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

ZEC/BTC  取引所:binance


   終値: 0.04384900
JPY: 45,245.5
 前日比: +0.00094100 (+2.19%)
 24h取引量: 258.76000000

JPYcoincheck(BTC/JYP) の最新価格: 1,071,355.00 より円換算した値です。

ZEC/BTC (5分足)


 安値:0.04223200 高値:0.04447500
 始値:0.04281400 終値:0.04384900


ZEC/BTC (1日足)


5日平均乖離率:-3.68% 25日平均乖離率:-3.26% 75日平均乖離率:-2.38%


過去データ 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 1,071,355.00 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
2018/02/190.04384900
JPY: 46,977.8
+0.00094100
JPY: +1,008.1
+2.19%0.04552480
JPY: 48,773.2
0.04532824
JPY: 48,562.6
0.04491880
JPY: 48,124.0
2018/02/180.04290800
JPY: 45,969.7
-0.00293500
JPY: -3,144.4
-6.40%0.04712080
JPY: 50,483.1
0.04524252
JPY: 48,470.8
0.04494311
JPY: 48,150.0
2018/02/170.04584300
JPY: 49,114.1
-0.00155100
JPY: -1,661.7
-3.27%0.04898020
JPY: 52,475.2
0.04512904
JPY: 48,349.2
0.04499044
JPY: 48,200.7
2018/02/160.04739400
JPY: 50,775.8
-0.00023600
JPY: -252.8
-0.50%0.05058760
JPY: 54,197.3
0.04492868
JPY: 48,134.6
0.04497014
JPY: 48,179.0
2018/02/150.04763000
JPY: 51,028.6
-0.00419900
JPY: -4,498.6
-8.10%0.05218640
JPY: 55,910.2
0.04470708
JPY: 47,897.2
0.04491102
JPY: 48,115.7
2018/02/140.05182900
JPY: 55,527.3
-0.00037600
JPY: -402.8
-0.72%0.05371240
JPY: 57,545.0
0.04449548
JPY: 47,670.5
0.04484305
JPY: 48,042.8
2018/02/130.05220500
JPY: 55,930.1
-0.00167500
JPY: -1,794.5
-3.11%0.05357080
JPY: 57,393.3
0.04416168
JPY: 47,312.8
0.04466392
JPY: 47,850.9
2018/02/120.05388000
JPY: 57,724.6
-0.00150800
JPY: -1,615.6
-2.72%0.05257320
JPY: 56,324.6
0.04388828
JPY: 47,019.9
0.04446547
JPY: 47,638.3
2018/02/110.05538800
JPY: 59,340.2
+0.00012800
JPY: +137.1
+0.23%0.05092300
JPY: 54,556.6
0.04353908
JPY: 46,645.8
0.04421103
JPY: 47,365.7
2018/02/100.05526000
JPY: 59,203.1
+0.00413900
JPY: +4,434.3
+8.10%0.04911760
JPY: 52,622.4
0.04308796
JPY: 46,162.5
0.04390056
JPY: 47,033.1
2018/02/090.05112100
JPY: 54,768.7
+0.00390400
JPY: +4,182.6
+8.27%0.04629780
JPY: 49,601.4
0.04267400
JPY: 45,719.0
0.04357600
JPY: 46,685.4
2018/02/080.04721700
JPY: 50,586.2
+0.00158800
JPY: +1,701.3
+3.48%0.04443560
JPY: 47,606.3
0.04248280
JPY: 45,514.2
0.04335409
JPY: 46,447.6
2018/02/070.04562900
JPY: 48,884.9
-0.00073200
JPY: -784.2
-1.58%0.04339100
JPY: 46,487.2
0.04257828
JPY: 45,616.5
0.04323703
JPY: 46,322.2
2018/02/060.04636100
JPY: 49,669.1
+0.00520000
JPY: +5,571.0
+12.63%0.04254040
JPY: 45,575.9
0.04272604
JPY: 45,774.8
0.04316228
JPY: 46,242.1
2018/02/050.04116100
JPY: 44,098.0
-0.00064900
JPY: -695.3
-1.55%0.04155020
JPY: 44,515.0
0.04285604
JPY: 45,914.0
0.04305910
JPY: 46,131.6
2018/02/040.04181000
JPY: 44,793.4
-0.00018400
JPY: -197.1
-0.44%0.04107740
JPY: 44,008.5
0.04304956
JPY: 46,121.4
0.04312237
JPY: 46,199.4
2018/02/030.04199400
JPY: 44,990.5
+0.00061800
JPY: +662.1
+1.49%0.04060620
JPY: 43,503.7
0.04324116
JPY: 46,326.6
0.04316762
JPY: 46,247.8
2018/02/020.04137600
JPY: 44,328.4
-0.00003400
JPY: -36.4
-0.08%0.04023480
JPY: 43,105.8
0.04341252
JPY: 46,510.2
0.04320954
JPY: 46,292.8
2018/02/010.04141000
JPY: 44,364.8
+0.00261300
JPY: +2,799.5
+6.74%0.03992920
JPY: 42,778.3
0.04345656
JPY: 46,557.4
0.04327744
JPY: 46,365.5
2018/01/310.03879700
JPY: 41,565.4
-0.00065700
JPY: -703.9
-1.67%0.03958620
JPY: 42,410.9
0.04360984
JPY: 46,721.6
0.04334927
JPY: 46,442.5
2018/01/300.03945400
JPY: 42,269.2
-0.00068300
JPY: -731.7
-1.70%0.04002880
JPY: 42,885.1
0.04353136
