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: 0.00038590
JPY: 227.7
 前日比: -0.00000180 (-0.46%)
 24h取引量: 78.52000000

2019/04/20 02:36:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 591,509.50 より円換算した値です。

LSK/BTC (1分足)


 安値:0.00038500 高値:0.00039060
 始値:0.00038790 終値:0.00038590

2019/04/20 02:36:00 更新

LSK/BTC (1日足)


5日平均乖離率:-0.26% 25日平均乖離率:-3.65% 75日平均乖離率:+1.24%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 591,509.50 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
2019/04/200.00038590
JPY: 228.3
-0.00000180
JPY: -1.1
-0.46%0.00038690
JPY: 228.9
0.00040051
JPY: 236.9
0.00038117
JPY: 225.5
2019/04/190.00038770
JPY: 229.3
+0.00000200
JPY: +1.2
+0.52%0.00038900
JPY: 230.1
0.00040030
JPY: 236.8
0.00038107
JPY: 225.4
2019/04/180.00038570
JPY: 228.1
-0.00000050
JPY: -0.3
-0.13%0.00038866
JPY: 229.9
0.00040018
JPY: 236.7
0.00038092
JPY: 225.3
2019/04/170.00038620
JPY: 228.4
-0.00000280
JPY: -1.7
-0.72%0.00038830
JPY: 229.7
0.00040026
JPY: 236.8
0.00038082
JPY: 225.3
2019/04/160.00038900
JPY: 230.1
-0.00000740
JPY: -4.4
-1.87%0.00038518
JPY: 227.8
0.00039982
JPY: 236.5
0.00038069
JPY: 225.2
2019/04/150.00039640
JPY: 234.5
+0.00001040
JPY: +6.2
+2.69%0.00038046
JPY: 225.0
0.00039928
JPY: 236.2
0.00038050
JPY: 225.1
2019/04/140.00038600
JPY: 228.3
+0.00000210
JPY: +1.2
+0.55%0.00038086
JPY: 225.3
0.00039815
JPY: 235.5
0.00038012
JPY: 224.8
2019/04/130.00038390
JPY: 227.1
+0.00001330
JPY: +7.9
+3.59%0.00038226
JPY: 226.1
0.00039788
JPY: 235.4
0.00037998
JPY: 224.8
2019/04/120.00037060
JPY: 219.2
+0.00000520
JPY: +3.1
+1.42%0.00038554
JPY: 228.1
0.00039754
JPY: 235.2
0.00037988
JPY: 224.7
2019/04/110.00036540
JPY: 216.1
-0.00003300
JPY: -19.5
-8.28%0.00039542
JPY: 233.9
0.00039790
JPY: 235.4
0.00038012
JPY: 224.8
2019/04/100.00039840
JPY: 235.7
+0.00000540
JPY: +3.2
+1.37%0.00040690
JPY: 240.7
0.00039963
JPY: 236.4
0.00038051
JPY: 225.1
2019/04/090.00039300
JPY: 232.5
-0.00000730
JPY: -4.3
-1.82%0.00041458
JPY: 245.2
0.00039852
JPY: 235.7
0.00038002
JPY: 224.8
2019/04/080.00040030
JPY: 236.8
-0.00001970
JPY: -11.7
-4.69%0.00042142
JPY: 249.3
0.00039830
JPY: 235.6
0.00037966
JPY: 224.6
2019/04/070.00042000
JPY: 248.4
-0.00000280
JPY: -1.7
-0.66%0.00042422
JPY: 250.9
0.00039817
JPY: 235.5
0.00037907
JPY: 224.2
2019/04/060.00042280
JPY: 250.1
-0.00001400
JPY: -8.3
-3.21%0.00041850
JPY: 247.5
0.00039547
JPY: 233.9
0.00037787
JPY: 223.5
2019/04/050.00043680
JPY: 258.4
+0.00000960
JPY: +5.7
+2.25%0.00041866
JPY: 247.6
0.00039264
JPY: 232.2
0.00037651
JPY: 222.7
2019/04/040.00042720
JPY: 252.7
+0.00001290
JPY: +7.6
+3.11%0.00041558
JPY: 245.8
0.00038812
JPY: 229.6
0.00037462
JPY: 221.6
2019/04/030.00041430
JPY: 245.1
+0.00002290
JPY: +13.5
+5.85%0.00041376
JPY: 244.7
0.00038403
JPY: 227.2
0.00037293
JPY: 220.6
2019/04/020.00039140
JPY: 231.5
-0.00003220
JPY: -19.0
-7.60%0.00041226
JPY: 243.9
0.00038062
JPY: 225.1
0.00037155
JPY: 219.8
2019/04/010.00042360
JPY: 250.6
+0.00000220
JPY: +1.3
+0.52%0.00041496
JPY: 245.5
0.00037842
JPY: 223.8
0.00037086
JPY: 219.4
2019/03/310.00042140
JPY: 249.3
+0.00000330
JPY: +2.0
+0.79%0.00040964
JPY: 242.3
0.00037459
JPY: 221.6
0.00036898
JPY: 218.3
2019/03/300.00041810
JPY: 247.3
+0.00001130
JPY: +6.7
+2.78%0.00040150
JPY: 237.5
0.00037072
JPY: 219.3
0.00036704
JPY: 217.1
