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: 0.02813400
JPY: 29,918.0
 前日比: -0.00011800 (-0.42%)
 24h取引量: 343.50000000

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

XMR/BTC (5分足)


 安値:0.02805700 高値:0.02887000
 始値:0.02825000 終値:0.02813400


XMR/BTC (1日足)


5日平均乖離率:-1.24% 25日平均乖離率:+1.15% 75日平均乖離率:+0.78%


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
2018/02/190.02813400
JPY: 30,000.1
-0.00011800
JPY: -125.8
-0.42%0.02848760
JPY: 30,377.1
0.02781364
JPY: 29,658.5
0.02791653
JPY: 29,768.2
2018/02/180.02825200
JPY: 30,125.9
-0.00130300
JPY: -1,389.4
-4.41%0.02858140
JPY: 30,477.1
0.02780856
JPY: 29,653.0
0.02791159
JPY: 29,762.9
2018/02/170.02955500
JPY: 31,515.3
+0.00075800
JPY: +808.3
+2.63%0.02835860
JPY: 30,239.6
0.02780800
JPY: 29,652.4
0.02790367
JPY: 29,754.5
2018/02/160.02879700
JPY: 30,707.0
+0.00109700
JPY: +1,169.8
+3.96%0.02806780
JPY: 29,929.5
0.02776580
JPY: 29,607.4
0.02786436
JPY: 29,712.5
2018/02/150.02770000
JPY: 29,537.3
-0.00090300
JPY: -962.9
-3.16%0.02803300
JPY: 29,892.4
0.02778744
JPY: 29,630.5
0.02784161
JPY: 29,688.3
2018/02/140.02860300
JPY: 30,500.2
+0.00146500
JPY: +1,562.2
+5.40%0.02838880
JPY: 30,271.8
0.02788384
JPY: 29,733.3
0.02784515
JPY: 29,692.1
2018/02/130.02713800
JPY: 28,938.0
-0.00096300
JPY: -1,026.9
-3.43%0.02851800
JPY: 30,409.5
0.02801096
JPY: 29,868.9
0.02782572
JPY: 29,671.3
2018/02/120.02810100
JPY: 29,964.9
-0.00052200
JPY: -556.6
-1.82%0.02858940
JPY: 30,485.7
0.02806196
JPY: 29,923.3
0.02784382
JPY: 29,690.6
2018/02/110.02862300
JPY: 30,521.5
-0.00085600
JPY: -912.8
-2.90%0.02835460
JPY: 30,235.3
0.02809764
JPY: 29,961.3
0.02783686
JPY: 29,683.2
2018/02/100.02947900
JPY: 31,434.3
+0.00023000
JPY: +245.3
+0.79%0.02773460
JPY: 29,574.2
0.02801340
JPY: 29,871.5
0.02781503
JPY: 29,659.9
2018/02/090.02924900
JPY: 31,189.0
+0.00175400
JPY: +1,870.3
+6.38%0.02687700
JPY: 28,659.7
0.02800512
JPY: 29,862.6
0.02776749
JPY: 29,609.2
2018/02/080.02749500
JPY: 29,318.7
+0.00056800
JPY: +605.7
+2.11%0.02633340
JPY: 28,080.0
0.02799888
JPY: 29,856.0
0.02772391
JPY: 29,562.8
2018/02/070.02692700
JPY: 28,713.0
+0.00140400
JPY: +1,497.1
+5.50%0.02625220
JPY: 27,993.5
0.02806868
JPY: 29,930.4
0.02773085
JPY: 29,570.2
2018/02/060.02552300
JPY: 27,215.9
+0.00033200
JPY: +354.0
+1.32%0.02625000
JPY: 27,991.1
0.02812656
JPY: 29,992.1
0.02775597
JPY: 29,597.0
2018/02/050.02519100
JPY: 26,861.9
-0.00134000
JPY: -1,428.9
-5.05%0.02652900
JPY: 28,288.6
0.02820520
JPY: 30,076.0
0.02782800
JPY: 29,673.8
2018/02/040.02653100
JPY: 28,290.7
-0.00055800
JPY: -595.0
-2.06%0.02699080
JPY: 28,781.0
0.02828956
JPY: 30,165.9
0.02791590
JPY: 29,767.5
2018/02/030.02708900
JPY: 28,885.8
+0.00017300
JPY: +184.5
+0.64%0.02730920
JPY: 29,120.6
0.02832752
JPY: 30,206.4
0.02796366
JPY: 29,818.4
2018/02/020.02691600
JPY: 28,701.3
-0.00000200
JPY: -2.1
-0.01%0.02749760
JPY: 29,321.5
0.02841924
JPY: 30,304.2
0.02799489
JPY: 29,851.7
2018/02/010.02691800
JPY: 28,703.4
-0.00058200
JPY: -620.6
-2.12%0.02779260
JPY: 29,636.0
0.02834896
JPY: 30,229.3
0.02803485
JPY: 29,894.3
2018/01/310.02750000
JPY: 29,324.0
-0.00062300
JPY: -664.3
-2.22%0.02818540
JPY: 30,054.9
0.02827224
JPY: 30,147.5
0.02807781
JPY: 29,940.2
2018/01/300.02812300
JPY: 29,988.3
+0.00009200
JPY: +98.1
+0.33%0.02832400
JPY: 30,202.7
0.02810092
JPY: 29,964.8
0.02810092
JPY: 29,964.8
2018/01/290.02803100
