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: 0.00055200
JPY: 321.8
 前日比: +0.00000300 (+0.55%)
 24h取引量: 289.98000000

2019/04/20 02:32:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 590,479.50 より円換算した値です。

QTUM/BTC (1分足)


 安値:0.00054500 高値:0.00055400
 始値:0.00055000 終値:0.00055200

2019/04/20 02:32:00 更新

QTUM/BTC (1日足)


5日平均乖離率:+0.29% 25日平均乖離率:-11.54% 75日平均乖離率:-9.42%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 590,479.50 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
2019/04/200.00055200
JPY: 325.9
+0.00000300
JPY: +1.8
+0.55%0.00055040
JPY: 325.0
0.00062400
JPY: 368.5
0.00060938
JPY: 359.8
2019/04/190.00054900
JPY: 324.2
-0.00000200
JPY: -1.2
-0.36%0.00055220
JPY: 326.1
0.00062680
JPY: 370.1
0.00061060
JPY: 360.5
2019/04/180.00055100
JPY: 325.4
+0.00000500
JPY: +3.0
+0.92%0.00055620
JPY: 328.4
0.00062984
JPY: 371.9
0.00061193
JPY: 361.3
2019/04/170.00054600
JPY: 322.4
-0.00000800
JPY: -4.7
-1.44%0.00056060
JPY: 331.0
0.00063372
JPY: 374.2
0.00061329
JPY: 362.1
2019/04/160.00055400
JPY: 327.1
-0.00000700
JPY: -4.1
-1.25%0.00056860
JPY: 335.7
0.00063788
JPY: 376.7
0.00061482
JPY: 363.0
2019/04/150.00056100
JPY: 331.3
-0.00000800
JPY: -4.7
-1.41%0.00057600
JPY: 340.1
0.00064104
JPY: 378.5
0.00061623
JPY: 363.9
2019/04/140.00056900
JPY: 336.0
-0.00000400
JPY: -2.4
-0.70%0.00059240
JPY: 349.8
0.00064276
JPY: 379.5
0.00061755
JPY: 364.6
2019/04/130.00057300
JPY: 338.3
-0.00001300
JPY: -7.7
-2.22%0.00060660
JPY: 358.2
0.00064472
JPY: 380.7
0.00061873
JPY: 365.3
2019/04/120.00058600
JPY: 346.0
-0.00000500
JPY: -3.0
-0.85%0.00062440
JPY: 368.7
0.00064672
JPY: 381.9
0.00061988
JPY: 366.0
2019/04/110.00059100
JPY: 349.0
-0.00005200
JPY: -30.7
-8.09%0.00064100
JPY: 378.5
0.00064828
JPY: 382.8
0.00062074
JPY: 366.5
2019/04/100.00064300
JPY: 379.7
+0.00000300
JPY: +1.8
+0.47%0.00065260
JPY: 385.3
0.00065064
JPY: 384.2
0.00062153
JPY: 367.0
2019/04/090.00064000
JPY: 377.9
-0.00002200
JPY: -13.0
-3.32%0.00065800
JPY: 388.5
0.00064968
JPY: 383.6
0.00062095
JPY: 366.7
2019/04/080.00066200
JPY: 390.9
-0.00000700
JPY: -4.1
-1.05%0.00066040
JPY: 390.0
0.00064976
JPY: 383.7
0.00062042
JPY: 366.3
2019/04/070.00066900
JPY: 395.0
+0.00002000
JPY: +11.8
+3.08%0.00066400
JPY: 392.1
0.00065148
JPY: 384.7
0.00061923
JPY: 365.6
2019/04/060.00064900
JPY: 383.2
-0.00002100
JPY: -12.4
-3.13%0.00066480
JPY: 392.6
0.00064676
JPY: 381.9
0.00061776
JPY: 364.8
2019/04/050.00067000
JPY: 395.6
+0.00001800
JPY: +10.6
+2.76%0.00068020
JPY: 401.6
0.00064284
JPY: 379.6
0.00061682
JPY: 364.2
2019/04/040.00065200
JPY: 385.0
-0.00002800
JPY: -16.5
-4.12%0.00068520
JPY: 404.6
0.00063744
JPY: 376.4
0.00061516
JPY: 363.2
2019/04/030.00068000
JPY: 401.5
+0.00000700
JPY: +4.1
+1.04%0.00068880
JPY: 406.7
0.00063308
JPY: 373.8
0.00061397
JPY: 362.5
2019/04/020.00067300
JPY: 397.4
-0.00005300
JPY: -31.3
-7.30%0.00068340
JPY: 403.5
0.00062800
JPY: 370.8
0.00061177
JPY: 361.2
2019/04/010.00072600
JPY: 428.7
+0.00003100
JPY: +18.3
+4.46%0.00067940
JPY: 401.2
0.00062240
JPY: 367.5
0.00060966
JPY: 360.0
2019/03/310.00069500
JPY: 410.4
+0.00002500
JPY: +14.8
+3.73%0.00066080
JPY: 390.2
0.00061472
JPY: 363.0
0.00060550
JPY: 357.5
2019/03/300.00067000
JPY: 395.6
+0.00001700
JPY: +10.0
+2.60%0.00064620
JPY: 381.6
0.00060820
JPY: 359.1
0.00060219
