仮想通貨はリアルチャートで!~お小遣いと節約10選~

BTG/BTC  取引所:binance


   終値: 0.00320200
JPY: 1,325.4
 前日比: +0.00011800 (+3.83%)
 24h取引量: 193.75000000

2019/02/22 04:06:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 430,333.00 より円換算した値です。

BTG/BTC (1分足)


 安値:0.00308000 高値:0.00323400
 始値:0.00308700 終値:0.00320200

2019/02/22 04:06:00 更新

BTG/BTC (1日足)


5日平均乖離率:+0.97% 25日平均乖離率:+11.03% 75日平均乖離率:+0.08%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 430,333.00 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
2019/02/220.00320200
JPY: 1,377.9
+0.00011800
JPY: +50.8
+3.83%0.00317120
JPY: 1,364.7
0.00288392
JPY: 1,241.0
0.00319948
JPY: 1,376.8
2019/02/210.00308400
JPY: 1,327.1
-0.00005800
JPY: -25.0
-1.85%0.00309120
JPY: 1,330.2
0.00286596
JPY: 1,233.3
0.00320300
JPY: 1,378.4
2019/02/200.00314200
JPY: 1,352.1
-0.00004200
JPY: -18.1
-1.32%0.00303900
JPY: 1,307.8
0.00286620
JPY: 1,233.4
0.00320944
JPY: 1,381.1
2019/02/190.00318400
JPY: 1,370.2
-0.00006000
JPY: -25.8
-1.85%0.00297380
JPY: 1,279.7
0.00286400
JPY: 1,232.5
0.00321680
JPY: 1,384.3
2019/02/180.00324400
JPY: 1,396.0
+0.00044200
JPY: +190.2
+15.77%0.00289600
JPY: 1,246.2
0.00286152
JPY: 1,231.4
0.00322587
JPY: 1,388.2
2019/02/170.00280200
JPY: 1,205.8
-0.00002100
JPY: -9.0
-0.74%0.00281060
JPY: 1,209.5
0.00285692
JPY: 1,229.4
0.00323705
JPY: 1,393.0
2019/02/160.00282300
JPY: 1,214.8
+0.00000700
JPY: +3.0
+0.25%0.00280120
JPY: 1,205.4
0.00287032
JPY: 1,235.2
0.00325569
JPY: 1,401.0
2019/02/150.00281600
JPY: 1,211.8
+0.00002100
JPY: +9.0
+0.75%0.00279400
JPY: 1,202.4
0.00288172
JPY: 1,240.1
0.00327649
JPY: 1,410.0
2019/02/140.00279500
JPY: 1,202.8
-0.00002200
JPY: -9.5
-0.78%0.00278700
JPY: 1,199.3
0.00289332
JPY: 1,245.1
0.00329665
JPY: 1,418.7
2019/02/130.00281700
JPY: 1,212.2
+0.00006200
JPY: +26.7
+2.25%0.00279200
JPY: 1,201.5
0.00290684
JPY: 1,250.9
0.00331813
JPY: 1,427.9
2019/02/120.00275500
JPY: 1,185.6
-0.00003200
JPY: -13.8
-1.15%0.00278160
JPY: 1,197.0
0.00291704
JPY: 1,255.3
0.00333953
JPY: 1,437.1
2019/02/110.00278700
JPY: 1,199.3
+0.00000600
JPY: +2.6
+0.22%0.00278340
JPY: 1,197.8
0.00292888
JPY: 1,260.4
0.00336109
JPY: 1,446.4
2019/02/100.00278100
JPY: 1,196.8
-0.00003900
JPY: -16.8
-1.38%0.00276600
JPY: 1,190.3
0.00294432
JPY: 1,267.0
0.00338528
JPY: 1,456.8
2019/02/090.00282000
JPY: 1,213.5
+0.00005500
JPY: +23.7
+1.99%0.00276320
JPY: 1,189.1
0.00296480
JPY: 1,275.9
0.00341167
JPY: 1,468.2
2019/02/080.00276500
JPY: 1,189.9
+0.00000100
JPY: +0.4
