仮想通貨投資の友

LSK/BTC  取引所:binance


   終値: 0.00024480
JPY: 209.6
 前日比: -0.00000370 (-1.49%)
 24h取引量: 216.65000000

2019/05/24 02:05:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 862,016.50 より円換算した値です。

LSK/BTC (1分足)


 安値:0.00024320 高値:0.00024810
 始値:0.00024810 終値:0.00024480

2019/05/24 02:05:00 更新

LSK/BTC (1日足)


5日平均乖離率:-2.67% 25日平均乖離率:-11.58% 75日平均乖離率:-29.53%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 862,016.50 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
2019/05/240.00024480
JPY: 211.0
-0.00000370
JPY: -3.2
-1.49%0.00025152
JPY: 216.8
0.00027688
JPY: 238.7
0.00034740
JPY: 299.5
2019/05/230.00024850
JPY: 214.2
-0.00000530
JPY: -4.6
-2.09%0.00025404
JPY: 219.0
0.00028008
JPY: 241.4
0.00034846
JPY: 300.4
2019/05/220.00025380
JPY: 218.8
-0.00000120
JPY: -1.0
-0.47%0.00025706
JPY: 221.6
0.00028348
JPY: 244.4
0.00034954
JPY: 301.3
2019/05/210.00025500
JPY: 219.8
-0.00000050
JPY: -0.4
-0.20%0.00026012
JPY: 224.2
0.00028682
JPY: 247.2
0.00035064
JPY: 302.3
2019/05/200.00025550
JPY: 220.2
-0.00000190
JPY: -1.6
-0.74%0.00026432
JPY: 227.8
0.00028988
JPY: 249.9
0.00035161
JPY: 303.1
2019/05/190.00025740
JPY: 221.9
-0.00000620
JPY: -5.3
-2.35%0.00026540
JPY: 228.8
0.00029328
JPY: 252.8
0.00035253
JPY: 303.9
2019/05/180.00026360
JPY: 227.2
-0.00000550
JPY: -4.7
-2.04%0.00026168
JPY: 225.6
0.00029663
JPY: 255.7
0.00035345
JPY: 304.7
2019/05/170.00026910
JPY: 232.0
-0.00000690
JPY: -5.9
-2.50%0.00026024
JPY: 224.3
0.00030036
JPY: 258.9
0.00035415
JPY: 305.3
2019/05/160.00027600
JPY: 237.9
+0.00001510
JPY: +13.0
+5.79%0.00025750
JPY: 222.0
0.00030467
JPY: 262.6
0.00035529
JPY: 306.3
2019/05/150.00026090
JPY: 224.9
+0.00002210
JPY: +19.1
+9.25%0.00025876
JPY: 223.1
0.00030855
JPY: 266.0
0.00035638
JPY: 307.2
2019/05/140.00023880
JPY: 205.8
-0.00001760
JPY: -15.2
-6.86%0.00026386
JPY: 227.5
0.00031379
JPY: 270.5
0.00035771
JPY: 308.3
2019/05/130.00025640
JPY: 221.0
+0.00000100
JPY: +0.9
+0.39%0.00027314
JPY: 235.5
0.00031975
JPY: 275.6
0.00035938
JPY: 309.8
2019/05/120.00025540
JPY: 220.2
-0.00002690
JPY: -23.2
-9.53%0.00027812
JPY: 239.7
0.00032492
JPY: 280.1
0.00036085
JPY: 311.1
2019/05/110.00028230
JPY: 243.3
-0.00000410
JPY: -3.5
-1.43%0.00028328
JPY: 244.2
0.00033015
JPY: 284.6
0.00036238
JPY: 312.4
2019/05/100.00028640
JPY: 246.9
+0.00000120
JPY: +1.0
