仮想通貨はリアルチャートで!~お小遣いと節約10選~

QTUM/BTC  取引所:binance


   終値: 0.00052000
JPY: 364.2
 前日比: +0.00000200 (+0.39%)
 24h取引量: 95.59000000

2018/09/20 18:46:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 715,483.50 より円換算した値です。

QTUM/BTC (1分足)


 安値:0.00050900 高値:0.00052800
 始値:0.00051800 終値:0.00052000

2018/09/20 18:46:00 更新

QTUM/BTC (1日足)


5日平均乖離率:-0.27% 25日平均乖離率:-12.03% 75日平均乖離率:-36.03%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 715,483.50 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
2018/09/200.00052000
JPY: 372.1
+0.00000200
JPY: +1.4
+0.39%0.00052140
JPY: 373.1
0.00059112
JPY: 422.9
0.00081284
JPY: 581.6
2018/09/190.00051800
JPY: 370.6
-0.00000800
JPY: -5.7
-1.52%0.00052540
JPY: 375.9
0.00059504
JPY: 425.7
0.00082411
JPY: 589.6
2018/09/180.00052600
JPY: 376.3
+0.00001000
JPY: +7.2
+1.94%0.00052600
JPY: 376.3
0.00059932
JPY: 428.8
0.00083495
JPY: 597.4
2018/09/170.00051600
JPY: 369.2
-0.00001100
JPY: -7.9
-2.09%0.00052880
JPY: 378.3
0.00060336
JPY: 431.7
0.00084544
JPY: 604.9
2018/09/160.00052700
JPY: 377.1
-0.00001300
JPY: -9.3
-2.41%0.00052680
JPY: 376.9
0.00060804
JPY: 435.0
0.00085680
JPY: 613.0
2018/09/150.00054000
JPY: 386.4
+0.00001900
JPY: +13.6
+3.65%0.00053080
JPY: 379.8
0.00061264
JPY: 438.3
0.00086805
JPY: 621.1
2018/09/140.00052100
JPY: 372.8
-0.00001900
JPY: -13.6
-3.52%0.00053580
JPY: 383.4
0.00061724
JPY: 441.6
0.00087953
JPY: 629.3
2018/09/130.00054000
JPY: 386.4
+0.00003400
JPY: +24.3
+6.72%0.00054640
JPY: 390.9
0.00062404
JPY: 446.5
0.00089040
JPY: 637.1
2018/09/120.00050600
JPY: 362.0
-0.00004100
JPY: -29.3
-7.50%0.00055900
JPY: 400.0
0.00063092
JPY: 451.4
0.00090085
JPY: 644.5
2018/09/110.00054700
JPY: 391.4
-0.00001800
JPY: -12.9
-3.19%0.00057840
JPY: 413.8
0.00063880
JPY: 457.1
0.00091165
JPY: 652.3
2018/09/100.00056500
JPY: 404.2
-0.00000900
JPY: -6.4
-1.57%0.00058740
JPY: 420.3
0.00064584
JPY: 462.1
0.00092288
JPY: 660.3
2018/09/090.00057400
JPY: 410.7
-0.00002900
JPY: -20.7
-4.81%0.00059640
JPY: 426.7
0.00065084
JPY: 465.7
0.00093433
JPY: 668.5
2018/09/080.00060300
JPY: 431.4
0.00000000
JPY: 0.0
0.00%0.00061280
JPY: 438.4
0.00065636
JPY: 469.6
0.00094393
JPY: 675.4
2018/09/070.00060300
JPY: 431.4
+0.00001100
JPY: +7.9
+1.86%0.00062180
JPY: 444.9
0.00065688
JPY: 470.0
0.00095359
JPY: 682.3
2018/09/060.00059200
JPY: 423.6
-0.00001800