JPY: 46,637.5
0.04353136
JPY: 46,637.5
2018/01/290.04013700
JPY: 43,001.0
+0.00028900
JPY: +309.6
+0.73%0.04047920
JPY: 43,367.6
0.04370125
JPY: 46,819.6
0.04370125
JPY: 46,819.6
2018/01/280.03984800
JPY: 42,691.4
+0.00015300
JPY: +163.9
+0.39%0.04046600
JPY: 43,353.5
0.04385622
JPY: 46,985.6
0.04385622
JPY: 46,985.6
2018/01/270.03969500
JPY: 42,527.4
-0.00131500
JPY: -1,408.8
-3.21%0.04066320
JPY: 43,564.7
0.04403841
JPY: 47,180.8
0.04403841
JPY: 47,180.8
2018/01/260.04101000
JPY: 43,936.3
-0.00069600
JPY: -745.7
-1.67%0.04109500
JPY: 44,027.3
0.04424524
JPY: 47,402.4
0.04424524
JPY: 47,402.4
2018/01/250.04170600
JPY: 44,681.9
+0.00163500
JPY: +1,751.7
+4.08%0.04136100
JPY: 44,312.3
0.04440700
JPY: 47,575.7
0.04440700
JPY: 47,575.7
2018/01/240.04007100
JPY: 42,930.3
-0.00076300
JPY: -817.4
-1.87%0.04171660
JPY: 44,693.3
0.04454916
JPY: 47,728.0
0.04454916
JPY: 47,728.0
2018/01/230.04083400
JPY: 43,747.7
-0.00102000
JPY: -1,092.8
-2.44%0.04277640
JPY: 45,828.7
0.04479794
JPY: 47,994.5
0.04479794
JPY: 47,994.5
2018/01/220.04185400
JPY: 44,840.5
-0.00048600
JPY: -520.7
-1.15%0.04363960
JPY: 46,753.5
0.04503112
JPY: 48,244.3
0.04503112
JPY: 48,244.3
2018/01/210.04234000
JPY: 45,361.2
-0.00114400
JPY: -1,225.6
-2.63%0.04409080
JPY: 47,236.9
0.04522969
JPY: 48,457.1
0.04522969
JPY: 48,457.1
2018/01/200.04348400
JPY: 46,586.8
-0.00188600
JPY: -2,020.6
-4.16%0.04460500
JPY: 47,787.8
0.04542233
JPY: 48,663.4
0.04542233
JPY: 48,663.4
2018/01/190.04537000
JPY: 48,607.4
+0.00022000
JPY: +235.7
+0.49%0.04517640
JPY: 48,400.0
0.04556079
JPY: 48,811.8
0.04556079
JPY: 48,811.8
2018/01/180.04515000
JPY: 48,371.7
+0.00104000
JPY: +1,114.2
+2.36%0.04602320
JPY: 49,307.2
0.04557546
JPY: 48,827.5
0.04557546
JPY: 48,827.5
2018/01/170.04411000
JPY: 47,257.5
-0.00080100
JPY: -858.2
-1.78%0.04685780
JPY: 50,201.3
0.04561092
JPY: 48,865.5
0.04561092
JPY: 48,865.5
2018/01/160.04491100
JPY: 48,115.6
-0.00143000
JPY: -1,532.0
-3.09%0.04795800
JPY: 51,380.0
0.04574736
JPY: 49,011.7
0.04574736
JPY: 49,011.7
2018/01/150.04634100
JPY: 49,647.7
-0.00326300
JPY: -3,495.8
-6.58%0.04817560
JPY: 51,613.2
0.04583100
JPY: 49,101.3
0.04583100
JPY: 49,101.3
2018/01/140.04960400
JPY: 53,143.5
+0.00028100
JPY: +301.1
+0.57%0.04822740
JPY: 51,668.7
0.04577433
JPY: 49,040.6
0.04577433
JPY: 49,040.6
2018/01/130.04932300
JPY: 52,842.4
-0.00028800
JPY: -308.6
-0.58%0.04756220
JPY: 50,956.0
0.04529563
JPY: 48,527.7
0.04529563
JPY: 48,527.7
2018/01/120.04961100
JPY: 53,151.0
+0.00361200
JPY: +3,869.7
+7.85%0.04619300
JPY: 49,489.1
0.04472029
JPY: 47,911.3
0.04472029
JPY: 47,911.3
2018/01/110.04599900
JPY: 49,281.3
-0.00060100
JPY: -643.9
-1.29%0.04531920
JPY: 48,553.0
0.04390517
JPY: 47,038.0
0.04390517
JPY: 47,038.0
2018/01/100.04660000
JPY: 49,925.1
+0.00032200
JPY: +345.0
+0.70%0.04348640
JPY: 46,589.4
0.04348640
JPY: 46,589.4
0.04348640
JPY: 46,589.4
2018/01/090.04627800
JPY: 49,580.2
+0.00380100
JPY: +4,072.2
+8.95%0.04270800
JPY: 45,755.4
0.04270800
JPY: 45,755.4
0.04270800
JPY: 45,755.4
2018/01/080.04247700
JPY: 45,507.9
-0.00276500
JPY: -2,962.3
-6.11%0.04151800
JPY: 44,480.5
0.04151800
JPY: 44,480.5
0.04151800
JPY: 44,480.5
2018/01/070.04524200
JPY: 48,470.2
+0.00840700
JPY: +9,006.9
+22.82%0.04103850
JPY: 43,966.8
0.04103850
JPY: 43,966.8
0.04103850
JPY: 43,966.8
2018/01/060.03683500
JPY: 39,463.4
0.00000000
JPY: 0.0
0.00%0.03683500
JPY: 39,463.4
0.03683500
JPY: 39,463.4
0.03683500
JPY: 39,463.4