仮想通貨投資の友

LSK/BTC  取引所:binance


   終値: 0.00049650
JPY: 358.9
 前日比: -0.00000980 (-1.94%)
 24h取引量: 92.99000000

2018/09/25 14:19:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 728,504.00 より円換算した値です。

LSK/BTC (1分足)


 安値:0.00049260 高値:0.00051290
 始値:0.00050630 終値:0.00049650

2018/09/25 14:19:00 更新

LSK/BTC (1日足)


5日平均乖離率:-1.18% 25日平均乖離率:-9.29% 75日平均乖離率:-16.73%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 728,504.00 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
2018/09/250.00049650
JPY: 361.7
-0.00000980
JPY: -7.1
-1.94%0.00050242
JPY: 366.0
0.00054734
JPY: 398.7
0.00059623
JPY: 434.4
2018/09/240.00050630
JPY: 368.8
-0.00000380
JPY: -2.8
-0.75%0.00050852
JPY: 370.5
0.00055338
JPY: 403.1
0.00060016
JPY: 437.2
2018/09/230.00051010
JPY: 371.6
+0.00001320
JPY: +9.6
+2.66%0.00051330
JPY: 373.9
0.00055852
JPY: 406.9
0.00060425
JPY: 440.2
2018/09/220.00049690
JPY: 362.0
-0.00000540
JPY: -3.9
-1.08%0.00052196
JPY: 380.2
0.00056561
JPY: 412.1
0.00060809
JPY: 443.0
2018/09/210.00050230
JPY: 365.9
-0.00002470
JPY: -18.0
-4.69%0.00053330
JPY: 388.5
0.00057444
JPY: 418.5
0.00061242
JPY: 446.2
2018/09/200.00052700
JPY: 383.9
-0.00000320
JPY: -2.3
-0.60%0.00053588
JPY: 390.4
0.00058490
JPY: 426.1
0.00061676
JPY: 449.3
2018/09/190.00053020
JPY: 386.3
-0.00002320
JPY: -16.9
-4.19%0.00053148
JPY: 387.2
0.00059335
JPY: 432.3
0.00062074
JPY: 452.2
2018/09/180.00055340
JPY: 403.2
-0.00000020
JPY: -0.1
-0.04%0.00052870
JPY: 385.2
0.00060414
JPY: 440.1
0.00062484
JPY: 455.2
2018/09/170.00055360
JPY: 403.3
+0.00003840
JPY: +28.0
+7.45%0.00052108
JPY: 379.6
0.00061183
JPY: 445.7
0.00062888
JPY: 458.1
2018/09/160.00051520
JPY: 375.3
+0.00001020
JPY: +7.4
+2.02%0.00050606
JPY: 368.7
0.00061394
JPY: 447.3
0.00063314
JPY: 461.2
2018/09/150.00050500
JPY: 367.9
-0.00001130
JPY: -8.2
-2.19%0.00051026
JPY: 371.7
0.00061840
JPY: 450.5
0.00063816
JPY: 464.9
2018/09/140.00051630
JPY: 376.1
+0.00000100
JPY: +0.7
+0.19%0.00052736
JPY: 384.2
0.00062332
JPY: 454.1
0.00064317
JPY: 468.6
2018/09/130.00051530
JPY: 375.4
+0.00003680
JPY: +26.8
+7.69%0.00053484
JPY: 389.6
0.00062668
JPY: 456.5
0.00064739
JPY: 471.6
2018/09/120.00047850
JPY: 348.6
-0.00005770
JPY: -42.0
-10.76%0.00054408
JPY: 396.4
0.00063006
JPY: 459.0
0.00065172
JPY: 474.8
2018/09/110.00053620
JPY: 390.6
-0.00005430
JPY: -39.6
