.00122155
JPY: 838.4
0.00126120
JPY: 865.6
2018/06/050.00118810
JPY: 815.4
-0.00003070
JPY: -21.1
-2.52%0.00120566
JPY: 827.5
0.00122336
JPY: 839.6
0.00126425
JPY: 867.7
2018/06/040.00121880
JPY: 836.5
-0.00002180
JPY: -15.0
-1.76%0.00119634
JPY: 821.1
0.00122328
JPY: 839.6
0.00126713
JPY: 869.7
2018/06/030.00124060
JPY: 851.4
+0.00001520
JPY: +10.4
+1.24%0.00118252
JPY: 811.6
0.00122744
JPY: 842.4
0.00127105
JPY: 872.3
2018/06/020.00122540
JPY: 841.0
+0.00007000
JPY: +48.0
+6.06%0.00116642
JPY: 800.5
0.00122932
JPY: 843.7
0.00127476
JPY: 874.9
2018/06/010.00115540
JPY: 793.0
+0.00001390
JPY: +9.5
+1.22%0.00115474
JPY: 792.5
0.00123349
JPY: 846.6
0.00127862
JPY: 877.5
2018/05/310.00114150
JPY: 783.4
-0.00000820
JPY: -5.6
-0.71%0.00116418
JPY: 799.0
0.00123967
JPY: 850.8
0.00128198
JPY: 879.8
2018/05/300.00114970
JPY: 789.1
-0.00001040
JPY: -7.1
-0.90%0.00117590
JPY: 807.0
0.00124771
JPY: 856.3
0.00128709
JPY: 883.3
2018/05/290.00116010
JPY: 796.2
-0.00000690
JPY: -4.7
-0.59%0.00118792
JPY: 815.3
0.00125649
JPY: 862.3
0.00129307
JPY: 887.5
2018/05/280.00116700
JPY: 800.9
-0.00003560
JPY: -24.4
-2.96%0.00119796
JPY: 822.2
0.00126622
JPY: 869.0
0.00129709
JPY: 890.2
2018/05/270.00120260
JPY: 825.4
+0.00000250
JPY: +1.7
+0.21%0.00120062
JPY: 824.0
0.00127918
JPY: 877.9
0.00130125
JPY: 893.1
2018/05/260.00120010
JPY: 823.6
-0.00000970
JPY: -6.7
-0.80%0.00120854
JPY: 829.4
0.00129481
JPY: 888.7
0.00130563
JPY: 896.1
2018/05/250.00120980
JPY: 830.3
-0.00000050
JPY: -0.3
-0.04%0.00123092
JPY: 844.8
0.00130424
JPY: 895.1
0.00130995
JPY: 899.0
2018/05/240.00121030
JPY: 830.6
+0.00003000
JPY: +20.6
+2.54%0.00124918
JPY: 857.3
0.00131088
JPY: 899.7
0.00131476
JPY: 902.3
2018/05/230.00118030
JPY: 810.1
-0.00006190
JPY: -42.5
-4.98%0.00126426
JPY: 867.7
0.00131534
JPY: 902.7
0.00132045
JPY: 906.2
2018/05/220.00124220
JPY: 852.5
-0.00006980
JPY: -47.9
-5.32%0.00128060
JPY: 878.9
0.00131883
JPY: 905.1
0.00132681
JPY: 910.6
2018/05/210.00131200
JPY: 900.4
+0.00001090
JPY: +7.5
+0.84%0.00129524
JPY: 888.9
0.00131941
JPY: 905.5
0.00133221
JPY: 914.3
2018/05/200.00130110
JPY: 893.0
+0.00001540
JPY: +10.6
+1.20%0.00127518
JPY: 875.2
0.00131750
JPY: 904.2
0.00133551
JPY: 916.6
2018/05/190.00128570
JPY: 882.4
+0.00002370
JPY: +16.3
+1.88%0.00126944
JPY: 871.2
0.00131270
JPY: 900.9
0.00133909
JPY: 919.0
2018/05/180.00126200
JPY: 866.1
-0.00005340
JPY: -36.6
-4.06%0.00127336
JPY: 873.9
0.00131590
JPY: 903.1
0.00134359
JPY: 922.1
2018/05/170.00131540
JPY: 902.8
+0.00010370
JPY: +71.2
+8.56%0.00126498
JPY: 868.2
0.00131939
JPY: 905.5
0.00134871
JPY: 925.6
2018/05/160.00121170
JPY: 831.6
-0.00006070
JPY: -41.7
-4.77%0.00124316
JPY: 853.2
0.00131950
JPY: 905.6
0.00135337
JPY: 928.8
2018/05/150.00127240
JPY: 873.3
-0.00003290
JPY: -22.6
-2.52%0.00123808
JPY: 849.7
0.00132326
JPY: 908.2
0.00136052
JPY: 933.7
2018/05/140.00130530
JPY: 895.8
+0.00008520
JPY: +58.5
+6.98%0.00124816
JPY: 856.6
0.00132836
JPY: 911.7
0.00136764
JPY: 938.6
2018/05/130.00122010
JPY: 837.4
+0.00001380
JPY: +9.5
+1.14%0.00124462
JPY: 854.2
0.00133253
JPY: 914.5
0.00137384
JPY: 942.9
2018/05/120.00120630
JPY: 827.9
+0.00002000
JPY: +13.7
+1.69%0.00126650
JPY: 869.2
0.00133854
JPY: 918.7
0.00138215
JPY: 948.6
2018/05/110.00118630
JPY: 814.2
-0.00013650
JPY: -93.7
-10.32%0.00128722
JPY: 883.4
0.00134405
JPY: 922.4
0.00139296
JPY: 956.0
2018/05/100.00132280
JPY: 907.9
+0.00003520
JPY: +24.2
+2.73%0.00131846
JPY: 904.9
0.00134785
JPY: 925.1
0.00140487
JPY: 964.2
2018/05/090.00128760
JPY: 883.7
-0.00004190
JPY: -28.8
-3.15%0.00132774
JPY: 911.3
0.00134519
JPY: 923.2
0.00141521
JPY: 971.3
2018/05/080.00132950
JPY: 912.5
+0.00001960
JPY: +13.5
+1.50%0.00135092
JPY: 927.2
0.00134308
JPY: 921.8
0.00142723
JPY: 979.5
2018/05/070.00130990
JPY: 899.0
-0.00003260
JPY: -22.4
-2.43%0.00138318
JPY: 949.3
0.00134041
JPY: 919.9
0.00143697
JPY: 986.2
2018/05/060.00134250
JPY: 921.4
-0.00002670
JPY: -18.3
-1.95%0.00143990
JPY: 988.2
0.00133641
JPY: 917.2
0.00144955
JPY: 994.9
2018/05/050.00136920
JPY: 939.7
-0.00003430
JPY: -23.5
-2.44%0.00145856
JPY: 1,001.0
0.00133305
JPY: 914.9
0.00146465
JPY: 1,005.2
2018/05/040.00140350
JPY: 963.2
-0.00008730
JPY: -59.9
-5.86%0.00145990
JPY: 1,002.0
0.00132836
JPY: 911.7
0.00148248
JPY: 1,017.5