仮想通貨投資の友

QTUM/BTC  取引所:binance


   終値: 0.00028900
JPY: 339.8
 前日比: -0.00001200 (-3.99%)
 24h取引量: 125.65000000

2019/07/16 11:14:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 1,179,928.50 より円換算した値です。

QTUM/BTC (1分足)


 安値:0.00028800 高値:0.00031300
 始値:0.00030000 終値:0.00028900

2019/07/16 11:14:00 更新

QTUM/BTC (1日足)


5日平均乖離率:-6.29% 25日平均乖離率:-25.56% 75日平均乖離率:-25.52%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 1,179,928.50 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
2019/07/160.00028900
JPY: 341.0
-0.00001200
JPY: -14.2
-3.99%0.00030840
JPY: 363.9
0.00038824
JPY: 458.1
0.00038801
JPY: 457.8
2019/07/150.00030100
JPY: 355.2
-0.00000200
JPY: -2.4
-0.66%0.00031320
JPY: 369.6
0.00039100
JPY: 461.4
0.00039051
JPY: 460.8
2019/07/140.00030300
JPY: 357.5
-0.00002000
JPY: -23.6
-6.19%0.00032200
JPY: 379.9
0.00039376
JPY: 464.6
0.00039241
JPY: 463.0
2019/07/130.00032300
JPY: 381.1
-0.00000300
JPY: -3.5
-0.92%0.00033960
JPY: 400.7
0.00039724
JPY: 468.7
0.00039437
JPY: 465.3
2019/07/120.00032600
JPY: 384.7
+0.00001300
JPY: +15.3
+4.15%0.00035820
JPY: 422.7
0.00039996
JPY: 471.9
0.00039595
JPY: 467.2
2019/07/110.00031300
JPY: 369.3
-0.00003200
JPY: -37.8
-9.28%0.00037740
JPY: 445.3
0.00040260
JPY: 475.0
0.00039756
JPY: 469.1
2019/07/100.00034500
JPY: 407.1
-0.00004600
JPY: -54.3
-11.76%0.00040020
JPY: 472.2
0.00040588
JPY: 478.9
0.00039940
JPY: 471.3
2019/07/090.00039100
JPY: 461.4
-0.00002500
JPY: -29.5
-6.01%0.00041760
JPY: 492.7
0.00040828
JPY: 481.7
0.00040071
JPY: 472.8
2019/07/080.00041600
JPY: 490.9
-0.00000600
JPY: -7.1
-1.42%0.00042480
JPY: 501.2
0.00040868
JPY: 482.2
0.00040159
JPY: 473.8
2019/07/070.00042200
JPY: 497.9
-0.00000500
JPY: -5.9
-1.17%0.00043120
JPY: 508.8
0.00040864
JPY: 482.2
0.00040215
JPY: 474.5
2019/07/060.00042700
JPY: 503.8
-0.00000500
JPY: -5.9
-1.16%0.00044280
JPY: 522.5
0.00040768
JPY: 481.0
0.00040316
JPY: 475.7
2019/07/050.00043200
JPY: 509.7
+0.00000500
JPY: +5.9
+1.17%0.00044600
JPY: 526.2
0.00040652
JPY: 479.7
0.00040435
JPY: 477.1
2019/07/040.00042700
JPY: 503.8
-0.00002100
JPY: -24.8
-4.69%0.00045000
JPY: 531.0
0.00040524
JPY: 478.2
0.00040539
JPY: 478.3
2019/07/030.00044800
JPY: 528.6
-0.00003200
JPY: -37.8
-6.67%0.00045420
JPY: 535.9
0.00040340
JPY: 476.0
0.00040692
JPY: 480.1
2019/07/020.00048000
JPY: 566.4
+0.00003700
