仮想通貨はリアルチャートで!~お小遣いと節約10選~

ETH/BTC  取引所:binance


   終値: 0.03186100
JPY: 19,740.2
 前日比: +0.00013600 (+0.43%)
 24h取引量: 14,068.92000000

2018/11/16 00:48:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 622,936.00 より円換算した値です。

ETH/BTC (1分足)


 安値:0.03168900 高値:0.03206000
 始値:0.03169100 終値:0.03186100

2018/11/16 00:48:00 更新

ETH/BTC (1日足)


5日平均乖離率:-1.18% 25日平均乖離率:-0.36% 75日平均乖離率:-3.25%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 622,936.00 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
2018/11/160.03186100
JPY: 19,847.4
+0.00013600
JPY: +84.7
+0.43%0.03224100
JPY: 20,084.1
0.03197592
JPY: 19,919.0
0.03293255
JPY: 20,514.9
2018/11/150.03172500
JPY: 19,762.6
-0.00004100
JPY: -25.5
-0.13%0.03248480
JPY: 20,236.0
0.03195828
JPY: 19,908.0
0.03304661
JPY: 20,585.9
2018/11/140.03176600
JPY: 19,788.2
-0.00103100
JPY: -642.2
-3.14%0.03277520
JPY: 20,416.9
0.03195348
JPY: 19,905.0
0.03317487
JPY: 20,665.8
2018/11/130.03279700
JPY: 20,430.4
-0.00025900
JPY: -161.3
-0.78%0.03299260
JPY: 20,552.3
0.03194864
JPY: 19,902.0
0.03328529
JPY: 20,734.6
2018/11/120.03305600
JPY: 20,591.8
-0.00002400
JPY: -15.0
-0.07%0.03306440
JPY: 20,597.0
0.03189016
JPY: 19,865.5
0.03338761
JPY: 20,798.3
2018/11/110.03308000
JPY: 20,606.7
-0.00009700
JPY: -60.4
-0.29%0.03313040
JPY: 20,638.1
0.03182292
JPY: 19,823.6
0.03349872
JPY: 20,867.6
2018/11/100.03317700
JPY: 20,667.1
+0.00032400
JPY: +201.8
+0.99%0.03317980
JPY: 20,668.9
0.03176876
JPY: 19,789.9
0.03360231
JPY: 20,932.1
2018/11/090.03285300
JPY: 20,465.3
-0.00030300
JPY: -188.7
-0.91%0.03307780
JPY: 20,605.4
0.03171192
JPY: 19,754.5
0.03370731
JPY: 20,997.5
2018/11/080.03315600
JPY: 20,654.1
-0.00023000
JPY: -143.3
-0.69%0.03282660
JPY: 20,448.9
0.03165524
JPY: 19,719.2
0.03381625
JPY: 21,065.4
2018/11/070.03338600
JPY: 20,797.3
+0.00005900
JPY: +36.8
+0.18%0.03247300
JPY: 20,228.6
0.03159672
JPY: 19,682.7
0.03392812
JPY: 21,135.0
2018/11/060.03332700
JPY: 20,760.6
+0.00066000
JPY: +411.1
+2.02%0.03206660
JPY: 19,975.4
0.03153700
JPY: 19,645.5
0.03404052
JPY: 21,205.1
2018/11/050.03266700
JPY: 20,349.5
+0.00107000
JPY: +666.5
+3.39%0.03163620
JPY: 19,707.3
0.03145628
JPY: 19,595.2
0.03416276
JPY: 21,281.2
2018/11/040.03159700
JPY: 19,682.9
+0.00020900
JPY: +130.2
+0.67%0.03129480
JPY: 19,494.7
0.03143116
JPY: 19,579.6
0.03429591
JPY: 21,364.2
2018/11/030.03138800
JPY: 19,552.7
+0.00003400
JPY: +21.2
+0.11%0.03120220
JPY: 19,437.0
0.03153716
JPY: 19,645.6
0.03445068
JPY: 21,460.6
2018/11/020.03135400
JPY: 19,531.5
+0.00017900
JPY: +111.5
+0.57%0.03114620