JPY: 355.6
2019/03/290.00065300
JPY: 385.6
0.00000000
JPY: 0.0
0.00%0.00063720
JPY: 376.3
0.00060268
JPY: 355.9
0.00059958
JPY: 354.0
2019/03/280.00065300
JPY: 385.6
+0.00002000
JPY: +11.8
+3.16%0.00063620
JPY: 375.7
0.00059744
JPY: 352.8
0.00059744
JPY: 352.8
2019/03/270.00063300
JPY: 373.8
+0.00001100
JPY: +6.5
+1.77%0.00063560
JPY: 375.3
0.00059513
JPY: 351.4
0.00059513
JPY: 351.4
2019/03/260.00062200
JPY: 367.3
-0.00000300
JPY: -1.8
-0.48%0.00063560
JPY: 375.3
0.00059348
JPY: 350.4
0.00059348
JPY: 350.4
2019/03/250.00062500
JPY: 369.0
-0.00002300
JPY: -13.6
-3.55%0.00063200
JPY: 373.2
0.00059218
JPY: 349.7
0.00059218
JPY: 349.7
2019/03/240.00064800
JPY: 382.6
-0.00000200
JPY: -1.2
-0.31%0.00063060
JPY: 372.4
0.00059062
JPY: 348.7
0.00059062
JPY: 348.7
2019/03/230.00065000
JPY: 383.8
+0.00001700
JPY: +10.0
+2.69%0.00062560
JPY: 369.4
0.00058775
JPY: 347.1
0.00058775
JPY: 347.1
2019/03/220.00063300
JPY: 373.8
+0.00002900
JPY: +17.1
+4.80%0.00062060
JPY: 366.5
0.00058447
JPY: 345.1
0.00058447
JPY: 345.1
2019/03/210.00060400
JPY: 356.6
-0.00001400
JPY: -8.3
-2.27%0.00062400
JPY: 368.5
0.00058178
JPY: 343.5
0.00058178
JPY: 343.5
2019/03/200.00061800
JPY: 364.9
-0.00000500
JPY: -3.0
-0.80%0.00062700
JPY: 370.2
0.00058047
JPY: 342.8
0.00058047
JPY: 342.8
2019/03/190.00062300
JPY: 367.9
-0.00000200
JPY: -1.2
-0.32%0.00063180
JPY: 373.1
0.00057813
JPY: 341.4
0.00057813
JPY: 341.4
2019/03/180.00062500
JPY: 369.0
-0.00002500
JPY: -14.8
-3.85%0.00064820
JPY: 382.7
0.00057513
JPY: 339.6
0.00057513
JPY: 339.6
2019/03/170.00065000
JPY: 383.8
+0.00003100
JPY: +18.3
+5.01%0.00063340
JPY: 374.0
0.00057157
JPY: 337.5
0.00057157
JPY: 337.5
2019/03/160.00061900
JPY: 365.5
-0.00002300
JPY: -13.6
-3.58%0.00061360
JPY: 362.3
0.00056554
JPY: 333.9
0.00056554
JPY: 333.9
2019/03/150.00064200
JPY: 379.1
-0.00006300
JPY: -37.2
-8.94%0.00059680
JPY: 352.4
0.00056108
JPY: 331.3
0.00056108
JPY: 331.3
2019/03/140.00070500
JPY: 416.3
+0.00015400
JPY: +90.9
+27.95%0.00057700
JPY: 340.7
0.00055373
JPY: 327.0
0.00055373
JPY: 327.0
2019/03/130.00055100
JPY: 325.4
0.00000000
JPY: 0.0
0.00%0.00054660
JPY: 322.8
0.00053860
JPY: 318.0
0.00053860
JPY: 318.0
2019/03/120.00055100
JPY: 325.4
+0.00001600
JPY: +9.4
+2.99%0.00054300
JPY: 320.6
0.00053722
JPY: 317.2
0.00053722
JPY: 317.2
2019/03/110.00053500
JPY: 315.9
-0.00000800
JPY: -4.7
-1.47%0.00053960
JPY: 318.6
0.00053550
JPY: 316.2
0.00053550
JPY: 316.2
2019/03/100.00054300
JPY: 320.6
-0.00001000
JPY: -5.9
-1.81%0.00053900
JPY: 318.3
0.00053557
JPY: 316.2
0.00053557
JPY: 316.2
2019/03/090.00055300
JPY: 326.5
+0.00002000
JPY: +11.8
+3.75%0.00053680
JPY: 317.0
0.00053433
JPY: 315.5
0.00053433
JPY: 315.5
2019/03/080.00053300
JPY: 314.7
-0.00000100
JPY: -0.6
-0.19%0.00053060
JPY: 313.3
0.00053060
JPY: 313.3
0.00053060
JPY: 313.3
2019/03/070.00053400
JPY: 315.3
+0.00000200
JPY: +1.2
+0.38%0.00053000
JPY: 313.0
0.00053000
JPY: 313.0
0.00053000
JPY: 313.0
2019/03/060.00053200
JPY: 314.1
0.00000000
JPY: 0.0
0.00%0.00052867
JPY: 312.2
0.00052867
JPY: 312.2
0.00052867
JPY: 312.2
2019/03/050.00053200
JPY: 314.1
+0.00001000
JPY: +5.9
+1.92%0.00052700
JPY: 311.2
0.00052700
JPY: 311.2
0.00052700
JPY: 311.2
2019/03/040.00052200
JPY: 308.2
0.00000000
JPY: 0.0
0.00%0.00052200
JPY: 308.2
0.00052200
JPY: 308.2
0.00052200
JPY: 308.2