仮想通貨投資の友

ZEC/BTC  取引所:binance


   終値: 0.02885200
JPY: 22,087.7
 前日比: +0.00132000 (+4.79%)
 24h取引量: 762.29000000

2018/07/18 19:25:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 830,177.50 より円換算した値です。

ZEC/BTC (1分足)


 安値:0.02660600 高値:0.03025600
 始値:0.02751100 終値:0.02885200

2018/07/18 19:25:00 更新

ZEC/BTC (1日足)


5日平均乖離率:+3.53% 25日平均乖離率:+8.26% 75日平均乖離率:-6.60%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 830,177.50 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
2018/07/180.02885200
JPY: 23,952.3
+0.00132000
JPY: +1,095.8
+4.79%0.02786760
JPY: 23,135.1
0.02665044
JPY: 22,124.6
0.03089165
JPY: 25,645.6
2018/07/170.02753200
JPY: 22,856.4
-0.00007300
JPY: -60.6
-0.26%0.02713960
JPY: 22,530.7
0.02659432
JPY: 22,078.0
0.03091959
JPY: 25,668.7
2018/07/160.02760500
JPY: 22,917.0
+0.00010800
JPY: +89.7
+0.39%0.02654160
JPY: 22,034.2
0.02660184
JPY: 22,084.2
0.03098975
JPY: 25,727.0
2018/07/150.02749700
JPY: 22,827.4
-0.00035500
JPY: -294.7
-1.27%0.02602000
JPY: 21,601.2
0.02663472
JPY: 22,111.5
0.03104333
JPY: 25,771.5
2018/07/140.02785200
JPY: 23,122.1
+0.00264000
JPY: +2,191.7
+10.47%0.02556140
JPY: 21,220.5
0.02668612
JPY: 22,154.2
0.03109640
JPY: 25,815.5
2018/07/130.02521200
JPY: 20,930.4
+0.00067000
JPY: +556.2
+2.73%0.02511740
JPY: 20,851.9
0.02674004
JPY: 22,199.0
0.03113617
JPY: 25,848.6
2018/07/120.02454200
JPY: 20,374.2
-0.00045500
JPY: -377.7
-1.82%0.02525460
JPY: 20,965.8
0.02686784
JPY: 22,305.1
0.03122529
JPY: 25,922.5
2018/07/110.02499700
JPY: 20,751.9
-0.00020700
JPY: -171.8
-0.82%0.02551000
JPY: 21,177.8
0.02704488
JPY: 22,452.1
0.03132044
JPY: 26,001.5
2018/07/100.02520400
JPY: 20,923.8
-0.00042800
JPY: -355.3
-1.67%0.02570500
JPY: 21,339.7
0.02721724
JPY: 22,595.1
0.03141368
JPY: 26,078.9
2018/07/090.02563200
JPY: 21,279.1
-0.00026600
JPY: -220.8
-1.03%0.02613780
JPY: 21,699.0
0.02740664
JPY: 22,752.4
0.03150477
JPY: 26,154.6
2018/07/080.02589800
JPY: 21,499.9
+0.00007900
JPY: +65.6
+0.31%0.02648920
JPY: 21,990.7
0.02757976
JPY: 22,896.1
0.03157092
JPY: 26,209.5
2018/07/070.02581900
JPY: 21,434.4
-0.00015300
JPY: -127.0
-0.59%0.02688500
JPY: 22,319.3
0.02771136
JPY: 23,005.3
0.03166828
JPY: 26,290.3
2018/07/060.02597200
JPY: 21,561.4
-0.00139600
JPY: -1,158.9
-5.10%0.02730540
JPY: 22,668.3
0.02789340
JPY: 23,156.5
0.03175071
JPY: 26,358.7
2018/07/050.02736800
JPY: 22,720.3
-0.00002100
JPY: -17.4
-0.08%0.02746680
JPY: 22,802.3
0.02801852
JPY: 23,260.3
0.03181967
JPY: 26,416.0
2018/07/040.02738900
JPY: 22,737.7
-0.00048800
JPY: -405.1
-1.75%0.02737060
JPY: 22,722.5
