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

QTUM/BTC  取引所:binance


   終値: 0.00147600
JPY: 983.1
 前日比: +0.00000500 (+0.34%)
 24h取引量: 183.16000000

JPYcoincheck(BTC/JYP) の最新価格: 673,329.00 より円換算した値です。

QTUM/BTC (5分足)


 安値:0.00146000 高値:0.00148300
 始値:0.00147600 終値:0.00147600


QTUM/BTC (1日足)


5日平均乖離率:-2.56% 25日平均乖離率:-12.72% 75日平均乖離率:-24.14%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 673,329.00 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
2018/06/230.00147600
JPY: 993.8
+0.00000500
JPY: +3.4
+0.34%0.00151480
JPY: 1,020.0
0.00169112
JPY: 1,138.7
0.00194560
JPY: 1,310.0
2018/06/220.00147100
JPY: 990.5
-0.00004500
JPY: -30.3
-2.97%0.00153460
JPY: 1,033.3
0.00170196
JPY: 1,146.0
0.00195191
JPY: 1,314.3
2018/06/210.00151600
JPY: 1,020.8
-0.00002000
JPY: -13.5
-1.30%0.00156360
JPY: 1,052.8
0.00171200
JPY: 1,152.7
0.00195772
JPY: 1,318.2
2018/06/200.00153600
JPY: 1,034.2
-0.00003900
JPY: -26.3
-2.48%0.00158480
JPY: 1,067.1
0.00172236
JPY: 1,159.7
0.00196283
JPY: 1,321.6
2018/06/190.00157500
JPY: 1,060.5
0.00000000
JPY: 0.0
0.00%0.00160720
JPY: 1,082.2
0.00173228
JPY: 1,166.4
0.00196800
JPY: 1,325.1
2018/06/180.00157500
JPY: 1,060.5
-0.00004100
JPY: -27.6
-2.54%0.00162180
JPY: 1,092.0
0.00174068
JPY: 1,172.1
0.00197291
JPY: 1,328.4
2018/06/170.00161600
JPY: 1,088.1
-0.00000600
JPY: -4.0
-0.37%0.00163780
JPY: 1,102.8
0.00174944
JPY: 1,177.9
0.00197799
JPY: 1,331.8
2018/06/160.00162200
JPY: 1,092.1
-0.00002600
JPY: -17.5
-1.58%0.00165860
JPY: 1,116.8
0.00175580
JPY: 1,182.2
0.00198303
JPY: 1,335.2
2018/06/150.00164800
JPY: 1,109.6
0.00000000
JPY: 0.0
0.00%0.00166960
JPY: 1,124.2
0.00176596
JPY: 1,189.1
0.00198845
JPY: 1,338.9
2018/06/140.00164800
JPY: 1,109.6
-0.00000700
JPY: -4.7
-0.42%0.00168060
JPY: 1,131.6
0.00177664
JPY: 1,196.3
0.00199253
JPY: 1,341.6
2018/06/130.00165500
JPY: 1,114.4
-0.00006500
JPY: -43.8
-3.78%0.00170040
JPY: 1,144.9
0.00178920
JPY: 1,204.7
0.00199747
JPY: 1,345.0
2018/06/120.00172000
JPY: 1,158.1
+0.00004300
JPY: +29.0
+2.56%0.00171880
JPY: 1,157.3
0.00180028
JPY: 1,212.2
0.00200239
JPY: 1,348.3
2018/06/110.00167700
JPY: 1,129.2
-0.00002600
JPY: -17.5
-1.53%0.00172820
JPY: 1,163.6
0.00180672
JPY: 1,216.5
0.00200543
JPY: 1,350.3
2018/06/100.00170300
JPY: 1,146.7
-0.00004400
JPY: -29.6
-2.52%0.00175260
JPY: 1,180.1
0.00181800
JPY: 1,224.1
0.00200891
JPY: 1,352.7
2018/06/090.00174700
JPY: 1,176.3
0.00000000
JPY: 0.0
0.00%0.00177300
JPY: 1,193.8
0.00182784
