仮想通貨はリアルチャートで!~お小遣いと節約10選~

DASH/BTC  取引所:binance


   終値: 0.02957900
JPY: 21,163.3
 前日比: -0.00036100 (-1.21%)
 24h取引量: 488.72000000

2018/09/20 18:46:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 715,483.50 より円換算した値です。

DASH/BTC (1分足)


 安値:0.02957900 高値:0.03028500
 始値:0.02994300 終値:0.02957900

2018/09/20 18:46:00 更新

DASH/BTC (1日足)


5日平均乖離率:+0.09% 25日平均乖離率:+3.18% 75日平均乖離率:+2.02%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 715,483.50 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
2018/09/200.02957900
JPY: 21,163.3
-0.00036100
JPY: -258.3
-1.21%0.02955140
JPY: 21,143.5
0.02866812
JPY: 20,511.6
0.02899356
JPY: 20,744.4
2018/09/190.02994000
JPY: 21,421.6
+0.00063200
JPY: +452.2
+2.16%0.02947480
JPY: 21,088.7
0.02834128
JPY: 20,277.7
0.02908869
JPY: 20,812.5
2018/09/180.02930800
JPY: 20,969.4
-0.00078800
JPY: -563.8
-2.62%0.02927760
JPY: 20,947.6
0.02800120
JPY: 20,034.4
0.02917768
JPY: 20,876.1
2018/09/170.03009600
JPY: 21,533.2
+0.00126200
JPY: +902.9
+4.38%0.02946980
JPY: 21,085.2
0.02767980
JPY: 19,804.4
0.02929115
JPY: 20,957.3
2018/09/160.02883400
JPY: 20,630.3
-0.00036200
JPY: -259.0
-1.24%0.02897480
JPY: 20,731.0
0.02734164
JPY: 19,562.5
0.02938559
JPY: 21,024.9
2018/09/150.02919600
JPY: 20,889.3
+0.00024200
JPY: +173.1
+0.84%0.02933220
JPY: 20,986.7
0.02706116
JPY: 19,361.8
0.02951632
JPY: 21,118.4
2018/09/140.02895400
JPY: 20,716.1
-0.00131500
JPY: -940.9
-4.34%0.02987680
JPY: 21,376.4
0.02677368
JPY: 19,156.1
0.02963256
JPY: 21,201.6
2018/09/130.03026900
JPY: 21,657.0
+0.00264800
JPY: +1,894.6
+9.59%0.03023440
JPY: 21,632.2
0.02653724
JPY: 18,987.0
0.02973772
JPY: 21,276.8
2018/09/120.02762100
JPY: 19,762.4
-0.00300000
JPY: -2,146.5
-9.80%0.03015700
JPY: 21,576.8
0.02632544
JPY: 18,835.4
0.02984137
JPY: 21,351.0
2018/09/110.03062100
JPY: 21,908.8
-0.00129800
JPY: -928.7
-4.07%0.03013220
JPY: 21,559.1
0.02620464
JPY: 18,749.0
0.02997092
JPY: 21,443.7
2018/09/100.03191900
JPY: 22,837.5
+0.00117700
JPY: +842.1
+3.83%0.02939860
JPY: 21,034.2
0.02595680
JPY: 18,571.7
0.03004692
JPY: 21,498.1
2018/09/090.03074200
JPY: 21,995.4
+0.00086000
JPY: +615.3
+2.88%0.02864160
JPY: 20,492.6
0.02564476
JPY: 18,348.4
0.03011565
JPY: 21,547.3
2018/09/080.02988200
JPY: 21,380.1
+0.00238500
JPY: +1,706.4
+8.67%0.02844580
JPY: 20,352.5
0.02537452
JPY: 18,155.1
0.03020948
JPY: 21,614.4
2018/09/070.02749700
JPY: 19,673.6
+0.00054400
JPY: +389.2
+2.02%0.02824540
JPY: 20,209.1
0.02508120
JPY: 17,945.2
0.03032519
JPY: 21,697.2
2018/09/060.02695300
JPY: 19,284.4
-0.00118100
JPY: -845.0
-4.20%0.02856680
