仮想通貨投資の友

HSR/BTC  取引所:binance


   終値: 0.00075400
JPY: 617.7
 前日比: -0.00000900 (-1.18%)
 24h取引量: 63.81000000

2018/07/18 19:34:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 828,021.00 より円換算した値です。

HSR/BTC (1分足)


 安値:0.00074600 高値:0.00077700
 始値:0.00076300 終値:0.00075400

2018/07/18 19:34:00 更新

HSR/BTC (1日足)


5日平均乖離率:-1.85% 25日平均乖離率:-4.94% 75日平均乖離率:-19.49%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 828,021.00 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
2018/07/180.00075400
JPY: 624.3
-0.00000900
JPY: -7.5
-1.18%0.00076820
JPY: 636.1
0.00079320
JPY: 656.8
0.00093652
JPY: 775.5
2018/07/170.00076300
JPY: 631.8
-0.00003000
JPY: -24.8
-3.78%0.00077300
JPY: 640.1
0.00079428
JPY: 657.7
0.00094483
JPY: 782.3
2018/07/160.00079300
JPY: 656.6
+0.00002300
JPY: +19.0
+2.99%0.00077060
JPY: 638.1
0.00079624
JPY: 659.3
0.00095472
JPY: 790.5
2018/07/150.00077000
JPY: 637.6
+0.00000900
JPY: +7.5
+1.18%0.00076800
JPY: 635.9
0.00079788
JPY: 660.7
0.00096115
JPY: 795.8
2018/07/140.00076100
JPY: 630.1
-0.00001700
JPY: -14.1
-2.19%0.00078380
JPY: 649.0
0.00080128
JPY: 663.5
0.00096704
JPY: 800.7
2018/07/130.00077800
JPY: 644.2
+0.00002700
JPY: +22.4
+3.60%0.00081800
JPY: 677.3
0.00080504
JPY: 666.6
0.00097368
JPY: 806.2
2018/07/120.00075100
JPY: 621.8
-0.00002900
JPY: -24.0
-3.72%0.00083880
JPY: 694.5
0.00080836
JPY: 669.3
0.00098099
JPY: 812.3
2018/07/110.00078000
JPY: 645.9
-0.00006900
JPY: -57.1
-8.13%0.00085820
JPY: 710.6
0.00081268
JPY: 672.9
0.00098957
JPY: 819.4
2018/07/100.00084900
JPY: 703.0
-0.00008300
JPY: -68.7
-8.91%0.00088280
JPY: 731.0
0.00081632
JPY: 675.9
0.00099551
JPY: 824.3
2018/07/090.00093200
JPY: 771.7
+0.00005000
JPY: +41.4
+5.67%0.00087000
JPY: 720.4
0.00081728
JPY: 676.7
0.00100013
JPY: 828.1
2018/07/080.00088200
JPY: 730.3
+0.00003400
JPY: +28.2
+4.01%0.00085000
JPY: 703.8
0.00081424
JPY: 674.2
0.00100104
JPY: 828.9
2018/07/070.00084800
JPY: 702.2
-0.00005500
JPY: -45.5
-6.09%0.00083220
JPY: 689.1
0.00081252
JPY: 672.8
0.00100259
JPY: 830.2
2018/07/060.00090300
JPY: 747.7
+0.00011800
JPY: +97.7
+15.03%0.00082020
JPY: 679.1
0.00081276
JPY: 673.0
0.00100347
JPY: 830.9
2018/07/050.00078500
JPY: 650.0
-0.00004700
JPY: -38.9
-5.65%0.00079380
JPY: 657.3
0.00081076
JPY: 671.3
0.00100333
JPY: 830.8
2018/07/040.00083200
JPY: 688.9
+0.00003900
JPY: +32.3
