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: 0.03339900
JPY: 13,492.2
 前日比: -0.00005200 (-0.16%)
 24h取引量: 5,732.63000000

2019/01/20 13:21:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 406,207.00 より円換算した値です。

ETH/BTC (1分足)


 安値:0.03321500 高値:0.03355000
 始値:0.03344100 終値:0.03339900

2019/01/20 13:21:00 更新

ETH/BTC (1日足)


5日平均乖離率:-0.33% 25日平均乖離率:-6.58% 75日平均乖離率:+6.27%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 406,207.00 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
2019/01/200.03339900
JPY: 13,566.9
-0.00005200
JPY: -21.1
-0.16%0.03350960
JPY: 13,611.8
0.03575232
JPY: 14,522.8
0.03142932
JPY: 12,766.8
2019/01/190.03345100
JPY: 13,588.0
+0.00008700
JPY: +35.3
+0.26%0.03388320
JPY: 13,763.6
0.03575544
JPY: 14,524.1
0.03142836
JPY: 12,766.4
2019/01/180.03336400
JPY: 13,552.7
-0.00002900
JPY: -11.8
-0.09%0.03379420
JPY: 13,727.4
0.03575064
JPY: 14,522.2
0.03141791
JPY: 12,762.2
2019/01/170.03339300
JPY: 13,564.5
-0.00054800
JPY: -222.6
-1.61%0.03397260
JPY: 13,799.9
0.03589532
JPY: 14,580.9
0.03139435
JPY: 12,752.6
2019/01/160.03394100
JPY: 13,787.1
-0.00132600
JPY: -538.6
-3.76%0.03424260
JPY: 13,909.6
0.03583476
JPY: 14,556.3
0.03136761
JPY: 12,741.7
2019/01/150.03526700
JPY: 14,325.7
+0.00226100
JPY: +918.4
+6.85%0.03437860
JPY: 13,964.8
0.03563120
JPY: 14,473.6
0.03133312
JPY: 12,727.7
2019/01/140.03300600
JPY: 13,407.3
-0.00125000
JPY: -507.8
-3.65%0.03428160
JPY: 13,925.4
0.03536072
JPY: 14,363.8
0.03127856
JPY: 12,705.6
2019/01/130.03425600
JPY: 13,915.0
-0.00048700
JPY: -197.8
-1.40%0.03516400
JPY: 14,283.9
0.03511888
JPY: 14,265.5
0.03125128
JPY: 12,694.5
2019/01/120.03474300
JPY: 14,112.8
+0.00012200
JPY: +49.6
+0.35%0.03577520
JPY: 14,532.1
0.03484268
JPY: 14,153.3
0.03120965
JPY: 12,677.6
2019/01/110.03462100
JPY: 14,063.3
-0.00016100
JPY: -65.4
-0.46%0.03642400
JPY: 14,795.7
0.03452400
JPY: 14,023.9
0.03116119
JPY: 12,657.9
2019/01/100.03478200
JPY: 14,128.7
-0.00263600
JPY: -1,070.8
-7.04%0.03744680
JPY: 15,211.2
0.03418864
JPY: 13,887.7
0.03112032
JPY: 12,641.3
2019/01/090.03741800
JPY: 15,199.5
+0.00010600
JPY: +43.1
+0.28%0.03864740
JPY: 15,698.8
0.03385972
JPY: 13,754.1
0.03107467
JPY: 12,622.7
2019/01/080.03731200
JPY: 15,156.4
-0.00067500
JPY: -274.2
-1.78%0.03902200
JPY: 15,851.0
0.03340672
JPY: 13,570.0
0.03099268
JPY: 12,589.4
2019/01/070.03798700
JPY: 15,430.6
-0.00174800
JPY: -710.0
-4.40%0.03929720
JPY: 15,962.8
0.03296124
JPY: 13,389.1
0.03091096
JPY: 12,556.2
2019/01/060.03973500
JPY: 16,140.6
-0.00105000
JPY: -426.5
-2.57%0.03960380
JPY: 16,087.3
