仮想通貨投資の友

HSR/BTC  取引所:binance


   終値: 0.00081400
JPY: 615.2
 前日比: +0.00006200 (+8.24%)
 24h取引量: 118.71000000

2018/07/19 09:05:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 823,547.00 より円換算した値です。

HSR/BTC (1分足)


 安値:0.00074700 高値:0.00082800
 始値:0.00075200 終値:0.00081400

2018/07/19 09:05:00 更新

HSR/BTC (1日足)


5日平均乖離率:+4.57% 25日平均乖離率:+2.26% 75日平均乖離率:-12.43%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 823,547.00 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
2018/07/190.00081400
JPY: 670.4
+0.00006200
JPY: +51.1
+8.24%0.00077840
JPY: 641.0
0.00079604
JPY: 655.6
0.00092953
JPY: 765.5
2018/07/180.00075200
JPY: 619.3
-0.00001100
JPY: -9.1
-1.44%0.00076780
JPY: 632.3
0.00079312
JPY: 653.2
0.00093649
JPY: 771.2
2018/07/170.00076300
JPY: 628.4
-0.00003000
JPY: -24.7
-3.78%0.00077300
JPY: 636.6
0.00079428
JPY: 654.1
0.00094483
JPY: 778.1
2018/07/160.00079300
JPY: 653.1
+0.00002300
JPY: +18.9
+2.99%0.00077060
JPY: 634.6
0.00079624
JPY: 655.7
0.00095472
JPY: 786.3
2018/07/150.00077000
JPY: 634.1
+0.00000900
JPY: +7.4
+1.18%0.00076800
JPY: 632.5
0.00079788
JPY: 657.1
0.00096115
JPY: 791.5
2018/07/140.00076100
JPY: 626.7
-0.00001700
JPY: -14.0
-2.19%0.00078380
JPY: 645.5
0.00080128
JPY: 659.9
0.00096704
JPY: 796.4
2018/07/130.00077800
JPY: 640.7
+0.00002700
JPY: +22.2
+3.60%0.00081800
JPY: 673.7
0.00080504
JPY: 663.0
0.00097368
JPY: 801.9
2018/07/120.00075100
JPY: 618.5
-0.00002900
JPY: -23.9
-3.72%0.00083880
JPY: 690.8
0.00080836
JPY: 665.7
0.00098099
JPY: 807.9
2018/07/110.00078000
JPY: 642.4
-0.00006900
JPY: -56.8
-8.13%0.00085820
JPY: 706.8
0.00081268
JPY: 669.3
0.00098957
JPY: 815.0
2018/07/100.00084900
JPY: 699.2
-0.00008300
JPY: -68.4
-8.91%0.00088280
JPY: 727.0
0.00081632
JPY: 672.3
0.00099551
JPY: 819.8
2018/07/090.00093200
JPY: 767.5
+0.00005000
JPY: +41.2
+5.67%0.00087000
JPY: 716.5
0.00081728
JPY: 673.1
0.00100013
JPY: 823.7
2018/07/080.00088200
JPY: 726.4
+0.00003400
JPY: +28.0
+4.01%0.00085000
JPY: 700.0
0.00081424
JPY: 670.6
0.00100104
JPY: 824.4
2018/07/070.00084800
JPY: 698.4
-0.00005500
JPY: -45.3
-6.09%0.00083220
JPY: 685.4
0.00081252
JPY: 669.1
0.00100259
JPY: 825.7
2018/07/060.00090300
JPY: 743.7
+0.00011800
JPY: +97.2
+15.03%0.00082020
JPY: 675.5
0.00081276
JPY: 669.3
0.00100347
JPY: 826.4
2018/07/050.00078500
JPY: 646.5
-0.00004700
JPY: -38.7
