仮想通貨投資の友

LSK/BTC  取引所:binance


   終値: 0.00079400
JPY: 639.9
 前日比: +0.00001190 (+1.52%)
 24h取引量: 99.53000000

2018/07/18 19:38:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 826,155.50 より円換算した値です。

LSK/BTC (1分足)


 安値:0.00077460 高値:0.00081110
 始値:0.00078340 終値:0.00079400

2018/07/18 19:38:00 更新

LSK/BTC (1日足)


5日平均乖離率:+0.66% 25日平均乖離率:-4.62% 75日平均乖離率:-24.39%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 826,155.50 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
2018/07/180.00079400
JPY: 656.0
+0.00001190
JPY: +9.8
+1.52%0.00078876
JPY: 651.6
0.00083249
JPY: 687.8
0.00105011
JPY: 867.6
2018/07/170.00078210
JPY: 646.1
-0.00000940
JPY: -7.8
-1.19%0.00078862
JPY: 651.5
0.00083694
JPY: 691.4
0.00105835
JPY: 874.4
2018/07/160.00079150
JPY: 653.9
+0.00000110
JPY: +0.9
+0.14%0.00079050
JPY: 653.1
0.00084051
JPY: 694.4
0.00106782
JPY: 882.2
2018/07/150.00079040
JPY: 653.0
+0.00000460
JPY: +3.8
+0.59%0.00079478
JPY: 656.6
0.00084591
JPY: 698.9
0.00107839
JPY: 890.9
2018/07/140.00078580
JPY: 649.2
-0.00000750
JPY: -6.2
-0.95%0.00079630
JPY: 657.9
0.00085204
JPY: 703.9
0.00108718
JPY: 898.2
2018/07/130.00079330
JPY: 655.4
+0.00000180
JPY: +1.5
+0.23%0.00080352
JPY: 663.8
0.00085894
JPY: 709.6
0.00109511
JPY: 904.7
2018/07/120.00079150
JPY: 653.9
-0.00002140
JPY: -17.7
-2.63%0.00081036
JPY: 669.5
0.00086418
JPY: 713.9
0.00110220
JPY: 910.6
2018/07/110.00081290
JPY: 671.6
+0.00001490
JPY: +12.3
+1.87%0.00081722
JPY: 675.2
0.00087129
JPY: 719.8
0.00110867
JPY: 915.9
2018/07/100.00079800
JPY: 659.3
-0.00002390
JPY: -19.7
-2.91%0.00082206
JPY: 679.1
0.00087870
JPY: 725.9
0.00111462
JPY: 920.9
2018/07/090.00082190
JPY: 679.0
-0.00000560
JPY: -4.6
-0.68%0.00083374
JPY: 688.8
0.00088722
JPY: 733.0
0.00112088
JPY: 926.0
2018/07/080.00082750
JPY: 683.6
+0.00000170
JPY: +1.4
+0.21%0.00084406
JPY: 697.3
0.00089470
JPY: 739.2
0.00112578
JPY: 930.1
2018/07/070.00082580
JPY: 682.2
-0.00001130
JPY: -9.3
-1.35%0.00085684
JPY: 707.9
0.00090165
JPY: 744.9
0.00113297
JPY: 936.0
2018/07/060.00083710
JPY: 691.6
-0.00001930
JPY: -15.9
-2.25%0.00086788
JPY: 717.0
0.00091029
JPY: 752.0
0.00113995
JPY: 941.8
2018/07/050.00085640
JPY: 707.5
-0.00001710
JPY: -14.1
-1.96%0.00086696
JPY: 716.2
0.00091889
JPY: 759.1
0.00114635
JPY: 947.1
2018/07/040.00087350
JPY: 721.6
-0.00001790
JPY: -14.8
-2.01%0.00086368
JPY: 713.5