0.03249976
JPY: 13,201.6
0.03082236
JPY: 12,520.3
2019/01/050.04078500
JPY: 16,567.2
+0.00149400
JPY: +606.9
+3.80%0.03888240
JPY: 15,794.3
0.03195584
JPY: 12,980.7
0.03070753
JPY: 12,473.6
2019/01/040.03929100
JPY: 15,960.3
+0.00060300
JPY: +244.9
+1.56%0.03794900
JPY: 15,415.1
0.03136004
JPY: 12,738.7
0.03058267
JPY: 12,422.9
2019/01/030.03868800
JPY: 15,715.3
-0.00083200
JPY: -338.0
-2.11%0.03731500
JPY: 15,157.6
0.03083292
JPY: 12,524.5
0.03048019
JPY: 12,381.3
2019/01/020.03952000
JPY: 16,053.3
+0.00339200
JPY: +1,377.9
+9.39%0.03662580
JPY: 14,877.7
0.03034612
JPY: 12,326.8
0.03038628
JPY: 12,343.1
2019/01/010.03612800
JPY: 14,675.4
+0.00001000
JPY: +4.1
+0.03%0.03514160
JPY: 14,274.8
0.02981576
JPY: 12,111.4
0.03027715
JPY: 12,298.8
2018/12/310.03611800
JPY: 14,671.4
-0.00000300
JPY: -1.2
-0.01%0.03454420
JPY: 14,032.1
0.02939424
JPY: 11,940.1
0.03021377
JPY: 12,273.0
2018/12/300.03612100
JPY: 14,672.6
+0.00087900
JPY: +357.1
+2.49%0.03401600
JPY: 13,817.5
0.02901224
JPY: 11,785.0
0.03015521
JPY: 12,249.3
2018/12/290.03524200
JPY: 14,315.5
+0.00314300
JPY: +1,276.7
+9.79%0.03345800
JPY: 13,590.9
0.02867948
JPY: 11,649.8
0.03009701
JPY: 12,225.6
2018/12/280.03209900
JPY: 13,038.8
-0.00104200
JPY: -423.3
-3.14%0.03380580
JPY: 13,732.2
0.02837972
JPY: 11,528.0
0.03004627
JPY: 12,205.0
2018/12/270.03314100
JPY: 13,462.1
-0.00033600
JPY: -136.5
-1.00%0.03376180
JPY: 13,714.3
0.02822076
JPY: 11,463.5
0.03004085
JPY: 12,202.8
2018/12/260.03347700
JPY: 13,598.6
+0.00014600
JPY: +59.3
+0.44%0.03290400
JPY: 13,365.8
0.02802020
JPY: 11,382.0
0.03002421
JPY: 12,196.0
2018/12/250.03333100
JPY: 13,539.3
-0.00365000
JPY: -1,482.7
-9.87%0.03190960
JPY: 12,961.9
0.02780816
JPY: 11,295.9
0.02999531
JPY: 12,184.3
2018/12/240.03698100
JPY: 15,021.9
+0.00510200
JPY: +2,072.5
+16.00%0.03063540
JPY: 12,444.3
0.02760232
JPY: 11,212.3
0.02997808
JPY: 12,177.3
2018/12/230.03187900
JPY: 12,949.5
+0.00302700
JPY: +1,229.6
+10.49%0.02870940
JPY: 11,662.0
0.02722508
JPY: 11,059.0
0.02994163
JPY: 12,162.5
2018/12/220.02885200
JPY: 11,719.9
+0.00034700
JPY: +141.0
+1.22%0.02768880
JPY: 11,247.4
0.02708284
JPY: 11,001.2
0.02997536
JPY: 12,176.2
2018/12/210.02850500
JPY: 11,578.9
+0.00154500
JPY: +627.6
+5.73%0.02716580
JPY: 11,034.9
0.02705812
JPY: 10,991.2
0.03004976
JPY: 12,206.4
2018/12/200.02696000
JPY: 10,951.3
-0.00039100
JPY: -158.8
-1.43%0.02677660
JPY: 10,876.8
0.02707176
JPY: 10,996.7
0.03012261
JPY: 12,236.0
2018/12/190.02735100
JPY: 11,110.2
+0.00057500
JPY: +233.6
+2.15%0.02660320
JPY: 10,806.4
0.02714936