2019/03/290.00040680
JPY: 240.6
+0.00000190
JPY: +1.1
+0.47%0.00039482
JPY: 233.5
0.00036705
JPY: 217.1
0.00036507
JPY: 215.9
2019/03/280.00040490
JPY: 239.5
+0.00000790
JPY: +4.7
+1.99%0.00039098
JPY: 231.3
0.00036340
JPY: 215.0
0.00036340
JPY: 215.0
2019/03/270.00039700
JPY: 234.8
+0.00001630
JPY: +9.6
+4.28%0.00038502
JPY: 227.7
0.00036168
JPY: 213.9
0.00036168
JPY: 213.9
2019/03/260.00038070
JPY: 225.2
-0.00000400
JPY: -2.4
-1.04%0.00038074
JPY: 225.2
0.00036014
JPY: 213.0
0.00036014
JPY: 213.0
2019/03/250.00038470
JPY: 227.6
-0.00000290
JPY: -1.7
-0.75%0.00037822
JPY: 223.7
0.00035920
JPY: 212.5
0.00035920
JPY: 212.5
2019/03/240.00038760
JPY: 229.3
+0.00001250
JPY: +7.4
+3.33%0.00037716
JPY: 223.1
0.00035799
JPY: 211.8
0.00035799
JPY: 211.8
2019/03/230.00037510
JPY: 221.9
-0.00000050
JPY: -0.3
-0.13%0.00037472
JPY: 221.7
0.00035651
JPY: 210.9
0.00035651
JPY: 210.9
2019/03/220.00037560
JPY: 222.2
+0.00000750
JPY: +4.4
+2.04%0.00037558
JPY: 222.2
0.00035553
JPY: 210.3
0.00035553
JPY: 210.3
2019/03/210.00036810
JPY: 217.7
-0.00001130
JPY: -6.7
-2.98%0.00038222
JPY: 226.1
0.00035442
JPY: 209.6
0.00035442
JPY: 209.6
2019/03/200.00037940
JPY: 224.4
+0.00000400
JPY: +2.4
+1.07%0.00038272
JPY: 226.4
0.00035361
JPY: 209.2
0.00035361
JPY: 209.2
2019/03/190.00037540
JPY: 222.1
-0.00000400
JPY: -2.4
-1.05%0.00038436
JPY: 227.4
0.00035200
JPY: 208.2
0.00035200
JPY: 208.2
2019/03/180.00037940
JPY: 224.4
-0.00002940
JPY: -17.4
-7.19%0.00038866
JPY: 229.9
0.00035044
JPY: 207.3
0.00035044
JPY: 207.3
2019/03/170.00040880
JPY: 241.8
+0.00003820
JPY: +22.6
+10.31%0.00038330
JPY: 226.7
0.00034837
JPY: 206.1
0.00034837
JPY: 206.1
2019/03/160.00037060
JPY: 219.2
-0.00001700
JPY: -10.1
-4.39%0.00037192
JPY: 220.0
0.00034372
JPY: 203.3
0.00034372
JPY: 203.3
2019/03/150.00038760
JPY: 229.3
-0.00000930
JPY: -5.5
-2.34%0.00036260
JPY: 214.5
0.00034148
JPY: 202.0
0.00034148
JPY: 202.0
2019/03/140.00039690
JPY: 234.8
+0.00004430
JPY: +26.2
+12.56%0.00035006
JPY: 207.1
0.00033729
JPY: 199.5
0.00033729
JPY: 199.5
2019/03/130.00035260
JPY: 208.6
+0.00000070
JPY: +0.4
+0.20%0.00033650
JPY: 199.0
0.00033133
JPY: 196.0
0.00033133
JPY: 196.0
2019/03/120.00035190
JPY: 208.2
+0.00002790
JPY: +16.5
+8.61%0.00033322
JPY: 197.1
0.00032897
JPY: 194.6
0.00032897
JPY: 194.6
2019/03/110.00032400
JPY: 191.6
-0.00000090
JPY: -0.5
-0.28%0.00032844
JPY: 194.3
0.00032610
JPY: 192.9
0.00032610
JPY: 192.9
2019/03/100.00032490
JPY: 192.2
-0.00000420
JPY: -2.5
-1.28%0.00032858
JPY: 194.4
0.00032640
JPY: 193.1
0.00032640
JPY: 193.1
2019/03/090.00032910
JPY: 194.7
-0.00000710
JPY: -4.2
-2.11%0.00032886
JPY: 194.5
0.00032665
JPY: 193.2
0.00032665
JPY: 193.2
2019/03/080.00033620
JPY: 198.9
+0.00000820
JPY: +4.9
+2.50%0.00032616
JPY: 192.9
0.00032616
JPY: 192.9
0.00032616
JPY: 192.9
2019/03/070.00032800
JPY: 194.0
+0.00000330
JPY: +2.0
+1.02%0.00032365
JPY: 191.4
0.00032365
JPY: 191.4
0.00032365
JPY: 191.4
2019/03/060.00032470
JPY: 192.1
-0.00000160
JPY: -0.9
-0.49%0.00032220
JPY: 190.6
0.00032220
JPY: 190.6
0.00032220
JPY: 190.6
2019/03/050.00032630
JPY: 193.0
+0.00001070
JPY: +6.3
+3.39%0.00032095
JPY: 189.8
0.00032095
JPY: 189.8
0.00032095
JPY: 189.8
2019/03/040.00031560
JPY: 186.7
0.00000000
JPY: 0.0
0.00%0.00031560
JPY: 186.7
0.00031560
JPY: 186.7
0.00031560
JPY: 186.7