JPY: 29,890.2
-0.00036000
JPY: -383.9
-1.27%0.02830080
JPY: 30,177.9
0.02810000
JPY: 29,963.8
0.02810000
JPY: 29,963.8
2018/01/280.02839100
JPY: 30,274.1
-0.00049100
JPY: -523.6
-1.70%0.02834220
JPY: 30,222.1
0.02810300
JPY: 29,967.0
0.02810300
JPY: 29,967.0
2018/01/270.02888200
JPY: 30,797.7
+0.00068900
JPY: +734.7
+2.44%0.02836400
JPY: 30,245.3
0.02808991
JPY: 29,953.1
0.02808991
JPY: 29,953.1
2018/01/260.02819300
JPY: 30,063.0
+0.00018600
JPY: +198.3
+0.66%0.02845520
JPY: 30,342.6
0.02805219
JPY: 29,912.8
0.02805219
JPY: 29,912.8
2018/01/250.02800700
JPY: 29,864.6
-0.00023100
JPY: -246.3
-0.82%0.02883860
JPY: 30,751.4
0.02804515
JPY: 29,905.3
0.02804515
JPY: 29,905.3
2018/01/240.02823800
JPY: 30,111.0
-0.00026200
JPY: -279.4
-0.92%0.02959340
JPY: 31,556.3
0.02804716
JPY: 29,907.5
0.02804716
JPY: 29,907.5
2018/01/230.02850000
JPY: 30,390.3
-0.00083800
JPY: -893.6
-2.86%0.02962840
JPY: 31,593.6
0.02803656
JPY: 29,896.2
0.02803656
JPY: 29,896.2
2018/01/220.02933800
JPY: 31,283.9
-0.00077200
JPY: -823.2
-2.56%0.02972700
JPY: 31,698.7
0.02800929
JPY: 29,867.1
0.02800929
JPY: 29,867.1
2018/01/210.03011000
JPY: 32,107.1
-0.00167100
JPY: -1,781.8
-5.26%0.02916280
JPY: 31,097.1
0.02792625
JPY: 29,778.5
0.02792625
JPY: 29,778.5
2018/01/200.03178100
JPY: 33,889.0
+0.00336800
JPY: +3,591.4
+11.85%0.02899520
JPY: 30,918.4
0.02778067
JPY: 29,623.3
0.02778067
JPY: 29,623.3
2018/01/190.02841300
JPY: 30,297.6
-0.00058000
JPY: -618.5
-2.00%0.02845760
JPY: 30,345.1
0.02749493
JPY: 29,318.6
0.02749493
JPY: 29,318.6
2018/01/180.02899300
JPY: 30,916.0
+0.00247600
JPY: +2,640.2
+9.34%0.02862300
JPY: 30,521.5
0.02742431
JPY: 29,243.3
0.02742431
JPY: 29,243.3
2018/01/170.02651700
JPY: 28,275.8
-0.00275500
JPY: -2,937.7
-9.41%0.02849920
JPY: 30,389.5
0.02729358
JPY: 29,103.9
0.02729358
JPY: 29,103.9
2018/01/160.02927200
JPY: 31,213.6
+0.00017900
JPY: +190.9
+0.62%0.02869360
JPY: 30,596.8
0.02736418
JPY: 29,179.2
0.02736418
JPY: 29,179.2
2018/01/150.02909300
JPY: 31,022.7
-0.00014700
JPY: -156.8
-0.50%0.02829920
JPY: 30,176.2
0.02717340
JPY: 28,975.8
0.02717340
JPY: 28,975.8
2018/01/140.02924000
JPY: 31,179.4
+0.00086600
JPY: +923.4
+3.05%0.02797660
JPY: 29,832.2
0.02696011
JPY: 28,748.3
0.02696011
JPY: 28,748.3
2018/01/130.02837400
JPY: 30,256.0
+0.00088500
JPY: +943.7
+3.22%0.02800500
JPY: 29,862.5
0.02667513
JPY: 28,444.4
0.02667513
JPY: 28,444.4
2018/01/120.02748900
JPY: 29,312.3
+0.00018900
JPY: +201.5
+0.69%0.02736200
JPY: 29,176.9
0.02643243
JPY: 28,185.6
0.02643243
JPY: 28,185.6
2018/01/110.02730000
JPY: 29,110.8
-0.00018000
JPY: -191.9
-0.66%0.02686420
JPY: 28,646.0
0.02625633
JPY: 27,997.9
0.02625633
JPY: 27,997.9
2018/01/100.02748000
JPY: 29,302.7
-0.00190200
JPY: -2,028.2
-6.47%0.02604760
JPY: 27,775.3
0.02604760
JPY: 27,775.3
0.02604760
JPY: 27,775.3
2018/01/090.02938200
JPY: 31,330.8
+0.00422300
JPY: +4,503.1
+16.79%0.02568950
JPY: 27,393.4
0.02568950
JPY: 27,393.4
0.02568950
JPY: 27,393.4
2018/01/080.02515900
JPY: 26,827.7
+0.00015900
JPY: +169.5
+0.64%0.02445867
JPY: 26,081.0
0.02445867
JPY: 26,081.0
0.02445867
JPY: 26,081.0
2018/01/070.02500000
JPY: 26,658.2
+0.00178300
JPY: +1,901.3
+7.68%0.02410850
JPY: 25,707.6
0.02410850
JPY: 25,707.6
0.02410850
JPY: 25,707.6
2018/01/060.02321700
JPY: 24,756.9
0.00000000
JPY: 0.0
0.00%0.02321700
JPY: 24,756.9
0.02321700
JPY: 24,756.9
0.02321700
JPY: 24,756.9