仮想通貨はリアルチャートで!~お小遣いと節約10選~

BNB/BTC  取引所:binance


   終値: 0.00446440
JPY: 2,600.5
 前日比: -0.00010120 (-2.22%)
 24h取引量: 16,019.36000000

2019/04/20 02:34:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 591,034.00 より円換算した値です。

BNB/BTC (1分足)


 安値:0.00440000 高値:0.00470400
 始値:0.00455690 終値:0.00446440

2019/04/20 02:34:00 更新

BNB/BTC (1日足)


5日平均乖離率:+7.68% 25日平均乖離率:+14.63% 75日平均乖離率:+16.39%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 591,034.00 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
2019/04/200.00446440
JPY: 2,638.6
-0.00010120
JPY: -59.8
-2.22%0.00414614
JPY: 2,450.5
0.00389476
JPY: 2,301.9
0.00383580
JPY: 2,267.1
2019/04/190.00456560
JPY: 2,698.4
+0.00043920
JPY: +259.6
+10.64%0.00401402
JPY: 2,372.4
0.00387808
JPY: 2,292.1
0.00382242
JPY: 2,259.2
2019/04/180.00412640
JPY: 2,438.8
+0.00037190
JPY: +219.8
+9.91%0.00385970
JPY: 2,281.2
0.00386391
JPY: 2,283.7
0.00380627
JPY: 2,249.6
2019/04/170.00375450
JPY: 2,219.0
-0.00006530
JPY: -38.6
-1.71%0.00376224
JPY: 2,223.6
0.00386962
JPY: 2,287.1
0.00379915
JPY: 2,245.4
2019/04/160.00381980
JPY: 2,257.6
+0.00001600
JPY: +9.5
+0.42%0.00372016
JPY: 2,198.7
0.00387017
JPY: 2,287.4
0.00380017
JPY: 2,246.0
2019/04/150.00380380
JPY: 2,248.2
+0.00000980
JPY: +5.8
+0.26%0.00362832
JPY: 2,144.5
0.00386784
JPY: 2,286.0
0.00379971
JPY: 2,245.8
2019/04/140.00379400
JPY: 2,242.4
+0.00015490
JPY: +91.6
+4.26%0.00356750
JPY: 2,108.5
0.00385802
JPY: 2,280.2
0.00379961
JPY: 2,245.7
2019/04/130.00363910
JPY: 2,150.8
+0.00009500
JPY: +56.1
+2.68%0.00351136
JPY: 2,075.3
0.00385730
JPY: 2,279.8
0.00379975
JPY: 2,245.8
2019/04/120.00354410
JPY: 2,094.7
+0.00018350
JPY: +108.5
+5.46%0.00348700
JPY: 2,060.9
0.00386545
JPY: 2,284.6
0.00380377
JPY: 2,248.2
2019/04/110.00336060
JPY: 1,986.2
-0.00013910
JPY: -82.2
-3.97%0.00351826
JPY: 2,079.4
0.00387796
JPY: 2,292.0
0.00381043
JPY: 2,252.1
2019/04/100.00349970
JPY: 2,068.4
-0.00001360
JPY: -8.0
-0.39%0.00361412
JPY: 2,136.1
0.00390100
JPY: 2,305.6
0.00382226
JPY: 2,259.1
2019/04/090.00351330
JPY: 2,076.5
-0.00000400
JPY: -2.4
-0.11%0.00368318
JPY: 2,176.9
0.00391910
JPY: 2,316.3
0.00383098
JPY: 2,264.2
2019/04/080.00351730
JPY: 2,078.8
-0.00018310
JPY: -108.2
-4.95%0.00373478
JPY: 2,207.4
0.00393330
JPY: 2,324.7
0.00383981
JPY: 2,269.5
2019/04/070.00370040
JPY: 2,187.1
-0.00013950
JPY: -82.4