+0.04%0.00276160
JPY: 1,188.4
0.00298452
JPY: 1,284.3
0.00343540
JPY: 1,478.4
2019/02/070.00276400
JPY: 1,189.4
+0.00006400
JPY: +27.5
+2.37%0.00277440
JPY: 1,193.9
0.00300532
JPY: 1,293.3
0.00346275
JPY: 1,490.1
2019/02/060.00270000
JPY: 1,161.9
-0.00006700
JPY: -28.8
-2.42%0.00279520
JPY: 1,202.9
0.00302796
JPY: 1,303.0
0.00349091
JPY: 1,502.3
2019/02/050.00276700
JPY: 1,190.7
-0.00004500
JPY: -19.4
-1.60%0.00282740
JPY: 1,216.7
0.00305372
JPY: 1,314.1
0.00351373
JPY: 1,512.1
2019/02/040.00281200
JPY: 1,210.1
-0.00001700
JPY: -7.3
-0.60%0.00284480
JPY: 1,224.2
0.00307372
JPY: 1,322.7
0.00353765
JPY: 1,522.4
2019/02/030.00282900
JPY: 1,217.4
-0.00003900
JPY: -16.8
-1.36%0.00288220
JPY: 1,240.3
0.00309480
JPY: 1,331.8
0.00356192
JPY: 1,532.8
2019/02/020.00286800
JPY: 1,234.2
+0.00000700
JPY: +3.0
+0.24%0.00288180
JPY: 1,240.1
0.00311328
JPY: 1,339.7
0.00358584
JPY: 1,543.1
2019/02/010.00286100
JPY: 1,231.2
+0.00000700
JPY: +3.0
+0.25%0.00285880
JPY: 1,230.2
0.00312876
JPY: 1,346.4
0.00361565
JPY: 1,555.9
2019/01/310.00285400
JPY: 1,228.2
-0.00014500
JPY: -62.4
-4.83%0.00290460
JPY: 1,249.9
0.00314712
JPY: 1,354.3
0.00364244
JPY: 1,567.5
2019/01/300.00299900
JPY: 1,290.6
+0.00017200
JPY: +74.0
+6.08%0.00295120
JPY: 1,270.0
0.00316784
JPY: 1,363.2
0.00366784
JPY: 1,578.4
2019/01/290.00282700
JPY: 1,216.6
+0.00007400
JPY: +31.8
+2.69%0.00297580
JPY: 1,280.6
0.00318240
JPY: 1,369.5
0.00369049
JPY: 1,588.1
2019/01/280.00275300
JPY: 1,184.7
-0.00033700
JPY: -145.0
-10.91%0.00303620
JPY: 1,306.6
0.00320408
JPY: 1,378.8
0.00371739
JPY: 1,599.7
2019/01/270.00309000
JPY: 1,329.7
+0.00000300
JPY: +1.3
+0.10%0.00311300
JPY: 1,339.6
0.00322964
JPY: 1,389.8
0.00373960
JPY: 1,609.3
2019/01/260.00308700
JPY: 1,328.4
-0.00003500
JPY: -15.1
-1.12%0.00311660
JPY: 1,341.2
0.00324260
JPY: 1,395.4
0.00375771
JPY: 1,617.1
2019/01/250.00312200
JPY: 1,343.5
-0.00000700
JPY: -3.0
-0.22%0.00312040
JPY: 1,342.8
0.00325592
JPY: 1,401.1
0.00377600
JPY: 1,624.9
2019/01/240.00312900
JPY: 1,346.5
-0.00000800
JPY: -3.4
-0.26%0.00312260
JPY: 1,343.8
0.00326464
JPY: 1,404.9
0.00379645
JPY: 1,633.7
2019/01/230.00313700
JPY: 1,350.0
+0.00002900
JPY: +12.5
+0.93%0.00311120
JPY: 1,338.9
0.00328188
JPY: 1,412.3
0.00381673
JPY: 1,642.5
2019/01/220.00310800
JPY: 1,337.5
+0.00000200
JPY: +0.9
+0.06%0.00309400
JPY: 1,331.5
0.00330084
JPY: 1,420.5
0.00383608
JPY: 1,650.8
2019/01/210.00310600
JPY: 1,336.6
-0.00002700
JPY: -11.6
-0.86%0.00310700
JPY: 1,337.0
0.00332148
