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: 0.03260000
JPY: 19,212.9
 前日比: -0.00023700 (-0.72%)
 24h取引量: 5,582.89000000

2019/04/20 02:33:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 590,784.00 より円換算した値です。

ETH/BTC (1分足)


 安値:0.03252100 高値:0.03285000
 始値:0.03283500 終値:0.03260000

2019/04/20 02:33:00 更新

ETH/BTC (1日足)


5日平均乖離率:+0.53% 25日平均乖離率:-1.80% 75日平均乖離率:-3.61%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 590,784.00 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
2019/04/200.03260000
JPY: 19,259.6
-0.00023700
JPY: -140.0
-0.72%0.03242740
JPY: 19,157.6
0.03319668
JPY: 19,612.1
0.03382092
JPY: 19,980.9
2019/04/190.03283700
JPY: 19,399.6
+0.00004300
JPY: +25.4
+0.13%0.03234840
JPY: 19,110.9
0.03324984
JPY: 19,643.5
0.03384689
JPY: 19,996.2
2019/04/180.03279400
JPY: 19,374.2
+0.00092400
JPY: +545.9
+2.90%0.03224100
JPY: 19,047.5
0.03329428
JPY: 19,669.7
0.03386885
JPY: 20,009.2
2019/04/170.03187000
JPY: 18,828.3
-0.00016600
JPY: -98.1
-0.52%0.03213780
JPY: 18,986.5
0.03334952
JPY: 19,702.4
0.03389273
JPY: 20,023.3
2019/04/160.03203600
JPY: 18,926.4
-0.00016900
JPY: -99.8
-0.52%0.03227940
JPY: 19,070.2
0.03344280
JPY: 19,757.5
0.03393870
JPY: 20,050.4
2019/04/150.03220500
JPY: 19,026.2
-0.00009500
JPY: -56.1
-0.29%0.03238240
JPY: 19,131.0
0.03353072
JPY: 19,809.4
0.03398295
JPY: 20,076.6
2019/04/140.03230000
JPY: 19,082.3
+0.00002200
JPY: +13.0
+0.07%0.03278840
JPY: 19,370.9
0.03360128
JPY: 19,851.1
0.03402529
JPY: 20,101.6
2019/04/130.03227800
JPY: 19,069.3
-0.00030000
JPY: -177.2
-0.92%0.03314420
JPY: 19,581.1
0.03368720
JPY: 19,901.9
0.03406737
JPY: 20,126.5
2019/04/120.03257800
JPY: 19,246.6
+0.00002700
JPY: +16.0
+0.08%0.03352760
JPY: 19,807.6
0.03377772
JPY: 19,955.3
0.03411210
JPY: 20,152.9
2019/04/110.03255100
JPY: 19,230.6
-0.00168400
JPY: -994.9
-4.92%0.03352820
JPY: 19,807.9
0.03385524
JPY: 20,001.1
0.03415144
JPY: 20,176.1
2019/04/100.03423500
JPY: 20,225.5
+0.00015600
JPY: +92.2
+0.46%0.03357860
JPY: 19,837.7
0.03394920
JPY: 20,056.6
0.03419355
JPY: 20,201.0
2019/04/090.03407900
JPY: 20,133.3
-0.00011600
JPY: -68.5
-0.34%0.03325940
JPY: 19,649.1
0.03398536
JPY: 20,078.0
0.03419243
JPY: 20,200.3
2019/04/080.03419500
JPY: 20,201.9
+0.00161400
JPY: +953.5
+4.95%0.03288560
JPY: 19,428.3
0.03400456
JPY: 20,089.3
0.03419558
JPY: 20,202.2
2019/04/070.03258100
JPY: 19,248.3
-0.00022200
JPY: -131.2
-0.68%0.03278980