-9.20%0.00056112
JPY: 408.8
0.00063351
JPY: 461.5
0.00065620
JPY: 478.0
2018/09/100.00059050
JPY: 430.2
+0.00003680
JPY: +26.8
+6.65%0.00057070
JPY: 415.8
0.00063686
JPY: 464.0
0.00066041
JPY: 481.1
2018/09/090.00055370
JPY: 403.4
-0.00000780
JPY: -5.7
-1.39%0.00056798
JPY: 413.8
0.00063365
JPY: 461.6
0.00066400
JPY: 483.7
2018/09/080.00056150
JPY: 409.1
-0.00000220
JPY: -1.6
-0.39%0.00058264
JPY: 424.5
0.00062827
JPY: 457.7
0.00066825
JPY: 486.8
2018/09/070.00056370
JPY: 410.7
-0.00002040
JPY: -14.9
-3.49%0.00059206
JPY: 431.3
0.00062275
JPY: 453.7
0.00067264
JPY: 490.0
2018/09/060.00058410
JPY: 425.5
+0.00000720
JPY: +5.2
+1.25%0.00060378
JPY: 439.9
0.00061953
JPY: 451.3
0.00067707
JPY: 493.2
2018/09/050.00057690
JPY: 420.3
-0.00005010
JPY: -36.5
-7.99%0.00061742
JPY: 449.8
0.00061402
JPY: 447.3
0.00068135
JPY: 496.4
2018/09/040.00062700
JPY: 456.8
+0.00001840
JPY: +13.4
+3.02%0.00063158
JPY: 460.1
0.00060904
JPY: 443.7
0.00068528
JPY: 499.2
2018/09/030.00060860
JPY: 443.4
-0.00001370
JPY: -10.0
-2.20%0.00063310
JPY: 461.2
0.00060377
JPY: 439.9
0.00068927
JPY: 502.1
2018/09/020.00062230
JPY: 453.3
-0.00003000
JPY: -21.9
-4.60%0.00064888
JPY: 472.7
0.00059962
JPY: 436.8
0.00069374
JPY: 505.4
2018/09/010.00065230
JPY: 475.2
+0.00000460
JPY: +3.4
+0.71%0.00066794
JPY: 486.6
0.00059504
JPY: 433.5
0.00069822
JPY: 508.7
2018/08/310.00064770
JPY: 471.9
+0.00001310
JPY: +9.5
+2.06%0.00069026
JPY: 502.9
0.00059059
JPY: 430.2
0.00070184
JPY: 511.3
2018/08/300.00063460
JPY: 462.3
-0.00005290
JPY: -38.5
-7.69%0.00070834
JPY: 516.0
0.00058628
JPY: 427.1
0.00070613
JPY: 514.4
2018/08/290.00068750
JPY: 500.8
-0.00003010
JPY: -21.9
-4.19%0.00074140
JPY: 540.1
0.00058230
JPY: 424.2
0.00071098
JPY: 518.0
2018/08/280.00071760
JPY: 522.8
-0.00004630
JPY: -33.7
-6.06%0.00075304
JPY: 548.6
0.00057591
JPY: 419.6
0.00071529
JPY: 521.1
2018/08/270.00076390
JPY: 556.5
+0.00002580
JPY: +18.8
+3.50%0.00073080
JPY: 532.4
0.00056925
JPY: 414.7
0.00071918
JPY: 523.9
2018/08/260.00073810
JPY: 537.7
-0.00006180
JPY: -45.0
-7.73%0.00070334
JPY: 512.4
0.00056161
JPY: 409.1
0.00072234
JPY: 526.2
2018/08/250.00079990
JPY: 582.7
+0.00005420
JPY: +39.5
+7.27%0.00068136
JPY: 496.4
0.00055557
JPY: 404.7
0.00072639
JPY: 529.2
2018/08/240.00074570
JPY: 543.2
+0.00013930
JPY: +101.5
+22.97%0.00064144
JPY: 467.3
0.00054703
