仮想通貨の価格・データ収集 Coin Viewer

スポンサーリンク


QTUM/BTC  取引所:binance


   終値: 0.00019900
JPY: 219.9
 前日比: +0.00000100 (+0.51%)
 24h取引量: 12.89000000

2019/09/15 16:47:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 1,116,041.00 より円換算した値です。

QTUM/BTC (1分足)


 安値:0.00019700 高値:0.00020100
 始値:0.00019800 終値:0.00019900

2019/09/15 16:47:00 更新

QTUM/BTC (1日足)


5日平均乖離率:+0.81% 25日平均乖離率:-7.58% 75日平均乖離率:-26.40%



スポンサーリンク



過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 1,116,041.00 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
2019/09/150.00019900
JPY: 222.1
+0.00000100
JPY: +1.1
+0.51%0.00019740
JPY: 220.3
0.00021532
JPY: 240.3
0.00027039
JPY: 301.8
2019/09/140.00019800
JPY: 221.0
+0.00000100
JPY: +1.1
+0.51%0.00019760
JPY: 220.5
0.00021728
JPY: 242.5
0.00027413
JPY: 305.9
2019/09/130.00019700
JPY: 219.9
+0.00000300
JPY: +3.3
+1.55%0.00019800
JPY: 221.0
0.00021896
JPY: 244.4
0.00027740
JPY: 309.6
2019/09/120.00019400
JPY: 216.5
-0.00000500
JPY: -5.6
-2.51%0.00019980
JPY: 223.0
0.00022096
JPY: 246.6
0.00028080
JPY: 313.4
2019/09/110.00019900
JPY: 222.1
-0.00000100
JPY: -1.1
-0.50%0.00019860
JPY: 221.6
0.00022324
JPY: 249.1
0.00028419
JPY: 317.2
2019/09/100.00020000
JPY: 223.2
0.00000000
JPY: 0.0
0.00%0.00019660
JPY: 219.4
0.00022456
JPY: 250.6
0.00028719
JPY: 320.5
2019/09/090.00020000
JPY: 223.2
-0.00000600
JPY: -6.7
-2.91%0.00019460
JPY: 217.2
0.00022552
JPY: 251.7
0.00028979
JPY: 323.4
2019/09/080.00020600
JPY: 229.9
+0.00001800
JPY: +20.1
+9.57%0.00019480
JPY: 217.4
0.00022680
JPY: 253.1
0.00029289
JPY: 326.9
2019/09/070.00018800
JPY: 209.8
-0.00000100
JPY: -1.1
-0.53%0.00019460
JPY: 217.2
0.00022836
JPY: 254.9
0.00029531
JPY: 329.6
2019/09/060.00018900
JPY: 210.9
-0.00000100
JPY: -1.1
-0.53%0.00019920
JPY: 222.3
0.00023032
JPY: 257.0
0.00029761
JPY: 332.1
2019/09/050.00019000
JPY: 212.0
-0.00001100
JPY: -12.3
-5.47%0.00020480
JPY: 228.6
0.00023240
JPY: 259.4
0.00029993
JPY: 334.7
2019/09/040.00020100
JPY: 224.3
-0.00000400
JPY: -4.5
-1.95%0.00021000
JPY: 234.4
0.00023428
JPY: 261.5
0.00030216
JPY: 337.2
2019/09/030.00020500
JPY: 228.8
-0.00000600
JPY: -6.7
-2.84%0.00021460
JPY: 239.5
0.00023532
JPY: 262.6
0.00030425
JPY: 339.6
2019/09/020.00021100
JPY: 235.5
-0.00000600
JPY: -6.7
-2.77%0.00021780
JPY: 243.1
0.00023612
JPY: 263.5
0.00030645
JPY: 342.0
2019/09/010.00021700
JPY: 242.2
