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: 0.00232700
JPY: 2,263.3
 前日比: +0.00004700 (+2.06%)
 24h取引量: 1,075.32000000

JPYcoincheck(BTC/JYP) の最新価格: 996,593.50 より円換算した値です。

QTUM/BTC (5分足)


 安値:0.00227100 高値:0.00235000
 始値:0.00227700 終値:0.00232700


QTUM/BTC (1日足)


5日平均乖離率:+3.89% 25日平均乖離率:+13.93% 75日平均乖離率:+1.69%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 996,593.50 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
2018/04/240.00232700
JPY: 2,319.1
+0.00004700
JPY: +46.8
+2.06%0.00223980
JPY: 2,232.2
0.00204244
JPY: 2,035.5
0.00228823
JPY: 2,280.4
2018/04/230.00228000
JPY: 2,272.2
+0.00008000
JPY: +79.7
+3.64%0.00221540
JPY: 2,207.9
0.00203032
JPY: 2,023.4
0.00229532
JPY: 2,287.5
2018/04/220.00220000
JPY: 2,192.5
+0.00006000
JPY: +59.8
+2.80%0.00218100
JPY: 2,173.6
0.00201704
JPY: 2,010.2
0.00230321
JPY: 2,295.4
2018/04/210.00214000
JPY: 2,132.7
-0.00011200
JPY: -111.6
-4.97%0.00215360
JPY: 2,146.3
0.00200656
JPY: 1,999.7
0.00231175
JPY: 2,303.9
2018/04/200.00225200
JPY: 2,244.3
+0.00004700
JPY: +46.8
+2.13%0.00212160
JPY: 2,114.4
0.00200000
JPY: 1,993.2
0.00232328
JPY: 2,315.4
2018/04/190.00220500
JPY: 2,197.5
+0.00009700
JPY: +96.7
+4.60%0.00207260
JPY: 2,065.5
0.00198900
JPY: 1,982.2
0.00233559
JPY: 2,327.6
2018/04/180.00210800
JPY: 2,100.8
+0.00004500
JPY: +44.8
+2.18%0.00202540
JPY: 2,018.5
0.00198496
JPY: 1,978.2
0.00235139
JPY: 2,343.4
2018/04/170.00206300
JPY: 2,056.0
+0.00008300
JPY: +82.7
+4.19%0.00201040
JPY: 2,003.6
0.00198232
JPY: 1,975.6
0.00236861
JPY: 2,360.5
2018/04/160.00198000
JPY: 1,973.3
-0.00002700
JPY: -26.9
-1.35%0.00199360
JPY: 1,986.8
0.00198556
JPY: 1,978.8
0.00239281
JPY: 2,384.7
2018/04/150.00200700
JPY: 2,000.2
+0.00003800
JPY: +37.9
+1.93%0.00199500
JPY: 1,988.2
0.00199004
JPY: 1,983.3
0.00241539
JPY: 2,407.2
2018/04/140.00196900
JPY: 1,962.3
-0.00006400
JPY: -63.8
-3.15%0.00198520
JPY: 1,978.4
0.00199868
JPY: 1,991.9
0.00243785
JPY: 2,429.5
2018/04/130.00203300
JPY: 2,026.1
+0.00005400
JPY: +53.8
+2.73%0.00198120
JPY: 1,974.5
0.00201708
JPY: 2,010.2
0.00246112
JPY: 2,452.7
2018/04/120.00197900
JPY: 1,972.3
-0.00000800
JPY: -8.0
-0.40%0.00195600
JPY: 1,949.3
0.00200684
JPY: 2,000.0
0.00248135
JPY: 2,472.9
2018/04/110.00198700
JPY: 1,980.2
+0.00002900
JPY: +28.9
+1.48%0.00194000
JPY: 1,933.4
0.00198912
JPY: 1,982.3
0.00250160
JPY: 2,493.1
2018/04/100.00195800
JPY: 1,951.3
+0.00000900
JPY: +9.0
+0.46%0.00192740
JPY: 1,920.8
0.00198016
JPY: 1,973.4
