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

XMR/BTC  取引所:binance


   終値: 0.03143100
JPY: 30,962.3
 前日比: -0.00018300 (-0.58%)
 24h取引量: 1,439.66000000

JPYcoincheck(BTC/JYP) の最新価格: 997,176.00 より円換算した値です。

XMR/BTC (5分足)


 安値:0.03105000 高値:0.03193500
 始値:0.03169600 終値:0.03143100


XMR/BTC (1日足)


5日平均乖離率:+3.17% 25日平均乖離率:+20.48% 75日平均乖離率:+16.13%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 997,176.00 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
2018/04/240.03143100
JPY: 31,342.2
-0.00018300
JPY: -182.5
-0.58%0.03046640
JPY: 30,380.4
0.02608788
JPY: 26,014.2
0.02706472
JPY: 26,988.3
2018/04/230.03161400
JPY: 31,524.7
+0.00038800
JPY: +386.9
+1.24%0.02985820
JPY: 29,773.9
0.02583432
JPY: 25,761.4
0.02701224
JPY: 26,936.0
2018/04/220.03122600
JPY: 31,137.8
+0.00280800
JPY: +2,800.1
+9.88%0.02902320
JPY: 28,941.2
0.02556040
JPY: 25,488.2
0.02694975
JPY: 26,873.6
2018/04/210.02841800
JPY: 28,337.7
-0.00122500
JPY: -1,221.5
-4.13%0.02769560
JPY: 27,617.4
0.02528500
JPY: 25,213.6
0.02687371
JPY: 26,797.8
2018/04/200.02964300
JPY: 29,559.3
+0.00125300
JPY: +1,249.5
+4.41%0.02677740
JPY: 26,701.8
0.02508832
JPY: 25,017.5
0.02683068
JPY: 26,754.9
2018/04/190.02839000
JPY: 28,309.8
+0.00095100
JPY: +948.3
+3.47%0.02572240
JPY: 25,649.8
0.02486064
JPY: 24,790.4
0.02678919
JPY: 26,713.5
2018/04/180.02743900
JPY: 27,361.5
+0.00285100
JPY: +2,842.9
+11.60%0.02479580
JPY: 24,725.8
0.02469432
JPY: 24,624.6
0.02677184
JPY: 26,696.2
2018/04/170.02458800
JPY: 24,518.6
+0.00076100
JPY: +758.9
+3.19%0.02418800
JPY: 24,119.7
0.02455552
JPY: 24,486.2
0.02676487
JPY: 26,689.3
2018/04/160.02382700
JPY: 23,759.7
-0.00054100
JPY: -539.5
-2.22%0.02409240
JPY: 24,024.4
0.02456220
JPY: 24,492.8
0.02679593
JPY: 26,720.3
2018/04/150.02436800
JPY: 24,299.2
+0.00061100
JPY: +609.3
+2.57%0.02415460
JPY: 24,086.4
0.02456920
JPY: 24,499.8
0.02684491
JPY: 26,769.1
2018/04/140.02375700
JPY: 23,689.9
-0.00064300
JPY: -641.2
-2.64%0.02414080
JPY: 24,072.6
0.02461632
JPY: 24,546.8
0.02689497
JPY: 26,819.0
2018/04/130.02440000
JPY: 24,331.1
+0.00029000
JPY: +289.2
+1.20%0.02434340
JPY: 24,274.7
0.02466508
JPY: 24,595.4
0.02695196
JPY: 26,875.8
2018/04/120.02411000
JPY: 24,041.9
-0.00002800
JPY: -27.9
-0.12%0.02436340
JPY: 24,294.6
0.02469808
JPY: 24,628.3
0.02700517
JPY: 26,928.9
2018/04/110.02413800
JPY: 24,069.8
-0.00016100
JPY: -160.5
-0.66%0.02442680
JPY: 24,357.8
0.02468984
JPY: 24,620.1
0.02706880
JPY: 26,992.4
2018/04/100.02429900
JPY: 24,230.4
-0.00047100
JPY: -469.7
-1.90%0.02456860
JPY: 24,499.2
0.02473284