+0.00000100
JPY: +1.1
+0.46%0.00022220
JPY: 248.0
0.00023732
JPY: 264.9
0.00030884
JPY: 344.7
2019/08/310.00021600
JPY: 241.1
-0.00000800
JPY: -8.9
-3.57%0.00022720
JPY: 253.6
0.00023844
JPY: 266.1
0.00031116
JPY: 347.3
2019/08/300.00022400
JPY: 250.0
+0.00000300
JPY: +3.3
+1.36%0.00023300
JPY: 260.0
0.00024000
JPY: 267.8
0.00031351
JPY: 349.9
2019/08/290.00022100
JPY: 246.6
-0.00001200
JPY: -13.4
-5.15%0.00023860
JPY: 266.3
0.00024168
JPY: 269.7
0.00031579
JPY: 352.4
2019/08/280.00023300
JPY: 260.0
-0.00000900
JPY: -10.0
-3.72%0.00024460
JPY: 273.0
0.00024404
JPY: 272.4
0.00031824
JPY: 355.2
2019/08/270.00024200
JPY: 270.1
-0.00000300
JPY: -3.3
-1.22%0.00024800
JPY: 276.8
0.00024608
JPY: 274.6
0.00032048
JPY: 357.7
2019/08/260.00024500
JPY: 273.4
-0.00000700
JPY: -7.8
-2.78%0.00025060
JPY: 279.7
0.00024804
JPY: 276.8
0.00032279
JPY: 360.2
2019/08/250.00025200
JPY: 281.2
+0.00000100
JPY: +1.1
+0.40%0.00025120
JPY: 280.3
0.00025012
JPY: 279.1
0.00032483
JPY: 362.5
2019/08/240.00025100
JPY: 280.1
+0.00000100
JPY: +1.1
+0.40%0.00024880
JPY: 277.7
0.00025224
JPY: 281.5
0.00032677
JPY: 364.7
2019/08/230.00025000
JPY: 279.0
-0.00000500
JPY: -5.6
-1.96%0.00024800
JPY: 276.8
0.00025424
JPY: 283.7
0.00032876
JPY: 366.9
2019/08/220.00025500
JPY: 284.6
+0.00000700
JPY: +7.8
+2.82%0.00024820
JPY: 277.0
0.00025624
JPY: 286.0
0.00033051
JPY: 368.9
2019/08/210.00024800
JPY: 276.8
+0.00000800
JPY: +8.9
+3.33%0.00024360
JPY: 271.9
0.00025824
JPY: 288.2
0.00033225
JPY: 370.8
2019/08/200.00024000
JPY: 267.8
-0.00000700
JPY: -7.8
-2.83%0.00023880
JPY: 266.5
0.00026048
JPY: 290.7
0.00033416
JPY: 372.9
2019/08/190.00024700
JPY: 275.7
-0.00000400
JPY: -4.5
-1.59%0.00023720
JPY: 264.7
0.00026328
JPY: 293.8
0.00033607
JPY: 375.1
2019/08/180.00025100
JPY: 280.1
+0.00001900
JPY: +21.2
+8.19%0.00023680
JPY: 264.3
0.00026580
JPY: 296.6
0.00033789
JPY: 377.1
2019/08/170.00023200
JPY: 258.9
+0.00000800
JPY: +8.9
+3.57%0.00023400
JPY: 261.2
0.00026772
JPY: 298.8
0.00033975
JPY: 379.2
2019/08/160.00022400
JPY: 250.0
-0.00000800
JPY: -8.9
-3.45%0.00023580
JPY: 263.2
0.00027012
JPY: 301.5
0.00034193
JPY: 381.6
2019/08/150.00023200
JPY: 258.9
-0.00001300
JPY: -14.5
-5.31%0.00023840
JPY: 266.1
0.00027304
JPY: 304.7
0.00034437
JPY: 384.3
2019/08/140.00024500
JPY: 273.4
+0.00000800
JPY: +8.9
+3.38%0.00023740
JPY: 264.9
0.00027584
