仮想通貨はリアルチャートで!~お小遣いと節約10選~

LSK/BTC  取引所:binance


   終値: 0.00037080
JPY: 228.5
 前日比: +0.00000380 (+1.04%)
 24h取引量: 338.61000000

2018/11/16 00:51:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 623,869.50 より円換算した値です。

LSK/BTC (1分足)


 安値:0.00036630 高値:0.00037250
 始値:0.00036740 終値:0.00037080

2018/11/16 00:51:00 更新

LSK/BTC (1日足)


5日平均乖離率:-6.80% 25日平均乖離率:-13.78% 75日平均乖離率:-22.71%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 623,869.50 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
2018/11/160.00037080
JPY: 231.3
+0.00000380
JPY: +2.4
+1.04%0.00039784
JPY: 248.2
0.00043005
JPY: 268.3
0.00047974
JPY: 299.3
2018/11/150.00036700
JPY: 229.0
-0.00001820
JPY: -11.4
-4.72%0.00040906
JPY: 255.2
0.00043352
JPY: 270.5
0.00048309
JPY: 301.4
2018/11/140.00038520
JPY: 240.3
-0.00004220
JPY: -26.3
-9.87%0.00042176
JPY: 263.1
0.00043656
JPY: 272.4
0.00048690
JPY: 303.8
2018/11/130.00042740
JPY: 266.6
-0.00001140
JPY: -7.1
-2.60%0.00043132
JPY: 269.1
0.00043874
JPY: 273.7
0.00049040
JPY: 305.9
2018/11/120.00043880
JPY: 273.8
+0.00001190
JPY: +7.4
+2.79%0.00043322
JPY: 270.3
0.00043922
JPY: 274.0
0.00049316
JPY: 307.7
2018/11/110.00042690
JPY: 266.3
-0.00000360
JPY: -2.2
-0.84%0.00043406
JPY: 270.8
0.00043953
JPY: 274.2
0.00049648
JPY: 309.7
2018/11/100.00043050
JPY: 268.6
-0.00000250
JPY: -1.6
-0.58%0.00043686
JPY: 272.5
0.00044012
JPY: 274.6
0.00050035
JPY: 312.2
2018/11/090.00043300
JPY: 270.1
-0.00000390
JPY: -2.4
-0.89%0.00043770
JPY: 273.1
0.00044018
JPY: 274.6
0.00050480
JPY: 314.9
2018/11/080.00043690
JPY: 272.6
-0.00000610
JPY: -3.8
-1.38%0.00043660
JPY: 272.4
0.00043977
JPY: 274.4
0.00050887
JPY: 317.5
2018/11/070.00044300
JPY: 276.4
+0.00000210
JPY: +1.3
+0.48%0.00043498
JPY: 271.4
0.00044022
JPY: 274.6
0.00051371
JPY: 320.5
2018/11/060.00044090
JPY: 275.1
+0.00000620
JPY: +3.9
+1.43%0.00043248
JPY: 269.8
0.00044056
JPY: 274.8
0.00051774
JPY: 323.0
2018/11/050.00043470
JPY: 271.2
+0.00000720
JPY: +4.5
+1.68%0.00043068
JPY: 268.7
0.00044147
JPY: 275.4
0.00051995
JPY: 324.4
2018/11/040.00042750
JPY: 266.7
-0.00000130
JPY: -0.8
-0.30%0.00042912
JPY: 267.7
0.00044352
JPY: 276.7
0.00052251
JPY: 326.0
2018/11/030.00042880
JPY: 267.5
-0.00000170
JPY: -1.1
-0.39%0.00043010
JPY: 268.3
0.00044713
JPY: 279.0
0.00052518
JPY: 327.6
2018/11/020.00043050
JPY: 268.6
-0.00000140