JPY: 20,439.1
0.02499748
JPY: 17,885.3
0.03048232
JPY: 21,809.6
2018/09/050.02813400
JPY: 20,129.4
-0.00162900
JPY: -1,165.5
-5.47%0.02941360
JPY: 21,044.9
0.02496896
JPY: 17,864.9
0.03065489
JPY: 21,933.1
2018/09/040.02976300
JPY: 21,294.9
+0.00088300
JPY: +631.8
+3.06%0.02913220
JPY: 20,843.6
0.02492180
JPY: 17,831.1
0.03078940
JPY: 22,029.3
2018/09/030.02888000
JPY: 20,663.2
-0.00022400
JPY: -160.3
-0.77%0.02845320
JPY: 20,357.8
0.02488224
JPY: 17,802.8
0.03091388
JPY: 22,118.4
2018/09/020.02910400
JPY: 20,823.4
-0.00208300
JPY: -1,490.4
-6.68%0.02816420
JPY: 20,151.0
0.02482632
JPY: 17,762.8
0.03103893
JPY: 22,207.8
2018/09/010.03118700
JPY: 22,313.8
+0.00446000
JPY: +3,191.1
+16.69%0.02751340
JPY: 19,685.4
0.02478300
JPY: 17,731.8
0.03116919
JPY: 22,301.0
2018/08/310.02672700
JPY: 19,122.7
+0.00035900
JPY: +256.9
+1.36%0.02564480
JPY: 18,348.4
0.02468264
JPY: 17,660.0
0.03127605
JPY: 22,377.5
2018/08/300.02636800
JPY: 18,865.9
-0.00106700
JPY: -763.4
-3.89%0.02458100
JPY: 17,587.3
0.02478532
JPY: 17,733.5
0.03147329
JPY: 22,518.6
2018/08/290.02743500
JPY: 19,629.3
+0.00158500
JPY: +1,134.0
+6.13%0.02359500
JPY: 16,881.8
0.02491888
JPY: 17,829.0
0.03165981
JPY: 22,652.1
2018/08/280.02585000
JPY: 18,495.2
+0.00400600
JPY: +2,866.2
+18.34%0.02236260
JPY: 16,000.1
0.02496348
JPY: 17,861.0
0.03182189
JPY: 22,768.0
2018/08/270.02184400
JPY: 15,629.0
+0.00043600
JPY: +312.0
+2.04%0.02152100
JPY: 15,397.9
0.02504864
JPY: 17,921.9
0.03200584
JPY: 22,899.7
2018/08/260.02140800
JPY: 15,317.1
-0.00003000
JPY: -21.5
-0.14%0.02151660
JPY: 15,394.8
0.02528320
JPY: 18,089.7
0.03222911
JPY: 23,059.4
2018/08/250.02143800
JPY: 15,338.5
+0.00016500
JPY: +118.1
+0.78%0.02163680
JPY: 15,480.8
0.02559440
JPY: 18,312.4
0.03248485
JPY: 23,242.4
2018/08/240.02127300
JPY: 15,220.5
-0.00036900
JPY: -264.0
-1.71%0.02195780
JPY: 15,710.4
0.02585364
JPY: 18,497.9
0.03272675
JPY: 23,415.4
2018/08/230.02164200
JPY: 15,484.5
-0.00018000
JPY: -128.8
-0.82%0.02269800
JPY: 16,240.0
0.02616440
JPY: 18,720.2
0.03297993
JPY: 23,596.6
2018/08/220.02182200
JPY: 15,613.3
-0.00018700
JPY: -133.8
-0.85%0.02328980
JPY: 16,663.5
0.02646312
JPY: 18,933.9
0.03321937
JPY: 23,767.9
2018/08/210.02200900
JPY: 15,747.1
-0.00103400
JPY: -739.8
-4.49%0.02381040
JPY: 17,035.9
0.02677380
JPY: 19,156.2
0.03346695
JPY: 23,945.0
2018/08/200.02304300
JPY: 16,486.9
-0.00193100
JPY: -1,381.6
-7.73%0.02423220
JPY: 17,337.7
0.02709024
JPY: 19,382.6
0.03372011
JPY: 24,126.2
2018/08/190.02497400
JPY: 17,868.5
+0.00037300
JPY: +266.9
+1.52%0.02442080
JPY: 17,472.7
0.02736856