+4.92%0.00078840
JPY: 652.8
0.00081576
JPY: 675.5
0.00100447
JPY: 831.7
2018/07/030.00079300
JPY: 656.6
+0.00000500
JPY: +4.1
+0.63%0.00077440
JPY: 641.2
0.00082036
JPY: 679.3
0.00100545
JPY: 832.5
2018/07/020.00078800
JPY: 652.5
+0.00001700
JPY: +14.1
+2.20%0.00076520
JPY: 633.6
0.00082664
JPY: 684.5
0.00100695
JPY: 833.8
2018/07/010.00077100
JPY: 638.4
+0.00001300
JPY: +10.8
+1.72%0.00075840
JPY: 628.0
0.00083332
JPY: 690.0
0.00100796
JPY: 834.6
2018/06/300.00075800
JPY: 627.6
-0.00000400
JPY: -3.3
-0.52%0.00075440
JPY: 624.7
0.00084192
JPY: 697.1
0.00100871
JPY: 835.2
2018/06/290.00076200
JPY: 631.0
+0.00001500
JPY: +12.4
+2.01%0.00075960
JPY: 629.0
0.00085120
JPY: 704.8
0.00100956
JPY: 835.9
2018/06/280.00074700
JPY: 618.5
-0.00000700
JPY: -5.8
-0.93%0.00075540
JPY: 625.5
0.00086032
JPY: 712.4
0.00101061
JPY: 836.8
2018/06/270.00075400
JPY: 624.3
+0.00000300
JPY: +2.5
+0.40%0.00076220
JPY: 631.1
0.00087340
JPY: 723.2
0.00101152
JPY: 837.6
2018/06/260.00075100
JPY: 621.8
-0.00003300
JPY: -27.3
-4.21%0.00077380
JPY: 640.7
0.00088556
JPY: 733.3
0.00101315
JPY: 838.9
2018/06/250.00078400
JPY: 649.2
+0.00004300
JPY: +35.6
+5.80%0.00079040
JPY: 654.5
0.00089664
JPY: 742.4
0.00101444
JPY: 840.0
2018/06/240.00074100
JPY: 613.6
-0.00004000
JPY: -33.1
-5.12%0.00080460
JPY: 666.2
0.00090456
JPY: 749.0
0.00101460
JPY: 840.1
2018/06/230.00078100
JPY: 646.7
-0.00003100
JPY: -25.7
-3.82%0.00082740
JPY: 685.1
0.00091344
JPY: 756.3
0.00101516
JPY: 840.6
2018/06/220.00081200
JPY: 672.4
-0.00002200
JPY: -18.2
-2.64%0.00084340
JPY: 698.4
0.00092000
JPY: 761.8
0.00101503
JPY: 840.5
2018/06/210.00083400
JPY: 690.6
-0.00002100
JPY: -17.4
-2.46%0.00085280
JPY: 706.1
0.00092528
JPY: 766.2
0.00101427
JPY: 839.8
2018/06/200.00085500
JPY: 708.0
0.00000000
JPY: 0.0
0.00%0.00086020
JPY: 712.3
0.00093068
JPY: 770.6
0.00101336
JPY: 839.1
2018/06/190.00085500
JPY: 708.0
-0.00000600
JPY: -5.0
-0.70%0.00086380
JPY: 715.2
0.00093544
JPY: 774.6
0.00101240
JPY: 838.3
2018/06/180.00086100
JPY: 712.9
+0.00000200
JPY: +1.7
+0.23%0.00086400
JPY: 715.4
0.00093984
JPY: 778.2
0.00101156
JPY: 837.6
2018/06/170.00085900
JPY: 711.3
-0.00001200
JPY: -9.9
-1.38%0.00085960
JPY: 711.8
0.00094372
JPY: 781.4
0.00101020
JPY: 836.5
2018/06/160.00087100
JPY: 721.2
-0.00000200
JPY: -1.7
-0.23%0.00085860
JPY: 710.9
0.00094608