JPY: 11,028.3
0.03021812
JPY: 12,274.8
2018/12/180.02677600
JPY: 10,876.6
+0.00053900
JPY: +218.9
+2.05%0.02636800
JPY: 10,710.9
0.02719664
JPY: 11,047.5
0.03030700
JPY: 12,310.9
2018/12/170.02623700
JPY: 10,657.7
-0.00032200
JPY: -130.8
-1.21%0.02630280
JPY: 10,684.4
0.02725296
JPY: 11,070.3
0.03040433
JPY: 12,350.5
2018/12/160.02655900
JPY: 10,788.5
+0.00046600
JPY: +189.3
+1.79%0.02628280
JPY: 10,676.3
0.02737312
JPY: 11,119.2
0.03050901
JPY: 12,393.0
2018/12/150.02609300
JPY: 10,599.2
-0.00008200
JPY: -33.3
-0.31%0.02614900
JPY: 10,621.9
0.02750388
JPY: 11,172.3
0.03061711
JPY: 12,436.9
2018/12/140.02617500
JPY: 10,632.5
-0.00027500
JPY: -111.7
-1.04%0.02615300
JPY: 10,623.5
0.02764068
JPY: 11,227.8
0.03073135
JPY: 12,483.3
2018/12/130.02645000
JPY: 10,744.2
+0.00031300
JPY: +127.1
+1.20%0.02622160
JPY: 10,651.4
0.02779744
JPY: 11,291.5
0.03085845
JPY: 12,534.9
2018/12/120.02613700
JPY: 10,617.0
+0.00024700
JPY: +100.3
+0.95%0.02618380
JPY: 10,636.0
0.02799496
JPY: 11,371.7
0.03097103
JPY: 12,580.6
2018/12/110.02589000
JPY: 10,516.7
-0.00022300
JPY: -90.6
-0.85%0.02607440
JPY: 10,591.6
0.02819760
JPY: 11,454.1
0.03107465
JPY: 12,622.7
2018/12/100.02611300
JPY: 10,607.3
-0.00040500
JPY: -164.5
-1.53%0.02621000
JPY: 10,646.7
0.02842968
JPY: 11,548.3
0.03117673
JPY: 12,664.2
2018/12/090.02651800
JPY: 10,771.8
+0.00025700
JPY: +104.4
+0.98%0.02654780
JPY: 10,783.9
0.02865416
JPY: 11,639.5
0.03127403
JPY: 12,703.7
2018/12/080.02626100
JPY: 10,667.4
+0.00067100
JPY: +272.6
+2.62%0.02679380
JPY: 10,883.8
0.02886408
JPY: 11,724.8
0.03135735
JPY: 12,737.6
2018/12/070.02559000
JPY: 10,394.8
-0.00097800
JPY: -397.3
-3.68%0.02716660
JPY: 11,035.3
0.02912552
JPY: 11,831.0
0.03147908
JPY: 12,787.0
2018/12/060.02656800
JPY: 10,792.1
-0.00123400
JPY: -501.3
-4.44%0.02767400
JPY: 11,241.4
0.02942416
JPY: 11,952.3
0.03161936
JPY: 12,844.0
2018/12/050.02780200
JPY: 11,293.4
+0.00005400
JPY: +21.9
+0.19%0.02799560
JPY: 11,372.0
0.02968464
JPY: 12,058.1
0.03174091
JPY: 12,893.4
2018/12/040.02774800
JPY: 11,271.4
-0.00037700
JPY: -153.1
-1.34%0.02807220
JPY: 11,403.1
0.02989964
JPY: 12,145.4
0.03182791
JPY: 12,928.7
2018/12/030.02812500
JPY: 11,424.6
-0.00000200
JPY: -0.8
-0.01%0.02803260
JPY: 11,387.0
0.03010384
JPY: 12,228.4
0.03189577
JPY: 12,956.3
2018/12/020.02812700
JPY: 11,425.4
-0.00004900
JPY: -19.9
-0.17%0.02807220
JPY: 11,403.1
0.03030508
JPY: 12,310.1
0.03196287
JPY: 12,983.5
2018/12/010.02817600
JPY: 11,445.3
-0.00000900
JPY: -3.7
-0.03%0.02809360
JPY: 11,411.8
0.03051544
JPY: 12,395.6
0.03202997
JPY: 13,010.8