JPY: 1,230.7
0.00201255
JPY: 1,355.1
2018/06/080.00174700
JPY: 1,176.3
-0.00002000
JPY: -13.5
-1.13%0.00178240
JPY: 1,200.1
0.00183852
JPY: 1,237.9
0.00201561
JPY: 1,357.2
2018/06/070.00176700
JPY: 1,189.8
-0.00003200
JPY: -21.5
-1.78%0.00181320
JPY: 1,220.9
0.00185140
JPY: 1,246.6
0.00202037
JPY: 1,360.4
2018/06/060.00179900
JPY: 1,211.3
-0.00000600
JPY: -4.0
-0.33%0.00184160
JPY: 1,240.0
0.00186116
JPY: 1,253.2
0.00202404
JPY: 1,362.8
2018/06/050.00180500
JPY: 1,215.4
+0.00001100
JPY: +7.4
+0.61%0.00185160
JPY: 1,246.7
0.00186460
JPY: 1,255.5
0.00202864
JPY: 1,365.9
2018/06/040.00179400
JPY: 1,208.0
-0.00010700
JPY: -72.0
-5.63%0.00184340
JPY: 1,241.2
0.00186920
JPY: 1,258.6
0.00203247
JPY: 1,368.5
2018/06/030.00190100
JPY: 1,280.0
-0.00000800
JPY: -5.4
-0.42%0.00183620
JPY: 1,236.4
0.00188252
JPY: 1,267.6
0.00203819
JPY: 1,372.4
2018/06/020.00190900
JPY: 1,285.4
+0.00006000
JPY: +40.4
+3.25%0.00180540
JPY: 1,215.6
0.00189184
JPY: 1,273.8
0.00204523
JPY: 1,377.1
2018/06/010.00184900
JPY: 1,245.0
+0.00008500
JPY: +57.2
+4.82%0.00176800
JPY: 1,190.4
0.00190520
JPY: 1,282.8
0.00204347
JPY: 1,375.9
2018/05/310.00176400
JPY: 1,187.8
+0.00000600
JPY: +4.0
+0.34%0.00175320
JPY: 1,180.5
0.00192148
JPY: 1,293.8
0.00203929
JPY: 1,373.1
2018/05/300.00175800
JPY: 1,183.7
+0.00001100
JPY: +7.4
+0.63%0.00175720
JPY: 1,183.2
0.00194248
JPY: 1,307.9
0.00203928
JPY: 1,373.1
2018/05/290.00174700
JPY: 1,176.3
+0.00002500
JPY: +16.8
+1.45%0.00176260
JPY: 1,186.8
0.00196392
JPY: 1,322.4
0.00203992
JPY: 1,373.5
2018/05/280.00172200
JPY: 1,159.5
-0.00005300
JPY: -35.7
-2.99%0.00177200
JPY: 1,193.1
0.00198520
JPY: 1,336.7
0.00204217
JPY: 1,375.1
2018/05/270.00177500
JPY: 1,195.2
-0.00000900
JPY: -6.1
-0.50%0.00178260
JPY: 1,200.3
0.00201164
JPY: 1,354.5
0.00204543
JPY: 1,377.2
2018/05/260.00178400
JPY: 1,201.2
-0.00000100
JPY: -0.7
-0.06%0.00180280
JPY: 1,213.9
0.00203652
JPY: 1,371.2
0.00204789
JPY: 1,378.9
2018/05/250.00178500
JPY: 1,201.9
-0.00000900
JPY: -6.1
-0.50%0.00182900
JPY: 1,231.5
0.00205948
JPY: 1,386.7
0.00205001
JPY: 1,380.3
2018/05/240.00179400
JPY: 1,208.0
+0.00001900
JPY: +12.8
+1.07%0.00186440
JPY: 1,255.4
0.00208928
JPY: 1,406.8
0.00205340
JPY: 1,382.6
2018/05/230.00177500
JPY: 1,195.2
-0.00010100
JPY: -68.0
-5.38%0.00189200
JPY: 1,273.9
0.00211256
JPY: 1,422.4
0.00205665
JPY: 1,384.8
2018/05/220.00187600
JPY: 1,263.2
-0.00003900
JPY: -26.3
-2.04%0.00191320
JPY: 1,288.2
0.00213156
JPY: 1,435.2
0.00206117