JPY: 783.4
0.00100908
JPY: 835.5
2018/06/150.00087300
JPY: 722.9
+0.00001700
JPY: +14.1
+1.99%0.00085500
JPY: 708.0
0.00095336
JPY: 789.4
0.00100813
JPY: 834.8
2018/06/140.00085600
JPY: 708.8
+0.00001700
JPY: +14.1
+2.03%0.00086240
JPY: 714.1
0.00096188
JPY: 796.5
0.00100715
JPY: 833.9
2018/06/130.00083900
JPY: 694.7
-0.00001500
JPY: -12.4
-1.76%0.00088060
JPY: 729.2
0.00097128
JPY: 804.2
0.00100667
JPY: 833.5
2018/06/120.00085400
JPY: 707.1
+0.00000100
JPY: +0.8
+0.12%0.00090280
JPY: 747.5
0.00098188
JPY: 813.0
0.00100625
JPY: 833.2
2018/06/110.00085300
JPY: 706.3
-0.00005700
JPY: -47.2
-6.26%0.00092300
JPY: 764.3
0.00099140
JPY: 820.9
0.00100527
JPY: 832.4
2018/06/100.00091000
JPY: 753.5
-0.00003700
JPY: -30.6
-3.91%0.00094960
JPY: 786.3
0.00100216
JPY: 829.8
0.00100444
JPY: 831.7
2018/06/090.00094700
JPY: 784.1
-0.00000300
JPY: -2.5
-0.32%0.00096560
JPY: 799.5
0.00101036
JPY: 836.6
0.00100277
JPY: 830.3
2018/06/080.00095000
JPY: 786.6
-0.00000500
JPY: -4.1
-0.52%0.00097420
JPY: 806.7
0.00101808
JPY: 843.0
0.00100051
JPY: 828.4
2018/06/070.00095500
JPY: 790.8
-0.00003100
JPY: -25.7
-3.14%0.00099900
JPY: 827.2
0.00102464
JPY: 848.4
0.00099825
JPY: 826.6
2018/06/060.00098600
JPY: 816.4
-0.00000400
JPY: -3.3
-0.40%0.00101960
JPY: 844.3
0.00103148
JPY: 854.1
0.00099620
JPY: 824.9
2018/06/050.00099000
JPY: 819.7
0.00000000
JPY: 0.0
0.00%0.00102800
JPY: 851.2
0.00103564
JPY: 857.5
0.00099380
JPY: 822.9
2018/06/040.00099000
JPY: 819.7
-0.00008400
JPY: -69.6
-7.82%0.00102640
JPY: 849.9
0.00104152
JPY: 862.4
0.00099056
JPY: 820.2
2018/06/030.00107400
JPY: 889.3
+0.00001600
JPY: +13.2
+1.51%0.00102100
JPY: 845.4
0.00105156
JPY: 870.7
0.00098775
JPY: 817.9
2018/06/020.00105800
JPY: 876.0
+0.00003000
JPY: +24.8
+2.92%0.00099520
JPY: 824.0
0.00105868
JPY: 876.6
0.00098296
JPY: 813.9
2018/06/010.00102800
JPY: 851.2
+0.00004600
JPY: +38.1
+4.68%0.00097240
JPY: 805.2
0.00106792
JPY: 884.3
0.00097747
JPY: 809.4
2018/05/310.00098200
JPY: 813.1
+0.00001900
JPY: +15.7
+1.97%0.00096060
JPY: 795.4
0.00107636
JPY: 891.2
0.00097204
JPY: 804.9
2018/05/300.00096300
JPY: 797.4
+0.00001800
JPY: +14.9
+1.90%0.00095900
JPY: 794.1
0.00108800
JPY: 900.9
0.00096780
JPY: 801.4
2018/05/290.00094500
JPY: 782.5
+0.00000100
JPY: +0.8
+0.11%0.00095940
JPY: 794.4
0.00110292
JPY: 913.2
0.00096387
JPY: 798.1

最新記事