JPY: 307.8
0.00034684
JPY: 387.1
2019/08/130.00023700
JPY: 264.5
-0.00000400
JPY: -4.5
-1.66%0.00023340
JPY: 260.5
0.00027804
JPY: 310.3
0.00034867
JPY: 389.1
2019/08/120.00024100
JPY: 269.0
+0.00000400
JPY: +4.5
+1.69%0.00023420
JPY: 261.4
0.00028008
JPY: 312.6
0.00035081
JPY: 391.5
2019/08/110.00023700
JPY: 264.5
+0.00001000
JPY: +11.2
+4.41%0.00023500
JPY: 262.3
0.00028196
JPY: 314.7
0.00035272
JPY: 393.6
2019/08/100.00022700
JPY: 253.3
+0.00000200
JPY: +2.2
+0.89%0.00023860
JPY: 266.3
0.00028416
JPY: 317.1
0.00035437
JPY: 395.5
2019/08/090.00022500
JPY: 251.1
-0.00001600
JPY: -17.9
-6.64%0.00024640
JPY: 275.0
0.00028644
JPY: 319.7
0.00035613
JPY: 397.5
2019/08/080.00024100
JPY: 269.0
-0.00000400
JPY: -4.5
-1.63%0.00025740
JPY: 287.3
0.00028948
JPY: 323.1
0.00035793
JPY: 399.5
2019/08/070.00024500
JPY: 273.4
-0.00001000
JPY: -11.2
-3.92%0.00026600
JPY: 296.9
0.00029196
JPY: 325.8
0.00035952
JPY: 401.2
2019/08/060.00025500
JPY: 284.6
-0.00001100
JPY: -12.3
-4.14%0.00027520
JPY: 307.1
0.00029508
JPY: 329.3
0.00036121
JPY: 403.1
2019/08/050.00026600
JPY: 296.9
-0.00001400
JPY: -15.6
-5.00%0.00028360
JPY: 316.5
0.00029792
JPY: 332.5
0.00036272
JPY: 404.8
2019/08/040.00028000
JPY: 312.5
-0.00000400
JPY: -4.5
-1.41%0.00029140
JPY: 325.2
0.00029980
JPY: 334.6
0.00036435
JPY: 406.6
2019/08/030.00028400
JPY: 317.0
-0.00000700
JPY: -7.8
-2.41%0.00029560
JPY: 329.9
0.00030240
JPY: 337.5
0.00036595
JPY: 408.4
2019/08/020.00029100
JPY: 324.8
-0.00000600
JPY: -6.7
-2.02%0.00029880
JPY: 333.5
0.00030668
JPY: 342.3
0.00036728
JPY: 409.9
2019/08/010.00029700
JPY: 331.5
-0.00000800
JPY: -8.9
-2.62%0.00030160
JPY: 336.6
0.00031168
JPY: 347.8
0.00036855
JPY: 411.3
2019/07/310.00030500
JPY: 340.4
+0.00000400
JPY: +4.5
+1.33%0.00030300
JPY: 338.2
0.00031668
JPY: 353.4
0.00036973
JPY: 412.6
2019/07/300.00030100
JPY: 335.9
+0.00000100
JPY: +1.1
+0.33%0.00030400
JPY: 339.3
0.00032156
JPY: 358.9
0.00037092
JPY: 414.0
2019/07/290.00030000
JPY: 334.8
-0.00000500
JPY: -5.6
-1.64%0.00030580
JPY: 341.3
0.00032680
JPY: 364.7
0.00037223
JPY: 415.4
2019/07/280.00030500
JPY: 340.4
+0.00000100
JPY: +1.1
+0.33%0.00030560
JPY: 341.1
0.00033188
JPY: 370.4
0.00037323
JPY: 416.5
2019/07/270.00030400
JPY: 339.3
-0.00000600
JPY: -6.7
-1.94%0.00030300
JPY: 338.2
0.00033760
JPY: 376.8
0.00037359
JPY: 416.9


期間限定モニター募集キャンペーン中!