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: 0.00292200
JPY: 3,025.2
 前日比: +0.00007300 (+2.56%)
 24h取引量: 269.76000000

JPYcoincheck(BTC/JYP) の最新価格: 1,066,328.00 より円換算した値です。

QTUM/BTC (5分足)


 安値:0.00283700 高値:0.00295600
 始値:0.00284100 終値:0.00292200


QTUM/BTC (1日足)


5日平均乖離率:-3.68% 25日平均乖離率:-11.32% 75日平均乖離率:-14.21%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 1,066,328.00 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
2018/02/190.00292200
JPY: 3,115.8
+0.00007300
JPY: +77.8
+2.56%0.00303360
JPY: 3,234.8
0.00329492
JPY: 3,513.5
0.00340616
JPY: 3,632.1
2018/02/180.00284900
JPY: 3,038.0
-0.00016900
JPY: -180.2
-5.60%0.00311800
JPY: 3,324.8
0.00332056
JPY: 3,540.8
0.00341716
JPY: 3,643.8
2018/02/170.00301800
JPY: 3,218.2
-0.00013300
JPY: -141.8
-4.22%0.00321580
JPY: 3,429.1
0.00335028
JPY: 3,572.5
0.00343037
JPY: 3,657.9
2018/02/160.00315100
JPY: 3,360.0
-0.00007700
JPY: -82.1
-2.39%0.00326800
JPY: 3,484.8
0.00337440
JPY: 3,598.2
0.00344019
JPY: 3,668.4
2018/02/150.00322800
JPY: 3,442.1
-0.00011600
JPY: -123.7
-3.47%0.00330940
JPY: 3,528.9
0.00339184
JPY: 3,616.8
0.00344724
JPY: 3,675.9
2018/02/140.00334400
JPY: 3,565.8
+0.00000600
JPY: +6.4
+0.18%0.00334700
JPY: 3,569.0
0.00341376
JPY: 3,640.2
0.00345273
JPY: 3,681.7
2018/02/130.00333800
JPY: 3,559.4
+0.00005900
JPY: +62.9
+1.80%0.00335160
JPY: 3,573.9
0.00341904
JPY: 3,645.8
0.00345551
JPY: 3,684.7
2018/02/120.00327900
JPY: 3,496.5
-0.00007900
JPY: -84.2
-2.35%0.00325580
JPY: 3,471.8
0.00342124
JPY: 3,648.2
0.00345861
JPY: 3,688.0
2018/02/110.00335800
JPY: 3,580.7
-0.00005800
JPY: -61.8
-1.70%0.00317440
JPY: 3,385.0
0.00342140
JPY: 3,648.3
0.00346346
JPY: 3,693.2
2018/02/100.00341600
JPY: 3,642.6
+0.00004900
JPY: +52.3
+1.46%0.00307080
JPY: 3,274.5
0.00340560
JPY: 3,631.5
0.00346639
JPY: 3,696.3
2018/02/090.00336700
JPY: 3,590.3
+0.00050800
JPY: +541.7
+17.77%0.00298860
JPY: 3,186.8
0.00340964
JPY: 3,635.8
0.00346783
JPY: 3,697.8
2018/02/080.00285900
JPY: 3,048.6
-0.00001300
JPY: -13.9
-0.45%0.00295020
JPY: 3,145.9
0.00343032
JPY: 3,657.8
0.00347079
JPY: 3,701.0
2018/02/070.00287200
JPY: 3,062.5
+0.00003200
JPY: +34.1
+1.13%0.00305640
JPY: 3,259.1
0.00346460
JPY: 3,694.4
0.00348933
JPY: 3,720.8
2018/02/060.00284000
JPY: 3,028.4
-0.00016500
JPY: -175.9
-5.49%0.00316200
JPY: 3,371.7
0.00349852
JPY: 3,730.6
0.00350863
JPY: 3,741.3
2018/02/050.00300500
JPY: 3,204.3
-0.00017000
JPY: -181.3
-5.35%0.00336960
JPY: 3,593.1
0.00352940
JPY: 3,763.5
0.00353019
JPY: 3,764.3
2018/02/040.00317500
JPY: 3,385.6
-0.00021500
JPY: -229.3
-6.34%0.00350320
JPY: 3,735.6
0.00354744
JPY: 3,782.7
0.00354770
JPY: 3,783.0
2018/02/030.00339000
JPY: 3,614.9
-0.00001000
JPY: -10.7
-0.29%0.00360660
JPY: 3,845.8
0.00356484
JPY: 3,801.3
0.00356055
JPY: 3,796.7
2018/02/020.00340000
JPY: 3,625.5
-0.00047800
JPY: -509.7
-12.33%0.00367140
JPY: 3,914.9
0.00357480
JPY: 3,811.9
0.00356664
JPY: 3,803.2
2018/02/010.00387800
JPY: 4,135.2
+0.00020500
JPY: +218.6
+5.58%0.00370140
JPY: 3,946.9
0.00358220
JPY: 3,819.8
0.00357281
JPY: 3,809.8
2018/01/310.00367300
JPY: 3,916.6
-0.00001900
JPY: -20.3
-0.51%0.00362540
JPY: 3,865.9
0.00358032
JPY: 3,817.8
0.00356108
JPY: 3,797.3
2018/01/300.00369200
JPY: 3,936.9
-0.00002200
JPY: -23.5
-0.59%0.00360220
JPY: 3,841.1
0.00355660
JPY: 3,792.5