0.00092815
JPY: 766.8
0.00115230
JPY: 952.0
2018/07/030.00089140
JPY: 736.4
+0.00001040
JPY: +8.6
+1.18%0.00085190
JPY: 703.8
0.00093762
JPY: 774.6
0.00115932
JPY: 957.8
2018/07/020.00088100
JPY: 727.8
+0.00004850
JPY: +40.1
+5.83%0.00084404
JPY: 697.3
0.00094675
JPY: 782.2
0.00116623
JPY: 963.5
2018/07/010.00083250
JPY: 687.8
-0.00000750
JPY: -6.2
-0.89%0.00083974
JPY: 693.8
0.00095731
JPY: 790.9
0.00117276
JPY: 968.9
2018/06/300.00084000
JPY: 694.0
+0.00002540
JPY: +21.0
+3.12%0.00084776
JPY: 700.4
0.00097053
JPY: 801.8
0.00117958
JPY: 974.5
2018/06/290.00081460
JPY: 673.0
-0.00003750
JPY: -31.0
-4.40%0.00085796
JPY: 708.8
0.00098446
JPY: 813.3
0.00118549
JPY: 979.4
2018/06/280.00085210
JPY: 704.0
-0.00000740
JPY: -6.1
-0.86%0.00087422
JPY: 722.2
0.00100045
JPY: 826.5
0.00119137
JPY: 984.3
2018/06/270.00085950
JPY: 710.1
-0.00001310
JPY: -10.8
-1.50%0.00088484
JPY: 731.0
0.00101587
JPY: 839.3
0.00119648
JPY: 988.5
2018/06/260.00087260
JPY: 720.9
-0.00001840
JPY: -15.2
-2.07%0.00088720
JPY: 733.0
0.00103040
JPY: 851.3
0.00120184
JPY: 992.9
2018/06/250.00089100
JPY: 736.1
-0.00000490
JPY: -4.0
-0.55%0.00089798
JPY: 741.9
0.00104165
JPY: 860.6
0.00120633
JPY: 996.6
2018/06/240.00089590
JPY: 740.2
-0.00000930
JPY: -7.7
-1.03%0.00090850
JPY: 750.6
0.00105184
JPY: 869.0
0.00121117
JPY: 1,000.6
2018/06/230.00090520
JPY: 747.8
+0.00003390
JPY: +28.0
+3.89%0.00092098
JPY: 760.9
0.00106164
JPY: 877.1
0.00121591
JPY: 1,004.5
2018/06/220.00087130
JPY: 719.8
-0.00005520
JPY: -45.6
-5.96%0.00092480
JPY: 764.0
0.00107198
JPY: 885.6
0.00122063
JPY: 1,008.4
2018/06/210.00092650
JPY: 765.4
-0.00001710
JPY: -14.1
-1.81%0.00094442
JPY: 780.2
0.00108357
JPY: 895.2
0.00122653
JPY: 1,013.3
2018/06/200.00094360
JPY: 779.6
-0.00001470
JPY: -12.1
-1.53%0.00095872
JPY: 792.1
0.00109451
JPY: 904.2
0.00123052
JPY: 1,016.6
2018/06/190.00095830
JPY: 791.7
+0.00003400
JPY: +28.1
+3.68%0.00097222
JPY: 803.2
0.00110477
JPY: 912.7
0.00123388
JPY: 1,019.4
2018/06/180.00092430
JPY: 763.6
-0.00004510
JPY: -37.3
-4.65%0.00098234
JPY: 811.6
0.00111459
JPY: 920.8
0.00123666
JPY: 1,021.7
2018/06/170.00096940
JPY: 800.9
-0.00002860
JPY: -23.6
-2.87%0.00099772
JPY: 824.3
0.00112592
JPY: 930.2
0.00124050
JPY: 1,024.8
2018/06/160.00099800
JPY: 824.5
-0.00001310
JPY: -10.8
-1.30%0.00101222
JPY: 836.3
0.00113444
JPY: 937.2
0.00124331
JPY: 1,027.2