-5.65%0.00079380
JPY: 653.7
0.00081076
JPY: 667.7
0.00100333
JPY: 826.3
2018/07/040.00083200
JPY: 685.2
+0.00003900
JPY: +32.1
+4.92%0.00078840
JPY: 649.3
0.00081576
JPY: 671.8
0.00100447
JPY: 827.2
2018/07/030.00079300
JPY: 653.1
+0.00000500
JPY: +4.1
+0.63%0.00077440
JPY: 637.8
0.00082036
JPY: 675.6
0.00100545
JPY: 828.0
2018/07/020.00078800
JPY: 649.0
+0.00001700
JPY: +14.0
+2.20%0.00076520
JPY: 630.2
0.00082664
JPY: 680.8
0.00100695
JPY: 829.3
2018/07/010.00077100
JPY: 635.0
+0.00001300
JPY: +10.7
+1.72%0.00075840
JPY: 624.6
0.00083332
JPY: 686.3
0.00100796
JPY: 830.1
2018/06/300.00075800
JPY: 624.2
-0.00000400
JPY: -3.3
-0.52%0.00075440
JPY: 621.3
0.00084192
JPY: 693.4
0.00100871
JPY: 830.7
2018/06/290.00076200
JPY: 627.5
+0.00001500
JPY: +12.4
+2.01%0.00075960
JPY: 625.6
0.00085120
JPY: 701.0
0.00100956
JPY: 831.4
2018/06/280.00074700
JPY: 615.2
-0.00000700
JPY: -5.8
-0.93%0.00075540
JPY: 622.1
0.00086032
JPY: 708.5
0.00101061
JPY: 832.3
2018/06/270.00075400
JPY: 621.0
+0.00000300
JPY: +2.5
+0.40%0.00076220
JPY: 627.7
0.00087340
JPY: 719.3
0.00101152
JPY: 833.0
2018/06/260.00075100
JPY: 618.5
-0.00003300
JPY: -27.2
-4.21%0.00077380
JPY: 637.3
0.00088556
JPY: 729.3
0.00101315
JPY: 834.4
2018/06/250.00078400
JPY: 645.7
+0.00004300
JPY: +35.4
+5.80%0.00079040
JPY: 650.9
0.00089664
JPY: 738.4
0.00101444
JPY: 835.4
2018/06/240.00074100
JPY: 610.2
-0.00004000
JPY: -32.9
-5.12%0.00080460
JPY: 662.6
0.00090456
JPY: 744.9
0.00101460
JPY: 835.6
2018/06/230.00078100
JPY: 643.2
-0.00003100
JPY: -25.5
-3.82%0.00082740
JPY: 681.4
0.00091344
JPY: 752.3
0.00101516
JPY: 836.0
2018/06/220.00081200
JPY: 668.7
-0.00002200
JPY: -18.1
-2.64%0.00084340
JPY: 694.6
0.00092000
JPY: 757.7
0.00101503
JPY: 835.9
2018/06/210.00083400
JPY: 686.8
-0.00002100
JPY: -17.3
-2.46%0.00085280
JPY: 702.3
0.00092528
JPY: 762.0
0.00101427
JPY: 835.3
2018/06/200.00085500
JPY: 704.1
0.00000000
JPY: 0.0
0.00%0.00086020
JPY: 708.4
0.00093068
JPY: 766.5
0.00101336
JPY: 834.5
2018/06/190.00085500
JPY: 704.1
-0.00000600
JPY: -4.9
-0.70%0.00086380
JPY: 711.4
0.00093544
JPY: 770.4
0.00101240
JPY: 833.8
2018/06/180.00086100
JPY: 709.1
+0.00000200
JPY: +1.6
+0.23%0.00086400
JPY: 711.5
0.00093984
JPY: 774.0
0.00101156
JPY: 833.1
2018/06/170.00085900
JPY: 707.4
-0.00001200
JPY: -9.9
-1.38%0.00085960
JPY: 707.9
0.00094372