0.00355660
JPY: 3,792.5
2018/01/290.00371400
JPY: 3,960.3
+0.00016400
JPY: +174.9
+4.62%0.00357640
JPY: 3,813.6
0.00355096
JPY: 3,786.5
0.00355096
JPY: 3,786.5
2018/01/280.00355000
JPY: 3,785.5
+0.00005200
JPY: +55.4
+1.49%0.00355200
JPY: 3,787.6
0.00354387
JPY: 3,778.9
0.00354387
JPY: 3,778.9
2018/01/270.00349800
JPY: 3,730.0
-0.00005900
JPY: -62.9
-1.66%0.00356620
JPY: 3,802.7
0.00354359
JPY: 3,778.6
0.00354359
JPY: 3,778.6
2018/01/260.00355700
JPY: 3,792.9
-0.00000600
JPY: -6.4
-0.17%0.00358400
JPY: 3,821.7
0.00354576
JPY: 3,780.9
0.00354576
JPY: 3,780.9
2018/01/250.00356300
JPY: 3,799.3
-0.00002900
JPY: -30.9
-0.81%0.00362780
JPY: 3,868.4
0.00354520
JPY: 3,780.3
0.00354520
JPY: 3,780.3
2018/01/240.00359200
JPY: 3,830.3
-0.00002900
JPY: -30.9
-0.80%0.00361040
JPY: 3,849.9
0.00354426
JPY: 3,779.3
0.00354426
JPY: 3,779.3
2018/01/230.00362100
JPY: 3,861.2
+0.00003400
JPY: +36.3
+0.95%0.00357060
JPY: 3,807.4
0.00354161
JPY: 3,776.5
0.00354161
JPY: 3,776.5
2018/01/220.00358700
JPY: 3,824.9
-0.00018900
JPY: -201.5
-5.01%0.00350300
JPY: 3,735.3
0.00353694
JPY: 3,771.5
0.00353694
JPY: 3,771.5
2018/01/210.00377600
JPY: 4,026.5
+0.00030000
JPY: +319.9
+8.63%0.00337820
JPY: 3,602.3
0.00353381
JPY: 3,768.2
0.00353381
JPY: 3,768.2
2018/01/200.00347600
JPY: 3,706.6
+0.00008300
JPY: +88.5
+2.45%0.00332640
JPY: 3,547.0
0.00351767
JPY: 3,751.0
0.00351767
JPY: 3,751.0
2018/01/190.00339300
JPY: 3,618.1
+0.00011000
JPY: +117.3
+3.35%0.00340800
JPY: 3,634.0
0.00352064
JPY: 3,754.2
0.00352064
JPY: 3,754.2
2018/01/180.00328300
JPY: 3,500.8
+0.00032000
JPY: +341.2
+10.80%0.00347260
JPY: 3,702.9
0.00353046
JPY: 3,764.6
0.00353046
JPY: 3,764.6
2018/01/170.00296300
JPY: 3,159.5
-0.00055400
JPY: -590.7
-15.75%0.00356000
JPY: 3,796.1
0.00355108
JPY: 3,786.6
0.00355108
JPY: 3,786.6
2018/01/160.00351700
JPY: 3,750.3
-0.00036700
JPY: -391.3
-9.45%0.00368980
JPY: 3,934.5
0.00360455
JPY: 3,843.6
0.00360455
JPY: 3,843.6
2018/01/150.00388400
JPY: 4,141.6
+0.00016800
JPY: +179.1
+4.52%0.00367760
JPY: 3,921.5
0.00361330
JPY: 3,853.0
0.00361330
JPY: 3,853.0
2018/01/140.00371600
JPY: 3,962.5
-0.00000400
JPY: -4.3
-0.11%0.00362280
JPY: 3,863.1
0.00358322
JPY: 3,820.9
0.00358322
JPY: 3,820.9
2018/01/130.00372000
JPY: 3,966.7
+0.00010800
JPY: +115.2
+2.99%0.00360740
JPY: 3,846.7
0.00356663
JPY: 3,803.2
0.00356663
JPY: 3,803.2
2018/01/120.00361200
JPY: 3,851.6
+0.00015600
JPY: +166.3
+4.51%0.00358040
JPY: 3,817.9
0.00354471
JPY: 3,779.8
0.00354471
JPY: 3,779.8
2018/01/110.00345600
JPY: 3,685.2
-0.00015400
JPY: -164.2
-4.27%0.00362420
JPY: 3,864.6
0.00353350
JPY: 3,767.9
0.00353350
JPY: 3,767.9
2018/01/100.00361000
JPY: 3,849.4
-0.00002900
JPY: -30.9
-0.80%0.00354900
JPY: 3,784.4
0.00354900
JPY: 3,784.4
0.00354900
JPY: 3,784.4
2018/01/090.00363900
JPY: 3,880.4
+0.00005400
JPY: +57.6
+1.51%0.00353375
JPY: 3,768.1
0.00353375
JPY: 3,768.1
0.00353375
JPY: 3,768.1
2018/01/080.00358500
JPY: 3,822.8
-0.00024600
JPY: -262.3
-6.42%0.00349867
JPY: 3,730.7
0.00349867
JPY: 3,730.7
0.00349867
JPY: 3,730.7
2018/01/070.00383100
JPY: 4,085.1
+0.00075100
JPY: +800.8
+24.38%0.00345550
JPY: 3,684.7
0.00345550
JPY: 3,684.7
0.00345550
JPY: 3,684.7
2018/01/060.00308000
JPY: 3,284.3
0.00000000
JPY: 0.0
0.00%0.00308000
JPY: 3,284.3
0.00308000
JPY: 3,284.3
0.00308000
JPY: 3,284.3