2018/06/150.00101110
JPY: 835.3
+0.00000220
JPY: +1.8
+0.22%0.00102302
JPY: 845.2
0.00114421
JPY: 945.3
0.00124416
JPY: 1,027.9
2018/06/140.00100890
JPY: 833.5
+0.00000770
JPY: +6.4
+0.77%0.00103838
JPY: 857.9
0.00115623
JPY: 955.2
0.00124454
JPY: 1,028.2
2018/06/130.00100120
JPY: 827.1
-0.00004070
JPY: -33.6
-3.91%0.00105868
JPY: 874.6
0.00116788
JPY: 964.9
0.00124543
JPY: 1,028.9
2018/06/120.00104190
JPY: 860.8
-0.00001010
JPY: -8.3
-0.96%0.00108234
JPY: 894.2
0.00117926
JPY: 974.3
0.00124641
JPY: 1,029.7
2018/06/110.00105200
JPY: 869.1
-0.00003590
JPY: -29.7
-3.30%0.00110298
JPY: 911.2
0.00118806
JPY: 981.5
0.00124721
JPY: 1,030.4
2018/06/100.00108790
JPY: 898.8
-0.00002250
JPY: -18.6
-2.03%0.00112518
JPY: 929.6
0.00119857
JPY: 990.2
0.00124969
JPY: 1,032.4
2018/06/090.00111040
JPY: 917.4
-0.00000910
JPY: -7.5
-0.81%0.00114524
JPY: 946.1
0.00120352
JPY: 994.3
0.00125239
JPY: 1,034.7
2018/06/080.00111950
JPY: 924.9
-0.00002560
JPY: -21.1
-2.24%0.00116604
JPY: 963.3
0.00120964
JPY: 999.3
0.00125529
JPY: 1,037.1
2018/06/070.00114510
JPY: 946.0
-0.00001790
JPY: -14.8
-1.54%0.00118964
JPY: 982.8
0.00121686
JPY: 1,005.3
0.00125849
JPY: 1,039.7
2018/06/060.00116300
JPY: 960.8
-0.00002520
JPY: -20.8
-2.12%0.00120520
JPY: 995.7
0.00122000
JPY: 1,007.9
0.00126162
JPY: 1,042.3
2018/06/050.00118820
JPY: 981.6
-0.00002620
JPY: -21.6
-2.16%0.00120336
JPY: 994.2
0.00122168
JPY: 1,009.3
0.00126463
JPY: 1,044.8
2018/06/040.00121440
JPY: 1,003.3
-0.00002310
JPY: -19.1
-1.87%0.00119488
JPY: 987.2
0.00122163
JPY: 1,009.3
0.00126751
JPY: 1,047.2
2018/06/030.00123750
JPY: 1,022.4
+0.00001460
JPY: +12.1
+1.19%0.00118016
JPY: 975.0
0.00122616
JPY: 1,013.0
0.00127158
JPY: 1,050.5
2018/06/020.00122290
JPY: 1,010.3
+0.00006910
JPY: +57.1
+5.99%0.00116542
JPY: 962.8
0.00122823
JPY: 1,014.7
0.00127532
JPY: 1,053.6
2018/06/010.00115380
JPY: 953.2
+0.00000800
JPY: +6.6
+0.70%0.00115304
JPY: 952.6
0.00123260
JPY: 1,018.3
0.00127931
JPY: 1,056.9
2018/05/310.00114580
JPY: 946.6
+0.00000500
JPY: +4.1
+0.44%0.00116228
JPY: 960.2
0.00123902
JPY: 1,023.6
0.00128278
JPY: 1,059.8
2018/05/300.00114080
JPY: 942.5
-0.00002300
JPY: -19.0
-1.98%0.00117314
JPY: 969.2
0.00124698
JPY: 1,030.2
0.00128782
JPY: 1,063.9
2018/05/290.00116380
JPY: 961.5
+0.00000280
JPY: +2.3
+0.24%0.00118574
JPY: 979.6
0.00125620
JPY: 1,037.8
0.00129380
JPY: 1,068.9

最新記事