JPY: 19,402.1
0.03165800
JPY: 19,720.9
0.03462513
JPY: 21,569.2
2018/11/010.03117500
JPY: 19,420.0
+0.00021500
JPY: +133.9
+0.69%0.03118660
JPY: 19,427.3
0.03178112
JPY: 19,797.6
0.03483336
JPY: 21,699.0
2018/10/310.03096000
JPY: 19,286.1
-0.00017400
JPY: -108.4
-0.56%0.03122320
JPY: 19,450.1
0.03189288
JPY: 19,867.2
0.03503632
JPY: 21,825.4
2018/10/300.03113400
JPY: 19,394.5
+0.00002600
JPY: +16.2
+0.08%0.03128500
JPY: 19,488.6
0.03201940
JPY: 19,946.0
0.03523176
JPY: 21,947.1
2018/10/290.03110800
JPY: 19,378.3
-0.00044800
JPY: -279.1
-1.42%0.03129480
JPY: 19,494.7
0.03213472
JPY: 20,017.9
0.03542664
JPY: 22,068.5
2018/10/280.03155600
JPY: 19,657.4
+0.00019800
JPY: +123.3
+0.63%0.03134160
JPY: 19,523.8
0.03225344
JPY: 20,091.8
0.03560917
JPY: 22,182.2
2018/10/270.03135800
JPY: 19,534.0
+0.00008900
JPY: +55.4
+0.28%0.03125500
JPY: 19,469.9
0.03235472
JPY: 20,154.9
0.03574973
JPY: 22,269.8
2018/10/260.03126900
JPY: 19,478.6
+0.00008600
JPY: +53.6
+0.28%0.03126740
JPY: 19,477.6
0.03248704
JPY: 20,237.3
0.03599107
JPY: 22,420.1
2018/10/250.03118300
JPY: 19,425.0
-0.00015900
JPY: -99.0
-0.51%0.03133460
JPY: 19,519.5
0.03262272
JPY: 20,321.9
0.03625001
JPY: 22,581.4
2018/10/240.03134200
JPY: 19,524.1
+0.00021900
JPY: +136.4
+0.70%0.03142700
JPY: 19,577.0
0.03280372
JPY: 20,434.6
0.03651372
JPY: 22,745.7
2018/10/230.03112300
JPY: 19,387.6
-0.00029700
JPY: -185.0
-0.95%0.03142560
JPY: 19,576.1
0.03294576
JPY: 20,523.1
0.03684060
JPY: 22,949.3
2018/10/220.03142000
JPY: 19,572.6
-0.00018500
JPY: -115.2
-0.59%0.03147600
JPY: 19,607.5
0.03305720
JPY: 20,592.5
0.03717372
JPY: 23,156.8
2018/10/210.03160500
JPY: 19,687.9
-0.00004000
JPY: -24.9
-0.13%0.03153720
JPY: 19,645.7
0.03314224
JPY: 20,645.5
0.03749987
JPY: 23,360.0
2018/10/200.03164500
JPY: 19,712.8
+0.00031000
JPY: +193.1
+0.99%0.03156740
JPY: 19,664.5
0.03321444
JPY: 20,690.5
0.03784639
JPY: 23,575.9
2018/10/190.03133500
JPY: 19,519.7
-0.00004000
JPY: -24.9
-0.13%0.03152560
JPY: 19,638.4
0.03325932
JPY: 20,718.4
0.03820311
JPY: 23,798.1
2018/10/180.03137500
JPY: 19,544.6
-0.00035100
JPY: -218.7
-1.11%0.03159720
JPY: 19,683.0
0.03342156
JPY: 20,819.5
0.03856236
JPY: 24,021.9
2018/10/170.03172600
JPY: 19,763.3
-0.00003000
JPY: -18.7
-0.09%0.03170080
JPY: 19,747.6
0.03361100
JPY: 20,937.5
0.03891111
JPY: 24,239.1
2018/10/160.03175600
JPY: 19,782.0
+0.00032000
JPY: +199.3
+1.02%0.03161740
JPY: 19,695.6
0.03376932
JPY: 21,036.1
0.03922513
JPY: 24,434.7
2018/10/150.03143600
JPY: 19,582.6
-0.00025700
JPY: -160.1
-0.81%0.03167400
JPY: 19,730.9
0.03387216
JPY: 21,100.2