JPY: 398.5
0.00072975
JPY: 531.6
2018/08/230.00060640
JPY: 441.8
-0.00002020
JPY: -14.7
-3.22%0.00061224
JPY: 446.0
0.00054140
JPY: 394.4
0.00073432
JPY: 535.0
2018/08/220.00062660
JPY: 456.5
-0.00000160
JPY: -1.2
-0.25%0.00060392
JPY: 440.0
0.00054186
JPY: 394.7
0.00074104
JPY: 539.8
2018/08/210.00062820
JPY: 457.6
+0.00002790
JPY: +20.3
+4.65%0.00060260
JPY: 439.0
0.00054034
JPY: 393.6
0.00074761
JPY: 544.6
2018/08/200.00060030
JPY: 437.3
+0.00000060
JPY: +0.4
+0.10%0.00057898
JPY: 421.8
0.00053900
JPY: 392.7
0.00075450
JPY: 549.7
2018/08/190.00059970
JPY: 436.9
+0.00003490
JPY: +25.4
+6.18%0.00054278
JPY: 395.4
0.00053932
JPY: 392.9
0.00076200
JPY: 555.1
2018/08/180.00056480
JPY: 411.5
-0.00005520
JPY: -40.2
-8.90%0.00050754
JPY: 369.7
0.00053972
JPY: 393.2
0.00076985
JPY: 560.8
2018/08/170.00062000
JPY: 451.7
+0.00010990
JPY: +80.1
+21.54%0.00049122
JPY: 357.9
0.00054093
JPY: 394.1
0.00077851
JPY: 567.1
2018/08/160.00051010
JPY: 371.6
+0.00009080
JPY: +66.1
+21.66%0.00045650
JPY: 332.6
0.00054160
JPY: 394.6
0.00078674
JPY: 573.1
2018/08/150.00041930
JPY: 305.5
-0.00000420
JPY: -3.1
-0.99%0.00044496
JPY: 324.2
0.00054841
JPY: 399.5
0.00079625
JPY: 580.1
2018/08/140.00042350
JPY: 308.5
-0.00005970
JPY: -43.5
-12.36%0.00046014
JPY: 335.2
0.00055884
JPY: 407.1
0.00080604
JPY: 587.2
2018/08/130.00048320
JPY: 352.0
+0.00003680
JPY: +26.8
+8.24%0.00047640
JPY: 347.1
0.00056889
JPY: 414.4
0.00081567
JPY: 594.2
2018/08/120.00044640
JPY: 325.2
-0.00000600
JPY: -4.4
-1.33%0.00048132
JPY: 350.6
0.00057943
JPY: 422.1
0.00082444
JPY: 600.6
2018/08/110.00045240
JPY: 329.6
-0.00004280
JPY: -31.2
-8.64%0.00050026
JPY: 364.4
0.00059309
JPY: 432.1
0.00083401
JPY: 607.6
2018/08/100.00049520
JPY: 360.8
-0.00000960
JPY: -7.0
-1.90%0.00051776
JPY: 377.2
0.00060628
JPY: 441.7
0.00084345
JPY: 614.5
2018/08/090.00050480
JPY: 367.7
-0.00000300
JPY: -2.2
-0.59%0.00052574
JPY: 383.0
0.00061813
JPY: 450.3
0.00085285
JPY: 621.3
2018/08/080.00050780
JPY: 369.9
-0.00003330
JPY: -24.3
-6.15%0.00053034
JPY: 386.4
0.00062956
JPY: 458.6
0.00086212
JPY: 628.1
2018/08/070.00054110
JPY: 394.2
+0.00000120
JPY: +0.9
+0.22%0.00053898
JPY: 392.6
0.00064068
JPY: 466.7
0.00087140
JPY: 634.8
2018/08/060.00053990
JPY: 393.3
+0.00000480
JPY: +3.5
+0.90%0.00054534
JPY: 397.3
0.00065076
JPY: 474.1
0.00088029
JPY: 641.3

最新記事