JPY: -0.9
-0.32%0.00043084
JPY: 268.8
0.00044964
JPY: 280.5
0.00052747
JPY: 329.1
2018/11/010.00043190
JPY: 269.4
+0.00000500
JPY: +3.1
+1.17%0.00043192
JPY: 269.5
0.00045210
JPY: 282.1
0.00052973
JPY: 330.5
2018/10/310.00042690
JPY: 266.3
-0.00000550
JPY: -3.4
-1.27%0.00043400
JPY: 270.8
0.00045450
JPY: 283.6
0.00053150
JPY: 331.6
2018/10/300.00043240
JPY: 269.8
-0.00000010
JPY: -0.1
-0.02%0.00043856
JPY: 273.6
0.00045707
JPY: 285.2
0.00053407
JPY: 333.2
2018/10/290.00043250
JPY: 269.8
-0.00000340
JPY: -2.1
-0.78%0.00044198
JPY: 275.7
0.00045937
JPY: 286.6
0.00053511
JPY: 333.8
2018/10/280.00043590
JPY: 271.9
-0.00000640
JPY: -4.0
-1.45%0.00044778
JPY: 279.4
0.00046169
JPY: 288.0
0.00053493
JPY: 333.7
2018/10/270.00044230
JPY: 275.9
-0.00000740
JPY: -4.6
-1.65%0.00045396
JPY: 283.2
0.00046381
JPY: 289.4
0.00053477
JPY: 333.6
2018/10/260.00044970
JPY: 280.6
+0.00000020
JPY: +0.1
+0.04%0.00045698
JPY: 285.1
0.00046616
JPY: 290.8
0.00053531
JPY: 334.0
2018/10/250.00044950
JPY: 280.4
-0.00001200
JPY: -7.5
-2.60%0.00045566
JPY: 284.3
0.00046811
JPY: 292.0
0.00053527
JPY: 333.9
2018/10/240.00046150
JPY: 287.9
-0.00000530
JPY: -3.3
-1.14%0.00045372
JPY: 283.1
0.00047043
JPY: 293.5
0.00053531
JPY: 334.0
2018/10/230.00046680
JPY: 291.2
+0.00000940
JPY: +5.9
+2.06%0.00044926
JPY: 280.3
0.00047193
JPY: 294.4
0.00053576
JPY: 334.2
2018/10/220.00045740
JPY: 285.4
+0.00001430
JPY: +8.9
+3.23%0.00044522
JPY: 277.8
0.00047297
JPY: 295.1
0.00053626
JPY: 334.6
2018/10/210.00044310
JPY: 276.4
+0.00000330
JPY: +2.1
+0.75%0.00044210
JPY: 275.8
0.00047462
JPY: 296.1
0.00053693
JPY: 335.0
2018/10/200.00043980
JPY: 274.4
+0.00000060
JPY: +0.4
+0.14%0.00043988
JPY: 274.4
0.00047660
JPY: 297.3
0.00053824
JPY: 335.8
2018/10/190.00043920
JPY: 274.0
-0.00000740
JPY: -4.6
-1.66%0.00043646
JPY: 272.3
0.00047906
JPY: 298.9
0.00053958
JPY: 336.6
2018/10/180.00044660
JPY: 278.6
+0.00000480
JPY: +3.0
+1.09%0.00043826
JPY: 273.4
0.00048175
JPY: 300.5
0.00054085
JPY: 337.4
2018/10/170.00044180
JPY: 275.6
+0.00000980
JPY: +6.1
+2.27%0.00043920
JPY: 274.0
0.00048429
JPY: 302.1
0.00054194
JPY: 338.1
2018/10/160.00043200
JPY: 269.5
+0.00000930
JPY: +5.8
+2.20%0.00044360
JPY: 276.7
0.00048649
JPY: 303.5
0.00054339
JPY: 339.0
2018/10/150.00042270
JPY: 263.7
-0.00002550
JPY: -15.9
-5.69%0.00045436
JPY: 283.5