JPY: 24,663.0
0.02712287
JPY: 27,046.3
2018/04/090.02477000
JPY: 24,700.0
+0.00027000
JPY: +269.2
+1.10%0.02480120
JPY: 24,731.2
0.02476876
JPY: 24,698.8
0.02717231
JPY: 27,095.6
2018/04/080.02450000
JPY: 24,430.8
+0.00007300
JPY: +72.8
+0.30%0.02483500
JPY: 24,764.9
0.02483012
JPY: 24,760.0
0.02721855
JPY: 27,141.7
2018/04/070.02442700
JPY: 24,358.0
-0.00042000
JPY: -418.8
-1.69%0.02500380
JPY: 24,933.2
0.02491112
JPY: 24,840.8
0.02727188
JPY: 27,194.9
2018/04/060.02484700
JPY: 24,776.8
-0.00061500
JPY: -613.3
-2.42%0.02524420
JPY: 25,172.9
0.02503508
JPY: 24,964.4
0.02733736
JPY: 27,260.2
2018/04/050.02546200
JPY: 25,390.1
+0.00052300
JPY: +521.5
+2.10%0.02533840
JPY: 25,266.8
0.02516732
JPY: 25,096.2
0.02740753
JPY: 27,330.1
2018/04/040.02493900
JPY: 24,868.6
-0.00040500
JPY: -403.9
-1.60%0.02530860
JPY: 25,237.1
0.02531476
JPY: 25,243.3
0.02749179
JPY: 27,414.1
2018/04/030.02534400
JPY: 25,272.4
-0.00028500
JPY: -284.2
-1.11%0.02533920
JPY: 25,267.6
0.02551636
JPY: 25,444.3
0.02753811
JPY: 27,460.3
2018/04/020.02562900
JPY: 25,556.6
+0.00031100
JPY: +310.1
+1.23%0.02522360
JPY: 25,152.4
0.02569252
JPY: 25,620.0
0.02758676
JPY: 27,508.9
2018/04/010.02531800
JPY: 25,246.5
+0.00000500
JPY: +5.0
+0.02%0.02496600
JPY: 24,895.5
0.02592096
JPY: 25,847.8
0.02759860
JPY: 27,520.7
2018/03/310.02531300
JPY: 25,241.5
+0.00022100
JPY: +220.4
+0.88%0.02460260
JPY: 24,533.1
0.02626536
JPY: 26,191.2
0.02765132
JPY: 27,573.2
2018/03/300.02509200
JPY: 25,021.1
+0.00032600
JPY: +325.1
+1.32%0.02433020
JPY: 24,261.5
0.02653284
JPY: 26,457.9
0.02770172
JPY: 27,623.5
2018/03/290.02476600
JPY: 24,696.1
+0.00042500
JPY: +423.8
+1.75%0.02415820
JPY: 24,090.0
0.02676912
JPY: 26,693.5
0.02775703
JPY: 27,678.6
2018/03/280.02434100
JPY: 24,272.3
+0.00084000
JPY: +837.6
+3.57%0.02399880
JPY: 23,931.0
0.02702864
JPY: 26,952.3
0.02780513
JPY: 27,726.6
2018/03/270.02350100
JPY: 23,434.6
-0.00045000
JPY: -448.7
-1.88%0.02408160
JPY: 24,013.6
0.02727512
JPY: 27,198.1
0.02784711
JPY: 27,768.5
2018/03/260.02395100
JPY: 23,883.4
-0.00028100
JPY: -280.2
-1.16%0.02418180
JPY: 24,113.5
0.02748356
JPY: 27,405.9
0.02789776
JPY: 27,819.0
2018/03/250.02423200
JPY: 24,163.6
+0.00026300
JPY: +262.3
+1.10%0.02450080
JPY: 24,431.6
0.02765012
JPY: 27,572.0
0.02794481
JPY: 27,865.9
2018/03/240.02396900
JPY: 23,901.3
-0.00078600
JPY: -783.8
-3.18%0.02464960
JPY: 24,580.0
0.02778968
JPY: 27,711.2
0.02801348
JPY: 27,934.4
2018/03/230.02475500
JPY: 24,685.1
+0.00075300
JPY: +750.9
+3.14%0.02490080
JPY: 24,830.5
0.02794760
JPY: 27,868.7
0.02802935