0.03953137
JPY: 24,625.5
2018/10/140.03169300
JPY: 19,742.7
-0.00020000
JPY: -124.6
-0.63%0.03223620
JPY: 20,081.1
0.03392824
JPY: 21,135.1
0.03985505
JPY: 24,827.1
2018/10/130.03189300
JPY: 19,867.3
+0.00058400
JPY: +363.8
+1.87%0.03277940
JPY: 20,419.5
0.03398680
JPY: 21,171.6
0.04017488
JPY: 25,026.4
2018/10/120.03130900
JPY: 19,503.5
-0.00073000
JPY: -454.7
-2.28%0.03328720
JPY: 20,735.8
0.03403748
JPY: 21,203.2
0.04050184
JPY: 25,230.1
2018/10/110.03203900
JPY: 19,958.2
-0.00220800
JPY: -1,375.4
-6.45%0.03381920
JPY: 21,067.2
0.03413240
JPY: 21,262.3
0.04084100
JPY: 25,441.3
2018/10/100.03424700
JPY: 21,333.7
-0.00016200
JPY: -100.9
-0.47%0.03423600
JPY: 21,326.8
0.03419336
JPY: 21,300.3
0.04117383
JPY: 25,648.7
2018/10/090.03440900
JPY: 21,434.6
-0.00002300
JPY: -14.3
-0.07%0.03419000
JPY: 21,298.2
0.03419880
JPY: 21,303.7
0.04149535
JPY: 25,848.9
2018/10/080.03443200
JPY: 21,448.9
+0.00046300
JPY: +288.4
+1.36%0.03412340
JPY: 21,256.7
0.03409408
JPY: 21,238.4
0.04181071
JPY: 26,045.4
2018/10/070.03396900
JPY: 21,160.5
-0.00015400
JPY: -95.9
-0.45%0.03405460
JPY: 21,213.8
0.03396500
JPY: 21,158.0
0.04211761
JPY: 26,236.6
2018/10/060.03412300
JPY: 21,256.4
+0.00010600
JPY: +66.0
+0.31%0.03419400
JPY: 21,300.7
0.03370684
JPY: 20,997.2
0.04243669
JPY: 26,435.3
2018/10/050.03401700
JPY: 21,190.4
-0.00005900
JPY: -36.8
-0.17%0.03430160
JPY: 21,367.7
0.03353192
JPY: 20,888.2
0.04278111
JPY: 26,649.9
2018/10/040.03407600
JPY: 21,227.2
-0.00001200
JPY: -7.5
-0.04%0.03463980
JPY: 21,578.4
0.03340956
JPY: 20,812.0
0.04315893
JPY: 26,885.3
2018/10/030.03408800
JPY: 21,234.6
-0.00057800
JPY: -360.1
-1.67%0.03480320
JPY: 21,680.2
0.03332228
JPY: 20,757.6
0.04354215
JPY: 27,124.0
2018/10/020.03466600
JPY: 21,594.7
+0.00000500
JPY: +3.1
+0.01%0.03476740
JPY: 21,657.9
0.03330536
JPY: 20,747.1
0.04391391
JPY: 27,355.6
2018/10/010.03466100
JPY: 21,591.6
-0.00104700
JPY: -652.2
-2.93%0.03454340
JPY: 21,518.3
0.03327712
JPY: 20,729.5
0.04429939
JPY: 27,595.7
2018/09/300.03570800
JPY: 22,243.8
+0.00081500
JPY: +507.7
+2.34%0.03429320
JPY: 21,362.5
0.03331056
JPY: 20,750.3
0.04472145
JPY: 27,858.6
2018/09/290.03489300
JPY: 21,736.1
+0.00098400
JPY: +613.0
+2.90%0.03370500
JPY: 20,996.1
0.03335964
JPY: 20,780.9
0.04517583
JPY: 28,141.6
2018/09/280.03390900
JPY: 21,123.1
+0.00036300
JPY: +226.1
+1.08%0.03380460
JPY: 21,058.1
0.03353272
JPY: 20,888.7
0.04566459
JPY: 28,446.1
2018/09/270.03354600
JPY: 20,897.0
+0.00013600
JPY: +84.7
+0.41%0.03424500
JPY: 21,332.4
0.03376452
JPY: 21,033.1
0.04614847
JPY: 28,747.5