JPY: -12.9
-2.95%0.00063080
JPY: 451.3
0.00066136
JPY: 473.2
0.00096301
JPY: 689.0
2018/09/050.00061000
JPY: 436.4
-0.00004600
JPY: -32.9
-7.01%0.00065020
JPY: 465.2
0.00066740
JPY: 477.5
0.00097389
JPY: 696.8
2018/09/040.00065600
JPY: 469.4
+0.00000800
JPY: +5.7
+1.23%0.00065960
JPY: 471.9
0.00067324
JPY: 481.7
0.00098544
JPY: 705.1
2018/09/030.00064800
JPY: 463.6
0.00000000
JPY: 0.0
0.00%0.00066040
JPY: 472.5
0.00067996
JPY: 486.5
0.00099692
JPY: 713.3
2018/09/020.00064800
JPY: 463.6
-0.00004100
JPY: -29.3
-5.95%0.00067080
JPY: 479.9
0.00068752
JPY: 491.9
0.00100868
JPY: 721.7
2018/09/010.00068900
JPY: 493.0
+0.00003200
JPY: +22.9
+4.87%0.00067600
JPY: 483.7
0.00069544
JPY: 497.6
0.00102096
JPY: 730.5
2018/08/310.00065700
JPY: 470.1
-0.00000300
JPY: -2.1
-0.45%0.00066580
JPY: 476.4
0.00070412
JPY: 503.8
0.00103276
JPY: 738.9
2018/08/300.00066000
JPY: 472.2
-0.00004000
JPY: -28.6
-5.71%0.00065800
JPY: 470.8
0.00071472
JPY: 511.4
0.00104561
JPY: 748.1
2018/08/290.00070000
JPY: 500.8
+0.00002600
JPY: +18.6
+3.86%0.00065100
JPY: 465.8
0.00072492
JPY: 518.7
0.00105853
JPY: 757.4
2018/08/280.00067400
JPY: 482.2
+0.00003600
JPY: +25.8
+5.64%0.00063640
JPY: 455.3
0.00073216
JPY: 523.8
0.00107121
JPY: 766.4
2018/08/270.00063800
JPY: 456.5
+0.00002000
JPY: +14.3
+3.24%0.00062820
JPY: 449.5
0.00073876
JPY: 528.6
0.00108424
JPY: 775.8
2018/08/260.00061800
JPY: 442.2
-0.00000700
JPY: -5.0
-1.12%0.00062900
JPY: 450.0
0.00074732
JPY: 534.7
0.00109779
JPY: 785.4
2018/08/250.00062500
JPY: 447.2
-0.00000200
JPY: -1.4
-0.32%0.00063640
JPY: 455.3
0.00075820
JPY: 542.5
0.00111251
JPY: 796.0
2018/08/240.00062700
JPY: 448.6
-0.00000600
JPY: -4.3
-0.95%0.00064960
JPY: 464.8
0.00076864
JPY: 549.9
0.00112657
JPY: 806.0
2018/08/230.00063300
JPY: 452.9
-0.00000900
JPY: -6.4
-1.40%0.00066660
JPY: 476.9
0.00078080
JPY: 558.6
0.00114085
JPY: 816.3
2018/08/220.00064200
JPY: 459.3
-0.00001300
JPY: -9.3
-1.98%0.00068060
JPY: 487.0
0.00079308
JPY: 567.4
0.00115579
JPY: 826.9
2018/08/210.00065500
JPY: 468.6
-0.00003600
JPY: -25.8
-5.21%0.00069680
JPY: 498.5
0.00080520
JPY: 576.1
0.00117057
JPY: 837.5
2018/08/200.00069100
JPY: 494.4
-0.00002100
JPY: -15.0
-2.95%0.00070380
JPY: 503.6
0.00081780
JPY: 585.1
0.00118544
JPY: 848.2
2018/08/190.00071200
JPY: 509.4
+0.00000900
JPY: +6.4
+1.28%0.00070800
JPY: 506.6
0.00082968