JPY: +43.7
+8.35%0.00044940
JPY: 530.3
0.00040092
JPY: 473.1
0.00040827
JPY: 481.7
2019/07/010.00044300
JPY: 522.7
-0.00000900
JPY: -10.6
-1.99%0.00043240
JPY: 510.2
0.00039736
JPY: 468.9
0.00040921
JPY: 482.8
2019/06/300.00045200
JPY: 533.3
+0.00000400
JPY: +4.7
+0.89%0.00043040
JPY: 507.8
0.00039496
JPY: 466.0
0.00041059
JPY: 484.5
2019/06/290.00044800
JPY: 528.6
+0.00002400
JPY: +28.3
+5.66%0.00041740
JPY: 492.5
0.00039224
JPY: 462.8
0.00041195
JPY: 486.1
2019/06/280.00042400
JPY: 500.3
+0.00002900
JPY: +34.2
+7.34%0.00040000
JPY: 472.0
0.00038992
JPY: 460.1
0.00041345
JPY: 487.8
2019/06/270.00039500
JPY: 466.1
-0.00003800
JPY: -44.8
-8.78%0.00038780
JPY: 457.6
0.00038880
JPY: 458.8
0.00041539
JPY: 490.1
2019/06/260.00043300
JPY: 510.9
+0.00004600
JPY: +54.3
+11.89%0.00038020
JPY: 448.6
0.00038928
JPY: 459.3
0.00041776
JPY: 492.9
2019/06/250.00038700
JPY: 456.6
+0.00002600
JPY: +30.7
+7.20%0.00036520
JPY: 430.9
0.00038864
JPY: 458.6
0.00041980
JPY: 495.3
2019/06/240.00036100
JPY: 426.0
-0.00000200
JPY: -2.4
-0.55%0.00036180
JPY: 426.9
0.00038844
JPY: 458.3
0.00042252
JPY: 498.5
2019/06/230.00036300
JPY: 428.3
+0.00000600
JPY: +7.1
+1.68%0.00036760
JPY: 433.7
0.00038992
JPY: 460.1
0.00042628
JPY: 503.0
2019/06/220.00035700
JPY: 421.2
-0.00000100
JPY: -1.2
-0.28%0.00037320
JPY: 440.3
0.00039076
JPY: 461.1
0.00042997
JPY: 507.3
2019/06/210.00035800
JPY: 422.4
-0.00001200
JPY: -14.2
-3.24%0.00038020
JPY: 448.6
0.00039092
JPY: 461.3
0.00043404
JPY: 512.1
2019/06/200.00037000
JPY: 436.6
-0.00002000
JPY: -23.6
-5.13%0.00038760
JPY: 457.3
0.00039096
JPY: 461.3
0.00043819
JPY: 517.0
2019/06/190.00039000
JPY: 460.2
-0.00000100
JPY: -1.2
-0.26%0.00039460
JPY: 465.6
0.00039056
JPY: 460.8
0.00044191
JPY: 521.4
2019/06/180.00039100
JPY: 461.4
-0.00000100
JPY: -1.2
-0.26%0.00039680
JPY: 468.2
0.00038936
JPY: 459.4
0.00044564
JPY: 525.8
2019/06/170.00039200
JPY: 462.5
-0.00000300
JPY: -3.5
-0.76%0.00040160
JPY: 473.9
0.00038860
JPY: 458.5
0.00044912
JPY: 529.9
2019/06/160.00039500
JPY: 466.1
-0.00001000
JPY: -11.8
-2.47%0.00040280
JPY: 475.3
0.00038764
JPY: 457.4
0.00045296
JPY: 534.5
2019/06/150.00040500
JPY: 477.9
+0.00000400
JPY: +4.7
+1.00%0.00040340
JPY: 476.0
0.00038736
JPY: 457.1
0.00045667
JPY: 538.8
2019/06/140.00040100
JPY: 473.2
-0.00001400
JPY: -16.5
-3.37%0.00040240
JPY: 474.8