-3.63%0.00381848
JPY: 2,256.9
0.00394593
JPY: 2,332.2
0.00384902
JPY: 2,274.9
2019/04/060.00383990
JPY: 2,269.5
-0.00000510
JPY: -3.0
-0.13%0.00387914
JPY: 2,292.7
0.00395395
JPY: 2,336.9
0.00385339
JPY: 2,277.5
2019/04/050.00384500
JPY: 2,272.5
+0.00007370
JPY: +43.6
+1.95%0.00397690
JPY: 2,350.5
0.00395572
JPY: 2,338.0
0.00385380
JPY: 2,277.7
2019/04/040.00377130
JPY: 2,229.0
-0.00016450
JPY: -97.2
-4.18%0.00405174
JPY: 2,394.7
0.00394980
JPY: 2,334.5
0.00385408
JPY: 2,277.9
2019/04/030.00393580
JPY: 2,326.2
-0.00006790
JPY: -40.1
-1.70%0.00410468
JPY: 2,426.0
0.00394335
JPY: 2,330.7
0.00385675
JPY: 2,279.5
2019/04/020.00400370
JPY: 2,366.3
-0.00032500
JPY: -192.1
-7.51%0.00412192
JPY: 2,436.2
0.00393150
JPY: 2,323.6
0.00385411
JPY: 2,277.9
2019/04/010.00432870
JPY: 2,558.4
+0.00010950
JPY: +64.7
+2.60%0.00414794
JPY: 2,451.6
0.00391500
JPY: 2,313.9
0.00384895
JPY: 2,274.9
2019/03/310.00421920
JPY: 2,493.7
+0.00018320
JPY: +108.3
+4.54%0.00410830
JPY: 2,428.1
0.00389486
JPY: 2,302.0
0.00383182
JPY: 2,264.7
2019/03/300.00403600
JPY: 2,385.4
+0.00001400
JPY: +8.3
+0.35%0.00407398
JPY: 2,407.9
0.00386769
JPY: 2,285.9
0.00381747
JPY: 2,256.3
2019/03/290.00402200
JPY: 2,377.1
-0.00011180
JPY: -66.1
-2.70%0.00410904
JPY: 2,428.6
0.00384191
JPY: 2,270.7
0.00380907
JPY: 2,251.3
2019/03/280.00413380
JPY: 2,443.2
+0.00000330
JPY: +2.0
+0.08%0.00415848
JPY: 2,457.8
0.00380055
JPY: 2,246.3
0.00380055
JPY: 2,246.3
2019/03/270.00413050
JPY: 2,441.3
+0.00008290
JPY: +49.0
+2.05%0.00408534
JPY: 2,414.6
0.00378666
JPY: 2,238.0
0.00378666
JPY: 2,238.0
2019/03/260.00404760
JPY: 2,392.3
-0.00016370
JPY: -96.8
-3.89%0.00401156
JPY: 2,371.0
0.00377171
JPY: 2,229.2
0.00377171
JPY: 2,229.2
2019/03/250.00421130
JPY: 2,489.0
-0.00005790
JPY: -34.2
-1.36%0.00391368
JPY: 2,313.1
0.00375917
JPY: 2,221.8
0.00375917
JPY: 2,221.8
2019/03/240.00426920
JPY: 2,523.2
+0.00050110
JPY: +296.2
+13.30%0.00382662
JPY: 2,261.7
0.00373764
JPY: 2,209.1
0.00373764
JPY: 2,209.1
2019/03/230.00376810
JPY: 2,227.1
+0.00000650
JPY: +3.8
+0.17%0.00374138
JPY: 2,211.3
0.00371107
JPY: 2,193.4
0.00371107
JPY: 2,193.4
2019/03/220.00376160
JPY: 2,223.2
+0.00020340
JPY: +120.2
+5.72%0.00375914
JPY: 2,221.8
0.00370806
JPY: 2,191.6
0.00370806
JPY: 2,191.6
2019/03/210.00355820
JPY: 2,103.0
-0.00021780
JPY: -128.7
-5.77%0.00379414
JPY: 2,242.5
0.00370509