+0.42%0.00028522
JPY: 245.9
0.00033442
JPY: 288.3
0.00036356
JPY: 313.4
2019/05/090.00028520
JPY: 245.8
+0.00000390
JPY: +3.4
+1.39%0.00028670
JPY: 247.1
0.00033882
JPY: 292.1
0.00036471
JPY: 314.4
2019/05/080.00028130
JPY: 242.5
+0.00000010
JPY: +0.1
+0.04%0.00029080
JPY: 250.7
0.00034285
JPY: 295.5
0.00036592
JPY: 315.4
2019/05/070.00028120
JPY: 242.4
-0.00001080
JPY: -9.3
-3.70%0.00029712
JPY: 256.1
0.00034696
JPY: 299.1
0.00036722
JPY: 316.5
2019/05/060.00029200
JPY: 251.7
-0.00000180
JPY: -1.6
-0.61%0.00030414
JPY: 262.2
0.00035053
JPY: 302.2
0.00036856
JPY: 317.7
2019/05/050.00029380
JPY: 253.3
-0.00001190
JPY: -10.3
-3.89%0.00031128
JPY: 268.3
0.00035347
JPY: 304.7
0.00036978
JPY: 318.8
2019/05/040.00030570
JPY: 263.5
-0.00000720
JPY: -6.2
-2.30%0.00031690
JPY: 273.2
0.00035765
JPY: 308.3
0.00037100
JPY: 319.8
2019/05/030.00031290
JPY: 269.7
-0.00000340
JPY: -2.9
-1.07%0.00032072
JPY: 276.5
0.00036114
JPY: 311.3
0.00037207
JPY: 320.7
2019/05/020.00031630
JPY: 272.7
-0.00001140
JPY: -9.8
-3.48%0.00032486
JPY: 280.0
0.00036464
JPY: 314.3
0.00037306
JPY: 321.6
2019/05/010.00032770
JPY: 282.5
+0.00000580
JPY: +5.0
+1.80%0.00032908
JPY: 283.7
0.00036879
JPY: 317.9
0.00037402
JPY: 322.4
2019/04/300.00032190
JPY: 277.5
-0.00000290
JPY: -2.5
-0.89%0.00032980
JPY: 284.3
0.00037259
JPY: 321.2
0.00037482
JPY: 323.1
2019/04/290.00032480
JPY: 280.0
-0.00000880
JPY: -7.6
-2.64%0.00033352
JPY: 287.5
0.00037719
JPY: 325.1
0.00037575
JPY: 323.9
2019/04/280.00033360
JPY: 287.6
-0.00000380
JPY: -3.3
-1.13%0.00033682
JPY: 290.3
0.00038128
JPY: 328.7
0.00037666
JPY: 324.7
2019/04/270.00033740
JPY: 290.8
+0.00000610
JPY: +5.3
+1.84%0.00034148
JPY: 294.4
0.00038451
JPY: 331.5
0.00037744
JPY: 325.4
2019/04/260.00033130
JPY: 285.6
-0.00000920
JPY: -7.9
-2.70%0.00034936
JPY: 301.2
0.00038667
JPY: 333.3
0.00037818
JPY: 326.0
2019/04/250.00034050
JPY: 293.5
-0.00000080
JPY: -0.7
-0.23%0.00035770
JPY: 308.3
0.00039036
JPY: 336.5
0.00037907
JPY: 326.8
2019/04/240.00034130
JPY: 294.2
-0.00001560
JPY: -13.4
-4.37%0.00036798
JPY: 317.2
0.00039360
JPY: 339.3
0.00037981
JPY: 327.4
2019/04/230.00035690
JPY: 307.7
-0.00001990
JPY: -17.2
-5.28%0.00037726
JPY: 325.2
0.00039667
JPY: 341.9
0.00038056
JPY: 328.1
2019/04/220.00037680
JPY: 324.8
+0.00000380
JPY: +3.3
+1.02%0.00038302
JPY: 330.2
0.00039867