JPY: 27,950.2
2018/03/220.02400200
JPY: 23,934.2
-0.00154400
JPY: -1,539.6
-6.04%0.02473060
JPY: 24,660.8
0.02807628
JPY: 27,997.0
0.02803261
JPY: 27,953.4
2018/03/210.02554600
JPY: 25,473.9
+0.00057000
JPY: +568.4
+2.28%0.02497280
JPY: 24,902.3
0.02823408
JPY: 28,154.3
0.02802215
JPY: 27,943.0
2018/03/200.02497600
JPY: 24,905.5
-0.00024900
JPY: -248.3
-0.99%0.02490300
JPY: 24,832.7
0.02831300
JPY: 28,233.0
0.02805561
JPY: 27,976.4
2018/03/190.02522500
JPY: 25,153.8
+0.00132100
JPY: +1,317.3
+5.53%0.02516860
JPY: 25,097.5
0.02843572
JPY: 28,355.4
0.02809779
JPY: 28,018.4
2018/03/180.02390400
JPY: 23,836.5
-0.00130900
JPY: -1,305.3
-5.19%0.02542860
JPY: 25,356.8
0.02854268
JPY: 28,462.1
0.02813769
JPY: 28,058.2
2018/03/170.02521300
JPY: 25,141.8
+0.00001600
JPY: +16.0
+0.06%0.02615300
JPY: 26,079.1
0.02873288
JPY: 28,651.7
0.02819732
JPY: 28,117.7
2018/03/160.02519700
JPY: 25,125.8
-0.00110700
JPY: -1,103.9
-4.21%0.02674100
JPY: 26,665.5
0.02881156
JPY: 28,730.2
0.02823996
JPY: 28,160.2
2018/03/150.02630400
JPY: 26,229.7
-0.00022100
JPY: -220.4
-0.83%0.02753120
JPY: 27,453.5
0.02893960
JPY: 28,857.9
0.02828406
JPY: 28,204.2
2018/03/140.02652500
JPY: 26,450.1
-0.00100100
JPY: -998.2
-3.64%0.02826620
JPY: 28,186.4
0.02901752
JPY: 28,935.6
0.02831318
JPY: 28,233.2
2018/03/130.02752600
JPY: 27,448.3
-0.00062700
JPY: -625.2
-2.23%0.02891080
JPY: 28,829.2
0.02913872
JPY: 29,056.4
0.02833987
JPY: 28,259.8
2018/03/120.02815300
JPY: 28,073.5
-0.00099500
JPY: -992.2
-3.41%0.02967360
JPY: 29,589.8
0.02918956
JPY: 29,107.1
0.02835220
JPY: 28,272.1
2018/03/110.02914800
JPY: 29,065.7
-0.00083100
JPY: -828.7
-2.77%0.03082860
JPY: 30,741.5
0.02917144
JPY: 29,089.1
0.02835526
JPY: 28,275.2
2018/03/100.02997900
JPY: 29,894.3
+0.00023100
JPY: +230.3
+0.78%0.03139900
JPY: 31,310.3
0.02914964
JPY: 29,067.3
0.02834288
JPY: 28,262.8
2018/03/090.02974800
JPY: 29,664.0
-0.00159200
JPY: -1,587.5
-5.08%0.03160300
JPY: 31,513.8
0.02903600
JPY: 28,954.0
0.02831690
JPY: 28,236.9
2018/03/080.03134000
JPY: 31,251.5
-0.00258800
JPY: -2,580.7
-7.63%0.03190420
JPY: 31,814.1
0.02897012
JPY: 28,888.3
0.02829382
JPY: 28,213.9
2018/03/070.03392800
JPY: 33,832.2
+0.00192800
JPY: +1,922.6
+6.03%0.03173680
JPY: 31,647.2
0.02886144
JPY: 28,779.9
0.02824389
JPY: 28,164.1
2018/03/060.03200000
JPY: 31,909.6
+0.00100100
JPY: +998.2
+3.23%0.03069360
JPY: 30,606.9
0.02868348
JPY: 28,602.5
0.02814915
JPY: 28,069.7
2018/03/050.03099900
JPY: 30,911.5
-0.00025500
JPY: -254.3
-0.82%0.02991660
JPY: 29,832.1
0.02857344
JPY: 28,492.7
0.02808388
JPY: 28,004.6