JPY: 777.2
0.00101020
JPY: 831.9
2018/06/160.00087100
JPY: 717.3
-0.00000200
JPY: -1.6
-0.23%0.00085860
JPY: 707.1
0.00094608
JPY: 779.1
0.00100908
JPY: 831.0
2018/06/150.00087300
JPY: 719.0
+0.00001700
JPY: +14.0
+1.99%0.00085500
JPY: 704.1
0.00095336
JPY: 785.1
0.00100813
JPY: 830.2
2018/06/140.00085600
JPY: 705.0
+0.00001700
JPY: +14.0
+2.03%0.00086240
JPY: 710.2
0.00096188
JPY: 792.2
0.00100715
JPY: 829.4
2018/06/130.00083900
JPY: 691.0
-0.00001500
JPY: -12.4
-1.76%0.00088060
JPY: 725.2
0.00097128
JPY: 799.9
0.00100667
JPY: 829.0
2018/06/120.00085400
JPY: 703.3
+0.00000100
JPY: +0.8
+0.12%0.00090280
JPY: 743.5
0.00098188
JPY: 808.6
0.00100625
JPY: 828.7
2018/06/110.00085300
JPY: 702.5
-0.00005700
JPY: -46.9
-6.26%0.00092300
JPY: 760.1
0.00099140
JPY: 816.5
0.00100527
JPY: 827.9
2018/06/100.00091000
JPY: 749.4
-0.00003700
JPY: -30.5
-3.91%0.00094960
JPY: 782.0
0.00100216
JPY: 825.3
0.00100444
JPY: 827.2
2018/06/090.00094700
JPY: 779.9
-0.00000300
JPY: -2.5
-0.32%0.00096560
JPY: 795.2
0.00101036
JPY: 832.1
0.00100277
JPY: 825.8
2018/06/080.00095000
JPY: 782.4
-0.00000500
JPY: -4.1
-0.52%0.00097420
JPY: 802.3
0.00101808
JPY: 838.4
0.00100051
JPY: 824.0
2018/06/070.00095500
JPY: 786.5
-0.00003100
JPY: -25.5
-3.14%0.00099900
JPY: 822.7
0.00102464
JPY: 843.8
0.00099825
JPY: 822.1
2018/06/060.00098600
JPY: 812.0
-0.00000400
JPY: -3.3
-0.40%0.00101960
JPY: 839.7
0.00103148
JPY: 849.5
0.00099620
JPY: 820.4
2018/06/050.00099000
JPY: 815.3
0.00000000
JPY: 0.0
0.00%0.00102800
JPY: 846.6
0.00103564
JPY: 852.9
0.00099380
JPY: 818.4
2018/06/040.00099000
JPY: 815.3
-0.00008400
JPY: -69.2
-7.82%0.00102640
JPY: 845.3
0.00104152
JPY: 857.7
0.00099056
JPY: 815.8
2018/06/030.00107400
JPY: 884.5
+0.00001600
JPY: +13.2
+1.51%0.00102100
JPY: 840.8
0.00105156
JPY: 866.0
0.00098775
JPY: 813.5
2018/06/020.00105800
JPY: 871.3
+0.00003000
JPY: +24.7
+2.92%0.00099520
JPY: 819.6
0.00105868
JPY: 871.9
0.00098296
JPY: 809.5
2018/06/010.00102800
JPY: 846.6
+0.00004600
JPY: +37.9
+4.68%0.00097240
JPY: 800.8
0.00106792
JPY: 879.5
0.00097747
JPY: 805.0
2018/05/310.00098200
JPY: 808.7
+0.00001900
JPY: +15.6
+1.97%0.00096060
JPY: 791.1
0.00107636
JPY: 886.4
0.00097204
JPY: 800.5
2018/05/300.00096300
JPY: 793.1
+0.00001800
JPY: +14.8
+1.90%0.00095900
JPY: 789.8
0.00108800
JPY: 896.0
0.00096780
JPY: 797.0

最新記事