JPY: 593.6
0.00120016
JPY: 858.7
2018/08/180.00070300
JPY: 503.0
-0.00002000
JPY: -14.3
-2.77%0.00068880
JPY: 492.8
0.00084052
JPY: 601.4
0.00121473
JPY: 869.1
2018/08/170.00072300
JPY: 517.3
+0.00003300
JPY: +23.6
+4.78%0.00069120
JPY: 494.5
0.00085164
JPY: 609.3
0.00122927
JPY: 879.5
2018/08/160.00069000
JPY: 493.7
-0.00002200
JPY: -15.7
-3.09%0.00069520
JPY: 497.4
0.00086352
JPY: 617.8
0.00124499
JPY: 890.8
2018/08/150.00071200
JPY: 509.4
+0.00009600
JPY: +68.7
+15.58%0.00070840
JPY: 506.8
0.00087820
JPY: 628.3
0.00126127
JPY: 902.4
2018/08/140.00061600
JPY: 440.7
-0.00009900
JPY: -70.8
-13.85%0.00073080
JPY: 522.9
0.00089224
JPY: 638.4
0.00127644
JPY: 913.3
2018/08/130.00071500
JPY: 511.6
-0.00002800
JPY: -20.0
-3.77%0.00077500
JPY: 554.5
0.00091080
JPY: 651.7
0.00129169
JPY: 924.2
2018/08/120.00074300
JPY: 531.6
-0.00001300
JPY: -9.3
-1.72%0.00080120
JPY: 573.2
0.00092768
JPY: 663.7
0.00130556
JPY: 934.1
2018/08/110.00075600
JPY: 540.9
-0.00006800
JPY: -48.7
-8.25%0.00083380
JPY: 596.6
0.00094540
JPY: 676.4
0.00131892
JPY: 943.7
2018/08/100.00082400
JPY: 589.6
-0.00001300
JPY: -9.3
-1.55%0.00086700
JPY: 620.3
0.00096352
JPY: 689.4
0.00133175
JPY: 952.8
2018/08/090.00083700
JPY: 598.9
-0.00000900
JPY: -6.4
-1.06%0.00088520
JPY: 633.3
0.00098016
JPY: 701.3
0.00134443
JPY: 961.9
2018/08/080.00084600
JPY: 605.3
-0.00006000
JPY: -42.9
-6.62%0.00089400
JPY: 639.6
0.00099556
JPY: 712.3
0.00135705
JPY: 970.9
2018/08/070.00090600
JPY: 648.2
-0.00001600
JPY: -11.4
-1.74%0.00089260
JPY: 638.6
0.00101044
JPY: 723.0
0.00136952
JPY: 979.9
2018/08/060.00092200
JPY: 659.7
+0.00000700
JPY: +5.0
+0.77%0.00088180
JPY: 630.9
0.00102356
JPY: 732.3
0.00138136
JPY: 988.3
2018/08/050.00091500
JPY: 654.7
+0.00003400
JPY: +24.3
+3.86%0.00087540
JPY: 626.3
0.00103476
JPY: 740.4
0.00139275
JPY: 996.5
2018/08/040.00088100
JPY: 630.3
+0.00004200
JPY: +30.1
+5.01%0.00086960
JPY: 622.2
0.00104708
JPY: 749.2
0.00140555
JPY: 1,005.6
2018/08/030.00083900
JPY: 600.3
-0.00001300
JPY: -9.3
-1.53%0.00087960
JPY: 629.3
0.00106140
JPY: 759.4
0.00141939
JPY: 1,015.5
2018/08/020.00085200
JPY: 609.6
-0.00003800
JPY: -27.2
-4.27%0.00089980
JPY: 643.8
0.00108084
JPY: 773.3
0.00143433
JPY: 1,026.2
2018/08/010.00089000
JPY: 636.8
+0.00000400
JPY: +2.9
+0.45%0.00091840
JPY: 657.1
0.00110008
JPY: 787.1
0.00144879
JPY: 1,036.6