JPY: 19,371.7
0.03400012
JPY: 20,086.7
0.03419560
JPY: 20,202.2
2019/04/060.03280300
JPY: 19,379.5
+0.00016400
JPY: +96.9
+0.50%0.03283780
JPY: 19,400.0
0.03406152
JPY: 20,123.0
0.03424309
JPY: 20,230.3
2019/04/050.03263900
JPY: 19,282.6
+0.00042900
JPY: +253.4
+1.33%0.03313500
JPY: 19,575.6
0.03412304
JPY: 20,159.3
0.03428673
JPY: 20,256.0
2019/04/040.03221000
JPY: 19,029.2
-0.00150600
JPY: -889.7
-4.47%0.03350820
JPY: 19,796.1
0.03418464
JPY: 20,195.7
0.03433822
JPY: 20,286.5
2019/04/030.03371600
JPY: 19,918.9
+0.00089500
JPY: +528.8
+2.73%0.03401480
JPY: 20,095.4
0.03428200
JPY: 20,253.3
0.03440687
JPY: 20,327.0
2019/04/020.03282100
JPY: 19,390.1
-0.00146800
JPY: -867.3
-4.28%0.03415280
JPY: 20,176.9
0.03433056
JPY: 20,281.9
0.03442990
JPY: 20,340.6
2019/04/010.03428900
JPY: 20,257.4
-0.00021600
JPY: -127.6
-0.63%0.03445200
JPY: 20,353.7
0.03442116
JPY: 20,335.5
0.03448538
JPY: 20,373.4
2019/03/310.03450500
JPY: 20,385.0
-0.00023800
JPY: -140.6
-0.69%0.03446000
JPY: 20,358.4
0.03446420
JPY: 20,360.9
0.03449239
JPY: 20,377.6
2019/03/300.03474300
JPY: 20,525.6
+0.00033700
JPY: +199.1
+0.98%0.03434480
JPY: 20,290.4
0.03450300
JPY: 20,383.8
0.03449193
JPY: 20,377.3
2019/03/290.03440600
JPY: 20,326.5
+0.00008900
JPY: +52.6
+0.26%0.03418580
JPY: 20,196.4
0.03450956
JPY: 20,387.7
0.03448227
JPY: 20,371.6
2019/03/280.03431700
JPY: 20,273.9
-0.00001200
JPY: -7.1
-0.04%0.03413960
JPY: 20,169.1
0.03448532
JPY: 20,373.4
0.03448532
JPY: 20,373.4
2019/03/270.03432900
JPY: 20,281.0
+0.00040000
JPY: +236.3
+1.18%0.03411660
JPY: 20,155.5
0.03449233
JPY: 20,377.5
0.03449233
JPY: 20,377.5
2019/03/260.03392900
JPY: 20,044.7
-0.00001900
JPY: -11.2
-0.06%0.03409760
JPY: 20,144.3
0.03449943
JPY: 20,381.7
0.03449943
JPY: 20,381.7
2019/03/250.03394800
JPY: 20,055.9
-0.00022700
JPY: -134.1
-0.66%0.03410560
JPY: 20,149.0
0.03452536
JPY: 20,397.0
0.03452536
JPY: 20,397.0
2019/03/240.03417500
JPY: 20,190.0
-0.00002700
JPY: -16.0
-0.08%0.03420560
JPY: 20,208.1
0.03455286
JPY: 20,413.3
0.03455286
JPY: 20,413.3
2019/03/230.03420200
JPY: 20,206.0
-0.00003200
JPY: -18.9
-0.09%0.03427880
JPY: 20,251.4
0.03457175
JPY: 20,424.4
0.03457175
JPY: 20,424.4
2019/03/220.03423400
JPY: 20,224.9
+0.00026500
JPY: +156.6
+0.78%0.03434160
JPY: 20,288.5
0.03459121
JPY: 20,435.9
0.03459121
JPY: 20,435.9
2019/03/210.03396900
JPY: 20,068.3
-0.00047900
JPY: -283.0
-1.39%0.03447480
JPY: 20,367.2
0.03461106