JPY: 2,189.8
0.00370509
JPY: 2,189.8
2019/03/200.00377600
JPY: 2,231.7
-0.00006700
JPY: -39.6
-1.74%0.00387294
JPY: 2,289.0
0.00371373
JPY: 2,194.9
0.00371373
JPY: 2,194.9
2019/03/190.00384300
JPY: 2,271.3
-0.00001390
JPY: -8.2
-0.36%0.00389140
JPY: 2,299.9
0.00370984
JPY: 2,192.6
0.00370984
JPY: 2,192.6
2019/03/180.00385690
JPY: 2,279.6
-0.00007970
JPY: -47.1
-2.02%0.00388938
JPY: 2,298.8
0.00370096
JPY: 2,187.4
0.00370096
JPY: 2,187.4
2019/03/170.00393660
JPY: 2,326.7
-0.00001560
JPY: -9.2
-0.39%0.00389820
JPY: 2,304.0
0.00368982
JPY: 2,180.8
0.00368982
JPY: 2,180.8
2019/03/160.00395220
JPY: 2,335.9
+0.00008390
JPY: +49.6
+2.17%0.00388772
JPY: 2,297.8
0.00367084
JPY: 2,169.6
0.00367084
JPY: 2,169.6
2019/03/150.00386830
JPY: 2,286.3
+0.00003540
JPY: +20.9
+0.92%0.00383666
JPY: 2,267.6
0.00364739
JPY: 2,155.7
0.00364739
JPY: 2,155.7
2019/03/140.00383290
JPY: 2,265.4
-0.00006810
JPY: -40.2
-1.75%0.00378500
JPY: 2,237.1
0.00362731
JPY: 2,143.9
0.00362731
JPY: 2,143.9
2019/03/130.00390100
JPY: 2,305.6
+0.00001680
JPY: +9.9
+0.43%0.00374632
JPY: 2,214.2
0.00360675
JPY: 2,131.7
0.00360675
JPY: 2,131.7
2019/03/120.00388420
JPY: 2,295.7
+0.00018730
JPY: +110.7
+5.07%0.00368436
JPY: 2,177.6
0.00357406
JPY: 2,112.4
0.00357406
JPY: 2,112.4
2019/03/110.00369690
JPY: 2,185.0
+0.00008690
JPY: +51.4
+2.41%0.00367258
JPY: 2,170.6
0.00353529
JPY: 2,089.5
0.00353529
JPY: 2,089.5
2019/03/100.00361000
JPY: 2,133.6
-0.00002950
JPY: -17.4
-0.81%0.00364120
JPY: 2,152.1
0.00351220
JPY: 2,075.8
0.00351220
JPY: 2,075.8
2019/03/090.00363950
JPY: 2,151.1
+0.00004830
JPY: +28.5
+1.35%0.00359748
JPY: 2,126.2
0.00349590
JPY: 2,066.2
0.00349590
JPY: 2,066.2
2019/03/080.00359120
JPY: 2,122.5
-0.00023410
JPY: -138.4
-6.12%0.00346718
JPY: 2,049.2
0.00346718
JPY: 2,049.2
0.00346718
JPY: 2,049.2
2019/03/070.00382530
JPY: 2,260.9
+0.00028530
JPY: +168.6
+8.06%0.00343618
JPY: 2,030.9
0.00343618
JPY: 2,030.9
0.00343618
JPY: 2,030.9
2019/03/060.00354000
JPY: 2,092.3
+0.00014860
JPY: +87.8
+4.38%0.00330647
JPY: 1,954.2
0.00330647
JPY: 1,954.2
0.00330647
JPY: 1,954.2
2019/03/050.00339140
JPY: 2,004.4
+0.00040340
JPY: +238.4
+13.50%0.00318970
JPY: 1,885.2
0.00318970
JPY: 1,885.2
0.00318970
JPY: 1,885.2
2019/03/040.00298800
JPY: 1,766.0
0.00000000
JPY: 0.0
0.00%0.00298800
JPY: 1,766.0
0.00298800
JPY: 1,766.0
0.00298800
JPY: 1,766.0