0.00038716
JPY: 456.8
0.00046095
JPY: 543.9
2019/06/130.00041500
JPY: 489.7
+0.00001700
JPY: +20.1
+4.27%0.00039840
JPY: 470.1
0.00038648
JPY: 456.0
0.00046487
JPY: 548.5
2019/06/120.00039800
JPY: 469.6
0.00000000
JPY: 0.0
0.00%0.00039260
JPY: 463.2
0.00038532
JPY: 454.7
0.00046827
JPY: 552.5
2019/06/110.00039800
JPY: 469.6
-0.00000200
JPY: -2.4
-0.50%0.00039120
JPY: 461.6
0.00038484
JPY: 454.1
0.00047167
JPY: 556.5
2019/06/100.00040000
JPY: 472.0
+0.00001900
JPY: +22.4
+4.99%0.00038820
JPY: 458.0
0.00038468
JPY: 453.9
0.00047507
JPY: 560.5
2019/06/090.00038100
JPY: 449.6
-0.00000500
JPY: -5.9
-1.30%0.00038500
JPY: 454.3
0.00038464
JPY: 453.8
0.00047817
JPY: 564.2
2019/06/080.00038600
JPY: 455.5
-0.00000500
JPY: -5.9
-1.28%0.00038680
JPY: 456.4
0.00038440
JPY: 453.6
0.00048139
JPY: 568.0
2019/06/070.00039100
JPY: 461.4
+0.00000800
JPY: +9.4
+2.09%0.00038880
JPY: 458.8
0.00038224
JPY: 451.0
0.00048457
JPY: 571.8
2019/06/060.00038300
JPY: 451.9
-0.00000100
JPY: -1.2
-0.26%0.00039200
JPY: 462.5
0.00038000
JPY: 448.4
0.00048800
JPY: 575.8
2019/06/050.00038400
JPY: 453.1
-0.00000600
JPY: -7.1
-1.54%0.00039880
JPY: 470.6
0.00037844
JPY: 446.5
0.00049156
JPY: 580.0
2019/06/040.00039000
JPY: 460.2
-0.00000600
JPY: -7.1
-1.52%0.00039840
JPY: 470.1
0.00037784
JPY: 445.8
0.00049488
JPY: 583.9
2019/06/030.00039600
JPY: 467.3
-0.00001100
JPY: -13.0
-2.70%0.00040000
JPY: 472.0
0.00037720
JPY: 445.1
0.00049773
JPY: 587.3
2019/06/020.00040700
JPY: 480.2
-0.00001000
JPY: -11.8
-2.40%0.00039760
JPY: 469.1
0.00037696
JPY: 444.8
0.00050069
JPY: 590.8
2019/06/010.00041700
JPY: 492.0
+0.00003500
JPY: +41.3
+9.16%0.00038840
JPY: 458.3
0.00037684
JPY: 444.6
0.00050357
JPY: 594.2
2019/05/310.00038200
JPY: 450.7
-0.00001600
JPY: -18.9
-4.02%0.00037680
JPY: 444.6
0.00037656
JPY: 444.3
0.00050635
JPY: 597.5
2019/05/300.00039800
JPY: 469.6
+0.00001400
JPY: +16.5
+3.65%0.00037240
JPY: 439.4
0.00037808
JPY: 446.1
0.00050992
JPY: 601.7
2019/05/290.00038400
JPY: 453.1
+0.00002300
JPY: +27.1
+6.37%0.00036480
JPY: 430.4
0.00037916
JPY: 447.4
0.00051287
JPY: 605.1
2019/05/280.00036100
JPY: 426.0
+0.00000200
JPY: +2.4
+0.56%0.00036240
JPY: 427.6
0.00038104
JPY: 449.6
0.00051631
JPY: 609.2
2019/05/270.00035900
JPY: 423.6
-0.00000100
JPY: -1.2
-0.28%0.00036380
JPY: 429.3
0.00038488
JPY: 454.1
0.00052089
JPY: 614.6

最新記事