JPY: 19,581.8
0.03396561
JPY: 24,301.8
2018/08/180.02460100
JPY: 17,601.6
+0.00017600
JPY: +125.9
+0.72%0.02393580
JPY: 17,125.7
0.02755844
JPY: 19,717.6
0.03418765
JPY: 24,460.7
2018/08/170.02442500
JPY: 17,475.7
+0.00030700
JPY: +219.7
+1.27%0.02409640
JPY: 17,240.6
0.02779700
JPY: 19,888.3
0.03441356
JPY: 24,622.3
2018/08/160.02411800
JPY: 17,256.0
+0.00013200
JPY: +94.4
+0.55%0.02445940
JPY: 17,500.3
0.02808992
JPY: 20,097.9
0.03466195
JPY: 24,800.1
2018/08/150.02398600
JPY: 17,161.6
+0.00143700
JPY: +1,028.1
+6.37%0.02502680
JPY: 17,906.3
0.02848664
JPY: 20,381.7
0.03490556
JPY: 24,974.4
2018/08/140.02254900
JPY: 16,133.4
-0.00285500
JPY: -2,042.7
-11.24%0.02598440
JPY: 18,591.4
0.02884772
JPY: 20,640.1
0.03513541
JPY: 25,138.8
2018/08/130.02540400
JPY: 18,176.1
-0.00083600
JPY: -598.1
-3.19%0.02697100
JPY: 19,297.3
0.02940592
JPY: 21,039.5
0.03537913
JPY: 25,313.2
2018/08/120.02624000
JPY: 18,774.3
-0.00071500
JPY: -511.6
-2.65%0.02749440
JPY: 19,671.8
0.02982680
JPY: 21,340.6
0.03559980
JPY: 25,471.1
2018/08/110.02695500
JPY: 19,285.9
-0.00181900
JPY: -1,301.5
-6.32%0.02798200
JPY: 20,020.7
0.03018832
JPY: 21,599.2
0.03580695
JPY: 25,619.3
2018/08/100.02877400
JPY: 20,587.3
+0.00129200
JPY: +924.4
+4.70%0.02844980
JPY: 20,355.4
0.03057112
JPY: 21,873.1
0.03600008
JPY: 25,757.5
2018/08/090.02748200
JPY: 19,662.9
-0.00053900
JPY: -385.6
-1.92%0.02863640
JPY: 20,488.9
0.03087236
JPY: 22,088.7
0.03619801
JPY: 25,899.1
2018/08/080.02802100
JPY: 20,048.6
-0.00065700
JPY: -470.1
-2.29%0.02885000
JPY: 20,641.7
0.03120460
JPY: 22,326.4
0.03642543
JPY: 26,061.8
2018/08/070.02867800
JPY: 20,518.6
-0.00061600
JPY: -440.7
-2.10%0.02884160
JPY: 20,635.7
0.03150560
JPY: 22,541.7
0.03665328
JPY: 26,224.8
2018/08/060.02929400
JPY: 20,959.4
-0.00041300
JPY: -295.5
-1.39%0.02864760
JPY: 20,496.9
0.03179992
JPY: 22,752.3
0.03687239
JPY: 26,381.6
2018/08/050.02970700
JPY: 21,254.9
+0.00115700
JPY: +827.8
+4.05%0.02862640
JPY: 20,481.7
0.03197696
JPY: 22,879.0
0.03707393
JPY: 26,525.8
2018/08/040.02855000
JPY: 20,427.1
+0.00057100
JPY: +408.5
+2.04%0.02826880
JPY: 20,225.9
0.03215508
JPY: 23,006.4
0.03727923
JPY: 26,672.7
2018/08/030.02797900
JPY: 20,018.5
+0.00027100
JPY: +193.9
+0.98%0.02836720
JPY: 20,296.3
0.03240068
JPY: 23,182.2
0.03751672
JPY: 26,842.6
2018/08/020.02770800
JPY: 19,824.6
-0.00148000
JPY: -1,058.9
-5.07%0.02859340
JPY: 20,458.1
0.03269108
JPY: 23,389.9
0.03777052
JPY: 27,024.2
2018/08/010.02918800
JPY: 20,883.5
+0.00126900
JPY: +907.9
+4.55%0.02896960
JPY: 20,727.3
0.03302936
JPY: 23,632.0
0.03803543
JPY: 27,213.7