0.00252253
JPY: 2,513.9
2018/04/090.00194900
JPY: 1,942.4
+0.00004200
JPY: +41.9
+2.20%0.00192440
JPY: 1,917.8
0.00197408
JPY: 1,967.4
0.00254393
JPY: 2,535.3
2018/04/080.00190700
JPY: 1,900.5
+0.00000800
JPY: +8.0
+0.42%0.00192580
JPY: 1,919.2
0.00197276
JPY: 1,966.0
0.00256584
JPY: 2,557.1
2018/04/070.00189900
JPY: 1,892.5
-0.00002500
JPY: -24.9
-1.30%0.00194320
JPY: 1,936.6
0.00197512
JPY: 1,968.4
0.00258869
JPY: 2,579.9
2018/04/060.00192400
JPY: 1,917.4
-0.00001900
JPY: -18.9
-0.98%0.00196920
JPY: 1,962.5
0.00197756
JPY: 1,970.8
0.00261120
JPY: 2,602.3
2018/04/050.00194300
JPY: 1,936.4
-0.00001300
JPY: -13.0
-0.66%0.00197520
JPY: 1,968.5
0.00197832
JPY: 1,971.6
0.00263589
JPY: 2,626.9
2018/04/040.00195600
JPY: 1,949.3
-0.00003800
JPY: -37.9
-1.91%0.00199020
JPY: 1,983.4
0.00198216
JPY: 1,975.4
0.00265633
JPY: 2,647.3
2018/04/030.00199400
JPY: 1,987.2
-0.00003500
JPY: -34.9
-1.73%0.00200380
JPY: 1,997.0
0.00198544
JPY: 1,978.7
0.00267549
JPY: 2,666.4
2018/04/020.00202900
JPY: 2,022.1
+0.00007500
JPY: +74.7
+3.84%0.00199460
JPY: 1,987.8
0.00199024
JPY: 1,983.5
0.00269268
JPY: 2,683.5
2018/04/010.00195400
JPY: 1,947.3
-0.00006400
JPY: -63.8
-3.17%0.00197640
JPY: 1,969.7
0.00199428
JPY: 1,987.5
0.00270513
JPY: 2,695.9
2018/03/310.00201800
JPY: 2,011.1
-0.00000600
JPY: -6.0
-0.30%0.00198080
JPY: 1,974.1
0.00200420
JPY: 1,997.4
0.00272597
JPY: 2,716.7
2018/03/300.00202400
JPY: 2,017.1
+0.00007600
JPY: +75.7
+3.90%0.00197260
JPY: 1,965.9
0.00201484
JPY: 2,008.0
0.00275085
JPY: 2,741.5
2018/03/290.00194800
JPY: 1,941.4
+0.00001000
JPY: +10.0
+0.52%0.00198860
JPY: 1,981.8
0.00202792
JPY: 2,021.0
0.00277341
JPY: 2,764.0
2018/03/280.00193800
JPY: 1,931.4
-0.00003800
JPY: -37.9
-1.92%0.00200740
JPY: 2,000.6
0.00204060
JPY: 2,033.6
0.00279704
JPY: 2,787.5
2018/03/270.00197600
JPY: 1,969.3
-0.00000100
JPY: -1.0
-0.05%0.00204860
JPY: 2,041.6
0.00205300
JPY: 2,046.0
0.00281936
JPY: 2,809.8
2018/03/260.00197700
JPY: 1,970.3
-0.00012700
JPY: -126.6
-6.04%0.00207180
JPY: 2,064.7
0.00206720
JPY: 2,060.2
0.00283909
JPY: 2,829.4
2018/03/250.00210400
JPY: 2,096.8
+0.00006200
JPY: +61.8
+3.04%0.00212100
JPY: 2,113.8
0.00208616
JPY: 2,079.1
0.00286087
JPY: 2,851.1
2018/03/240.00204200
JPY: 2,035.0
-0.00010200
JPY: -101.7
-4.76%0.00218600
JPY: 2,178.6
0.00210164
JPY: 2,094.5
0.00288133
JPY: 2,871.5
2018/03/230.00214400
JPY: 2,136.7
+0.00005200
JPY: +51.8
+2.49%0.00213300
JPY: 2,125.7
0.00212288
JPY: 2,115.6
0.00290191