0.00048930
JPY: 305.3
0.00054527
JPY: 340.2
2018/10/140.00044820
JPY: 279.6
-0.00000310
JPY: -1.9
-0.69%0.00047340
JPY: 295.3
0.00049348
JPY: 307.9
0.00054747
JPY: 341.5
2018/10/130.00045130
JPY: 281.6
-0.00001250
JPY: -7.8
-2.70%0.00048206
JPY: 300.7
0.00049676
JPY: 309.9
0.00054931
JPY: 342.7
2018/10/120.00046380
JPY: 289.4
-0.00002200
JPY: -13.7
-4.53%0.00049020
JPY: 305.8
0.00050084
JPY: 312.5
0.00055136
JPY: 344.0
2018/10/110.00048580
JPY: 303.1
-0.00003210
JPY: -20.0
-6.20%0.00049584
JPY: 309.3
0.00050443
JPY: 314.7
0.00055341
JPY: 345.3
2018/10/100.00051790
JPY: 323.1
+0.00002640
JPY: +16.5
+5.37%0.00049688
JPY: 310.0
0.00050561
JPY: 315.4
0.00055478
JPY: 346.1
2018/10/090.00049150
JPY: 306.6
-0.00000050
JPY: -0.3
-0.10%0.00049130
JPY: 306.5
0.00050509
JPY: 315.1
0.00055581
JPY: 346.7
2018/10/080.00049200
JPY: 306.9
0.00000000
JPY: 0.0
0.00%0.00049110
JPY: 306.4
0.00050608
JPY: 315.7
0.00055736
JPY: 347.7
2018/10/070.00049200
JPY: 306.9
+0.00000100
JPY: +0.6
+0.20%0.00049048
JPY: 306.0
0.00050702
JPY: 316.3
0.00055893
JPY: 348.7
2018/10/060.00049100
JPY: 306.3
+0.00000100
JPY: +0.6
+0.20%0.00049228
JPY: 307.1
0.00050648
JPY: 316.0
0.00056031
JPY: 349.6
2018/10/050.00049000
JPY: 305.7
-0.00000050
JPY: -0.3
-0.10%0.00049378
JPY: 308.1
0.00050828
JPY: 317.1
0.00056225
JPY: 350.8
2018/10/040.00049050
JPY: 306.0
+0.00000160
JPY: +1.0
+0.33%0.00049726
JPY: 310.2
0.00051230
JPY: 319.6
0.00056479
JPY: 352.4
2018/10/030.00048890
JPY: 305.0
-0.00001210
JPY: -7.5
-2.42%0.00049898
JPY: 311.3
0.00051483
JPY: 321.2
0.00056732
JPY: 353.9
2018/10/020.00050100
JPY: 312.6
+0.00000250
JPY: +1.6
+0.50%0.00049974
JPY: 311.8
0.00051774
JPY: 323.0
0.00056979
JPY: 355.5
2018/10/010.00049850
JPY: 311.0
-0.00000890
JPY: -5.6
-1.75%0.00049930
JPY: 311.5
0.00052024
JPY: 324.6
0.00057307
JPY: 357.5
2018/09/300.00050740
JPY: 316.6
+0.00000830
JPY: +5.2
+1.66%0.00049812
JPY: 310.8
0.00052367
JPY: 326.7
0.00057693
JPY: 359.9
2018/09/290.00049910
JPY: 311.4
+0.00000640
JPY: +4.0
+1.30%0.00049690
JPY: 310.0
0.00052645
JPY: 328.4
0.00058059
JPY: 362.2
2018/09/280.00049270
JPY: 307.4
-0.00000610
JPY: -3.8
-1.22%0.00049834
JPY: 310.9
0.00053156
JPY: 331.6
0.00058449
JPY: 364.6
2018/09/270.00049880
JPY: 311.2
+0.00000620
JPY: +3.9
+1.26%0.00050182
JPY: 313.1
0.00053620
JPY: 334.5
0.00058846
JPY: 367.1