0.02815524
JPY: 23,373.8
0.03185271
JPY: 26,443.4
2018/07/030.02787700
JPY: 23,142.9
-0.00004400
JPY: -36.5
-0.16%0.02709480
JPY: 22,493.5
0.02829180
JPY: 23,487.2
0.03190533
JPY: 26,487.1
2018/07/020.02792100
JPY: 23,179.4
+0.00114200
JPY: +948.1
+4.26%0.02687440
JPY: 22,310.5
0.02840200
JPY: 23,578.7
0.03194329
JPY: 26,518.6
2018/07/010.02677900
JPY: 22,231.3
-0.00010800
JPY: -89.7
-0.40%0.02656220
JPY: 22,051.3
0.02849992
JPY: 23,660.0
0.03196452
JPY: 26,536.2
2018/06/300.02688700
JPY: 22,321.0
+0.00087700
JPY: +728.1
+3.37%0.02662100
JPY: 22,100.2
0.02864612
JPY: 23,781.4
0.03197964
JPY: 26,548.8
2018/06/290.02601000
JPY: 21,592.9
-0.00076500
JPY: -635.1
-2.86%0.02658620
JPY: 22,071.3
0.02879668
JPY: 23,906.4
0.03199024
JPY: 26,557.6
2018/06/280.02677500
JPY: 22,228.0
+0.00041500
JPY: +344.5
+1.57%0.02668320
JPY: 22,151.8
0.02899956
JPY: 24,074.8
0.03201876
JPY: 26,581.3
2018/06/270.02636000
JPY: 21,883.5
-0.00071300
JPY: -591.9
-2.63%0.02681800
JPY: 22,263.7
0.02926192
JPY: 24,292.6
0.03203111
JPY: 26,591.5
2018/06/260.02707300
JPY: 22,475.4
+0.00036000
JPY: +298.9
+1.35%0.02709000
JPY: 22,489.5
0.02950384
JPY: 24,493.4
0.03205133
JPY: 26,608.3
2018/06/250.02671300
JPY: 22,176.5
+0.00021800
JPY: +181.0
+0.82%0.02736080
JPY: 22,714.3
0.02970652
JPY: 24,661.7
0.03204783
JPY: 26,605.4
2018/06/240.02649500
JPY: 21,995.6
-0.00095400
JPY: -792.0
-3.48%0.02777460
JPY: 23,057.8
0.02990900
JPY: 24,829.8
0.03204345
JPY: 26,601.8
2018/06/230.02744900
JPY: 22,787.5
-0.00027100
JPY: -225.0
-0.98%0.02831560
JPY: 23,507.0
0.03018620
JPY: 25,059.9
0.03203952
JPY: 26,598.5
2018/06/220.02772000
JPY: 23,012.5
-0.00070700
JPY: -586.9
-2.49%0.02850720
JPY: 23,666.0
0.03041876
JPY: 25,253.0
0.03202335
JPY: 26,585.1
2018/06/210.02842700
JPY: 23,599.5
-0.00035500
JPY: -294.7
-1.23%0.02875680
JPY: 23,873.2
0.03066240
JPY: 25,455.2
0.03200084
JPY: 26,566.4
2018/06/200.02878200
JPY: 23,894.2
-0.00041800
JPY: -347.0
-1.43%0.02893260
JPY: 24,019.2
0.03095244
JPY: 25,696.0
0.03197221
JPY: 26,542.6
2018/06/190.02920000
JPY: 24,241.2
+0.00079300
JPY: +658.3
+2.79%0.02916400
JPY: 24,211.3
0.03129004
JPY: 25,976.3
0.03194143
JPY: 26,517.1
2018/06/180.02840700
JPY: 23,582.9
-0.00056100
JPY: -465.7
-1.94%0.02931600
JPY: 24,337.5
0.03164328
JPY: 26,269.5
0.03190897
JPY: 26,490.1
2018/06/170.02896800
JPY: 24,048.6
-0.00033800
JPY: -280.6
-1.15%0.02947220
JPY: 24,467.2
0.03204568
JPY: 26,603.6
0.03188536
JPY: 26,470.5
2018/06/160.02930600
JPY: 24,329.2
-0.00063300
JPY: -525.5
-2.11%0.02975260
JPY: 24,699.9
0.03246232
JPY: 26,949.5
0.03186620