JPY: 2,892.0
2018/03/220.00209200
JPY: 2,084.9
-0.00013100
JPY: -130.6
-5.89%0.00201140
JPY: 2,004.5
0.00214844
JPY: 2,141.1
0.00292440
JPY: 2,914.4
2018/03/210.00222300
JPY: 2,215.4
-0.00020600
JPY: -205.3
-8.48%0.00194560
JPY: 1,939.0
0.00216860
JPY: 2,161.2
0.00293757
JPY: 2,927.6
2018/03/200.00242900
JPY: 2,420.7
+0.00065200
JPY: +649.8
+36.69%0.00186220
JPY: 1,855.9
0.00218188
JPY: 2,174.4
0.00294723
JPY: 2,937.2
2018/03/190.00177700
JPY: 1,770.9
+0.00024100
JPY: +240.2
+15.69%0.00175960
JPY: 1,753.6
0.00218728
JPY: 2,179.8
0.00295433
JPY: 2,944.3
2018/03/180.00153600
JPY: 1,530.8
-0.00022700
JPY: -226.2
-12.88%0.00179740
JPY: 1,791.3
0.00221540
JPY: 2,207.9
0.00297068
JPY: 2,960.6
2018/03/170.00176300
JPY: 1,757.0
-0.00004300
JPY: -42.9
-2.38%0.00188220
JPY: 1,875.8
0.00225656
JPY: 2,248.9
0.00299089
JPY: 2,980.7
2018/03/160.00180600
JPY: 1,799.8
-0.00011000
JPY: -109.6
-5.74%0.00191820
JPY: 1,911.7
0.00229388
JPY: 2,286.1
0.00300843
JPY: 2,998.2
2018/03/150.00191600
JPY: 1,909.5
-0.00005000
JPY: -49.8
-2.54%0.00196480
JPY: 1,958.1
0.00233716
JPY: 2,329.2
0.00302586
JPY: 3,015.5
2018/03/140.00196600
JPY: 1,959.3
+0.00000600
JPY: +6.0
+0.31%0.00198920
JPY: 1,982.4
0.00237448
JPY: 2,366.4
0.00304218
JPY: 3,031.8
2018/03/130.00196000
JPY: 1,953.3
+0.00001700
JPY: +16.9
+0.87%0.00201880
JPY: 2,011.9
0.00241656
JPY: 2,408.3
0.00305824
JPY: 3,047.8
2018/03/120.00194300
JPY: 1,936.4
-0.00009600
JPY: -95.7
-4.71%0.00205280
JPY: 2,045.8
0.00246420
JPY: 2,455.8
0.00307488
JPY: 3,064.4
2018/03/110.00203900
JPY: 2,032.1
+0.00000100
JPY: +1.0
+0.05%0.00210460
JPY: 2,097.4
0.00251560
JPY: 2,507.0
0.00309229
JPY: 3,081.8
2018/03/100.00203800
JPY: 2,031.1
-0.00007600
JPY: -75.7
-3.60%0.00215360
JPY: 2,146.3
0.00256780
JPY: 2,559.1
0.00310875
JPY: 3,098.2
2018/03/090.00211400
JPY: 2,106.8
-0.00001600
JPY: -15.9
-0.75%0.00221620
JPY: 2,208.7
0.00261980
JPY: 2,610.9
0.00312575
JPY: 3,115.1
2018/03/080.00213000
JPY: 2,122.7
-0.00007200
JPY: -71.8
-3.27%0.00224640
JPY: 2,238.7
0.00266640
JPY: 2,657.3
0.00314206
JPY: 3,131.4
2018/03/070.00220200
JPY: 2,194.5
-0.00008200
JPY: -81.7
-3.59%0.00227000
JPY: 2,262.3
0.00271552
JPY: 2,706.3
0.00315866
JPY: 3,147.9
2018/03/060.00228400
JPY: 2,276.2
-0.00006700
JPY: -66.8
-2.85%0.00229580
JPY: 2,288.0
0.00276408
JPY: 2,754.7
0.00317460
JPY: 3,163.8
2018/03/050.00235100
JPY: 2,343.0
+0.00008600
JPY: +85.7
+3.80%0.00232920
JPY: 2,321.3
0.00280740
JPY: 2,797.8
0.00318969
JPY: 3,178.8