JPY: 20,447.7
0.03461106
JPY: 20,447.7
2019/03/200.03444800
JPY: 20,351.3
-0.00009300
JPY: -54.9
-0.27%0.03470880
JPY: 20,505.4
0.03464882
JPY: 20,470.0
0.03464882
JPY: 20,470.0
2019/03/190.03454100
JPY: 20,406.3
+0.00002500
JPY: +14.8
+0.07%0.03473100
JPY: 20,518.5
0.03466138
JPY: 20,477.4
0.03466138
JPY: 20,477.4
2019/03/180.03451600
JPY: 20,391.5
-0.00038400
JPY: -226.9
-1.10%0.03463960
JPY: 20,464.5
0.03466940
JPY: 20,482.1
0.03466940
JPY: 20,482.1
2019/03/170.03490000
JPY: 20,618.4
-0.00023900
JPY: -141.2
-0.68%0.03455960
JPY: 20,417.3
0.03468036
JPY: 20,488.6
0.03468036
JPY: 20,488.6
2019/03/160.03513900
JPY: 20,759.6
+0.00058000
JPY: +342.7
+1.68%0.03444780
JPY: 20,351.2
0.03466346
JPY: 20,478.6
0.03466346
JPY: 20,478.6
2019/03/150.03455900
JPY: 20,416.9
+0.00047500
JPY: +280.6
+1.39%0.03425580
JPY: 20,237.8
0.03462383
JPY: 20,455.2
0.03462383
JPY: 20,455.2
2019/03/140.03408400
JPY: 20,136.3
-0.00003200
JPY: -18.9
-0.09%0.03427280
JPY: 20,247.8
0.03462973
JPY: 20,458.7
0.03462973
JPY: 20,458.7
2019/03/130.03411600
JPY: 20,155.2
-0.00022500
JPY: -132.9
-0.66%0.03444200
JPY: 20,347.8
0.03468430
JPY: 20,490.9
0.03468430
JPY: 20,490.9
2019/03/120.03434100
JPY: 20,288.1
+0.00016200
JPY: +95.7
+0.47%0.03463600
JPY: 20,462.4
0.03474744
JPY: 20,528.2
0.03474744
JPY: 20,528.2
2019/03/110.03417900
JPY: 20,192.4
-0.00046500
JPY: -274.7
-1.34%0.03484080
JPY: 20,583.4
0.03479825
JPY: 20,558.2
0.03479825
JPY: 20,558.2
2019/03/100.03464400
JPY: 20,467.1
-0.00028600
JPY: -169.0
-0.82%0.03510000
JPY: 20,736.5
0.03488671
JPY: 20,610.5
0.03488671
JPY: 20,610.5
2019/03/090.03493000
JPY: 20,636.1
-0.00015600
JPY: -92.2
-0.44%0.03515260
JPY: 20,767.6
0.03492717
JPY: 20,634.4
0.03492717
JPY: 20,634.4
2019/03/080.03508600
JPY: 20,728.2
-0.00027900
JPY: -164.8
-0.79%0.03492660
JPY: 20,634.1
0.03492660
JPY: 20,634.1
0.03492660
JPY: 20,634.1
2019/03/070.03536500
JPY: 20,893.1
-0.00011000
JPY: -65.0
-0.31%0.03488675
JPY: 20,610.5
0.03488675
JPY: 20,610.5
0.03488675
JPY: 20,610.5
2019/03/060.03547500
JPY: 20,958.1
+0.00056800
JPY: +335.6
+1.63%0.03472733
JPY: 20,516.4
0.03472733
JPY: 20,516.4
0.03472733
JPY: 20,516.4
2019/03/050.03490700
JPY: 20,622.5
+0.00110700
JPY: +654.0
+3.28%0.03435350
JPY: 20,295.5
0.03435350
JPY: 20,295.5
0.03435350
JPY: 20,295.5
2019/03/040.03380000
JPY: 19,968.5
0.00000000
JPY: 0.0
0.00%0.03380000
JPY: 19,968.5
0.03380000
JPY: 19,968.5
0.03380000
JPY: 19,968.5