JPY: 26,454.6
2018/06/150.02993900
JPY: 24,854.7
-0.00002100
JPY: -17.4
-0.07%0.02971140
JPY: 24,665.7
0.03291264
JPY: 27,323.3
0.03184352
JPY: 26,435.8
2018/06/140.02996000
JPY: 24,872.1
+0.00077200
JPY: +640.9
+2.64%0.02988080
JPY: 24,806.4
0.03330708
JPY: 27,650.8
0.03180465
JPY: 26,403.5
2018/06/130.02918800
JPY: 24,231.2
-0.00118200
JPY: -981.3
-3.89%0.03004940
JPY: 24,946.3
0.03377868
JPY: 28,042.3
0.03176181
JPY: 26,367.9
2018/06/120.03037000
JPY: 25,212.5
+0.00127000
JPY: +1,054.3
+4.36%0.03033820
JPY: 25,186.1
0.03432084
JPY: 28,492.4
0.03173148
JPY: 26,342.8
2018/06/110.02910000
JPY: 24,158.2
-0.00168600
JPY: -1,399.7
-5.48%0.03033800
JPY: 25,185.9
0.03482956
JPY: 28,914.7
0.03167409
JPY: 26,295.1
2018/06/100.03078600
JPY: 25,557.8
-0.00001700
JPY: -14.1
-0.06%0.03060480
JPY: 25,407.4
0.03531408
JPY: 29,317.0
0.03164237
JPY: 26,268.8
2018/06/090.03080300
JPY: 25,572.0
+0.00017100
JPY: +142.0
+0.56%0.03057780
JPY: 25,385.0
0.03588264
JPY: 29,789.0
0.03159169
JPY: 26,226.7
2018/06/080.03063200
JPY: 25,430.0
+0.00026300
JPY: +218.3
+0.87%0.03063360
JPY: 25,431.3
0.03637068
JPY: 30,194.1
0.03154916
JPY: 26,191.4
2018/06/070.03036900
JPY: 25,211.7
-0.00006500
JPY: -54.0
-0.21%0.03117400
JPY: 25,880.0
0.03661220
JPY: 30,394.6
0.03151372
JPY: 26,162.0
2018/06/060.03043400
JPY: 25,265.6
-0.00021700
JPY: -180.1
-0.71%0.03158180
JPY: 26,218.5
0.03656548
JPY: 30,355.8
0.03148355
JPY: 26,136.9
2018/06/050.03065100
JPY: 25,445.8
-0.00043100
JPY: -357.8
-1.39%0.03192300
JPY: 26,501.8
0.03648764
JPY: 30,291.2
0.03145916
JPY: 26,116.7
2018/06/040.03108200
JPY: 25,803.6
-0.00225200
JPY: -1,869.6
-6.76%0.03214780
JPY: 26,688.4
0.03638140
JPY: 30,203.0
0.03142227
JPY: 26,086.1
2018/06/030.03333400
JPY: 27,673.1
+0.00092600
JPY: +768.7
+2.86%0.03261640
JPY: 27,077.4
0.03633804
JPY: 30,167.0
0.03140420
JPY: 26,071.1
2018/06/020.03240800
JPY: 26,904.4
+0.00026800
JPY: +222.5
+0.83%0.03260220
JPY: 27,065.6
0.03618868
JPY: 30,043.0
0.03134025
JPY: 26,018.0
2018/06/010.03214000
JPY: 26,681.9
+0.00036500
JPY: +303.0
+1.15%0.03288280
JPY: 27,298.6
0.03609168
JPY: 29,962.5
0.03129083
JPY: 25,976.9
2018/05/310.03177500
JPY: 26,378.9
-0.00165000
JPY: -1,369.8
-4.94%0.03359040
JPY: 27,886.0
0.03598340
JPY: 29,872.6
0.03122728
JPY: 25,924.2
2018/05/300.03342500
JPY: 27,748.7
+0.00016200
JPY: +134.5
+0.49%0.03467980
JPY: 28,790.4
0.03593180
JPY: 29,829.8
0.03118133
JPY: 25,886.0
2018/05/290.03326300
JPY: 27,614.2
-0.00054800
JPY: -454.9
-1.62%0.03560100
JPY: 29,555.1
0.03583832
JPY: 29,752.2
0.03112152
JPY: 25,836.4

最新記事