JPY: 1,429.3
0.00385708
JPY: 1,659.8
2019/01/200.00313300
JPY: 1,348.2
+0.00006100
JPY: +26.3
+1.99%0.00314440
JPY: 1,353.1
0.00334428
JPY: 1,439.2
0.00387948
JPY: 1,669.5
2019/01/190.00307200
JPY: 1,322.0
+0.00002100
JPY: +9.0
+0.69%0.00318040
JPY: 1,368.6
0.00336796
JPY: 1,449.3
0.00390068
JPY: 1,678.6
2019/01/180.00305100
JPY: 1,312.9
-0.00012200
JPY: -52.5
-3.84%0.00322300
JPY: 1,387.0
0.00338920
JPY: 1,458.5
0.00392143
JPY: 1,687.5
2019/01/170.00317300
JPY: 1,365.4
-0.00012000
JPY: -51.6
-3.64%0.00327880
JPY: 1,411.0
0.00341660
JPY: 1,470.3
0.00394139
JPY: 1,696.1
2019/01/160.00329300
JPY: 1,417.1
-0.00002000
JPY: -8.6
-0.60%0.00331300
JPY: 1,425.7
0.00344020
JPY: 1,480.4
0.00395604
JPY: 1,702.4
2019/01/150.00331300
JPY: 1,425.7
+0.00002800
JPY: +12.0
+0.85%0.00330780
JPY: 1,423.5
0.00345552
JPY: 1,487.0
0.00396896
JPY: 1,708.0
2019/01/140.00328500
JPY: 1,413.6
-0.00004500
JPY: -19.4
-1.35%0.00331300
JPY: 1,425.7
0.00347384
JPY: 1,494.9
0.00398032
JPY: 1,712.9
2019/01/130.00333000
JPY: 1,433.0
-0.00001400
JPY: -6.0
-0.42%0.00331420
JPY: 1,426.2
0.00348240
JPY: 1,498.6
0.00399204
JPY: 1,717.9
2019/01/120.00334400
JPY: 1,439.0
+0.00007700
JPY: +33.1
+2.36%0.00329920
JPY: 1,419.8
0.00348604
JPY: 1,500.2
0.00400281
JPY: 1,722.5
2019/01/110.00326700
JPY: 1,405.9
-0.00007200
JPY: -31.0
-2.16%0.00329440
JPY: 1,417.7
0.00349044
JPY: 1,502.1
0.00401372
JPY: 1,727.2
2019/01/100.00333900
JPY: 1,436.9
+0.00004800
JPY: +20.7
+1.46%0.00331540
JPY: 1,426.7
0.00349812
JPY: 1,505.4
0.00402616
JPY: 1,732.6
2019/01/090.00329100
JPY: 1,416.2
+0.00003600
JPY: +15.5
+1.11%0.00332020
JPY: 1,428.8
0.00350076
JPY: 1,506.5
0.00403688
JPY: 1,737.2
2019/01/080.00325500
JPY: 1,400.7
-0.00006500
JPY: -28.0
-1.96%0.00333580
JPY: 1,435.5
0.00350100
JPY: 1,506.6
0.00404856
JPY: 1,742.2
2019/01/070.00332000
JPY: 1,428.7
-0.00005200
JPY: -22.4
-1.54%0.00336320
JPY: 1,447.3
0.00350608
JPY: 1,508.8
0.00406103
JPY: 1,747.6
2019/01/060.00337200
JPY: 1,451.1
+0.00000900
JPY: +3.9
+0.27%0.00338200
JPY: 1,455.4
0.00350764
JPY: 1,509.5
0.00407329
JPY: 1,752.9
2019/01/050.00336300
JPY: 1,447.2
-0.00000600
JPY: -2.6
-0.18%0.00339160
JPY: 1,459.5
0.00350712
JPY: 1,509.2
0.00408193
JPY: 1,756.6
2019/01/040.00336900
JPY: 1,449.8
-0.00002300
JPY: -9.9
-0.68%0.00338700
JPY: 1,457.5
0.00350816
JPY: 1,509.7
0.00409085
JPY: 1,760.4
2019/01/030.00339200
JPY: 1,459.7
-0.00002200
JPY: -9.5
-0.64%0.00342520
JPY: 1,474.0
0.00351044
JPY: 1,510.7
0.00409999
JPY: 1,764.4