JPY: 343.7
0.00038104
JPY: 328.5
2019/04/210.00037300
JPY: 321.5
-0.00001890
JPY: -16.3
-4.82%0.00038490
JPY: 331.8
0.00039979
JPY: 344.6
0.00038112
JPY: 328.5
2019/04/200.00039190
JPY: 337.8
+0.00000420
JPY: +3.6
+1.08%0.00038810
JPY: 334.5
0.00040075
JPY: 345.5
0.00038129
JPY: 328.7
2019/04/190.00038770
JPY: 334.2
+0.00000200
JPY: +1.7
+0.52%0.00038900
JPY: 335.3
0.00040030
JPY: 345.1
0.00038107
JPY: 328.5
2019/04/180.00038570
JPY: 332.5
-0.00000050
JPY: -0.4
-0.13%0.00038866
JPY: 335.0
0.00040018
JPY: 345.0
0.00038092
JPY: 328.4
2019/04/170.00038620
JPY: 332.9
-0.00000280
JPY: -2.4
-0.72%0.00038830
JPY: 334.7
0.00040026
JPY: 345.0
0.00038082
JPY: 328.3
2019/04/160.00038900
JPY: 335.3
-0.00000740
JPY: -6.4
-1.87%0.00038518
JPY: 332.0
0.00039982
JPY: 344.6
0.00038069
JPY: 328.2
2019/04/150.00039640
JPY: 341.7
+0.00001040
JPY: +9.0
+2.69%0.00038046
JPY: 328.0
0.00039928
JPY: 344.2
0.00038050
JPY: 328.0
2019/04/140.00038600
JPY: 332.7
+0.00000210
JPY: +1.8
+0.55%0.00038086
JPY: 328.3
0.00039815
JPY: 343.2
0.00038012
JPY: 327.7
2019/04/130.00038390
JPY: 330.9
+0.00001330
JPY: +11.5
+3.59%0.00038226
JPY: 329.5
0.00039788
JPY: 343.0
0.00037998
JPY: 327.5
2019/04/120.00037060
JPY: 319.5
+0.00000520
JPY: +4.5
+1.42%0.00038554
JPY: 332.3
0.00039754
JPY: 342.7
0.00037988
JPY: 327.5
2019/04/110.00036540
JPY: 315.0
-0.00003300
JPY: -28.4
-8.28%0.00039542
JPY: 340.9
0.00039790
JPY: 343.0
0.00038012
JPY: 327.7
2019/04/100.00039840
JPY: 343.4
+0.00000540
JPY: +4.7
+1.37%0.00040690
JPY: 350.8
0.00039963
JPY: 344.5
0.00038051
JPY: 328.0
2019/04/090.00039300
JPY: 338.8
-0.00000730
JPY: -6.3
-1.82%0.00041458
JPY: 357.4
0.00039852
JPY: 343.5
0.00038002
JPY: 327.6
2019/04/080.00040030
JPY: 345.1
-0.00001970
JPY: -17.0
-4.69%0.00042142
JPY: 363.3
0.00039830
JPY: 343.3
0.00037966
JPY: 327.3
2019/04/070.00042000
JPY: 362.0
-0.00000280
JPY: -2.4
-0.66%0.00042422
JPY: 365.7
0.00039817
JPY: 343.2
0.00037907
JPY: 326.8
2019/04/060.00042280
JPY: 364.5
-0.00001400
JPY: -12.1
-3.21%0.00041850
JPY: 360.8
0.00039547
JPY: 340.9
0.00037787
JPY: 325.7
2019/04/050.00043680
JPY: 376.5
+0.00000960
JPY: +8.3
+2.25%0.00041866
JPY: 360.9
0.00039264
JPY: 338.5
0.00037651
JPY: 324.6
2019/04/040.00042720
JPY: 368.3
+0.00001290
JPY: +11.1
+3.11%0.00041558
JPY: 358.2
0.00038812
JPY: 334.6
0.00037462
JPY: 322.9

最新記事