JPY: 1,387.8
2018/05/210.00191500
JPY: 1,289.4
-0.00004700
JPY: -31.6
-2.40%0.00192980
JPY: 1,299.4
0.00214484
JPY: 1,444.2
0.00206456
JPY: 1,390.1
2018/05/200.00196200
JPY: 1,321.1
+0.00003000
JPY: +20.2
+1.55%0.00193660
JPY: 1,304.0
0.00215656
JPY: 1,452.1
0.00206839
JPY: 1,392.7
2018/05/190.00193200
JPY: 1,300.9
+0.00005100
JPY: +34.3
+2.71%0.00194700
JPY: 1,311.0
0.00216128
JPY: 1,455.3
0.00207268
JPY: 1,395.6
2018/05/180.00188100
JPY: 1,266.5
-0.00007800
JPY: -52.5
-3.98%0.00197440
JPY: 1,329.4
0.00217656
JPY: 1,465.5
0.00207827
JPY: 1,399.4
2018/05/170.00195900
JPY: 1,319.1
+0.00001000
JPY: +6.7
+0.51%0.00200040
JPY: 1,346.9
0.00219252
JPY: 1,476.3
0.00208339
JPY: 1,402.8
2018/05/160.00194900
JPY: 1,312.3
-0.00006500
JPY: -43.8
-3.23%0.00198560
JPY: 1,337.0
0.00220216
JPY: 1,482.8
0.00208724
JPY: 1,405.4
2018/05/150.00201400
JPY: 1,356.1
-0.00005500
JPY: -37.0
-2.66%0.00197980
JPY: 1,333.1
0.00220980
JPY: 1,487.9
0.00209233
JPY: 1,408.8
2018/05/140.00206900
JPY: 1,393.1
+0.00005800
JPY: +39.1
+2.88%0.00200240
JPY: 1,348.3
0.00221932
JPY: 1,494.3
0.00209816
JPY: 1,412.8
2018/05/130.00201100
JPY: 1,354.1
+0.00012600
JPY: +84.8
+6.68%0.00201540
JPY: 1,357.0
0.00222476
JPY: 1,498.0
0.00210379
JPY: 1,416.5
2018/05/120.00188500
JPY: 1,269.2
-0.00003500
JPY: -23.6
-1.82%0.00206180
JPY: 1,388.3
0.00222864
JPY: 1,500.6
0.00211128
JPY: 1,421.6
2018/05/110.00192000
JPY: 1,292.8
-0.00020700
JPY: -139.4
-9.73%0.00213600
JPY: 1,438.2
0.00223576
JPY: 1,505.4
0.00212325
JPY: 1,429.6
2018/05/100.00212700
JPY: 1,432.2
-0.00000700
JPY: -4.7
-0.33%0.00220980
JPY: 1,487.9
0.00223816
JPY: 1,507.0
0.00213227
JPY: 1,435.7
2018/05/090.00213400
JPY: 1,436.9
-0.00010900
JPY: -73.4
-4.86%0.00224320
JPY: 1,510.4
0.00223336
JPY: 1,503.8
0.00213797
JPY: 1,439.6
2018/05/080.00224300
JPY: 1,510.3
-0.00001300
JPY: -8.8
-0.58%0.00227220
JPY: 1,529.9
0.00222676
JPY: 1,499.3
0.00214371
JPY: 1,443.4
2018/05/070.00225600
JPY: 1,519.0
-0.00003300
JPY: -22.2
-1.44%0.00230020
JPY: 1,548.8
0.00221836
JPY: 1,493.7
0.00214687
JPY: 1,445.5
2018/05/060.00228900
JPY: 1,541.3
-0.00000500
JPY: -3.4
-0.22%0.00232840
JPY: 1,567.8
0.00220728
JPY: 1,486.2
0.00215099
JPY: 1,448.3
2018/05/050.00229400
JPY: 1,544.6
+0.00001500
JPY: +10.1
+0.66%0.00234220
JPY: 1,577.1
0.00219520
JPY: 1,478.1
0.00215641
JPY: 1,452.0
2018/05/040.00227900
JPY: 1,534.5
-0.00010400
JPY: -70.0
-4.36%0.00238940
JPY: 1,608.9
0.00218176
JPY: 1,469.0
0.00216433
JPY: 1,457.3