仮想通貨のチャート・ランキング・情報まとめサイト「イチから始める仮想通貨」

HSR/BTC  取引所:binance


   終値: 0.00077800
JPY: 578.9
 前日比: -0.00001500 (-1.89%)
 24h取引量: 183.91000000

2018/07/17 18:46:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 753,827.50 より円換算した値です。

HSR/BTC (1分足)


 安値:0.00076800 高値:0.00080700
 始値:0.00079600 終値:0.00077800

2018/07/17 18:46:00 更新

HSR/BTC (1日足)


5日平均乖離率:+0.26% 25日平均乖離率:-2.12% 75日平均乖離率:-17.67%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 753,827.50 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
2018/07/170.00077800
JPY: 586.5
-0.00001500
JPY: -11.3
-1.89%0.00077600
JPY: 585.0
0.00079488
JPY: 599.2
0.00094503
JPY: 712.4
2018/07/160.00079300
JPY: 597.8
+0.00002300
JPY: +17.3
+2.99%0.00077060
JPY: 580.9
0.00079624
JPY: 600.2
0.00095472
JPY: 719.7
2018/07/150.00077000
JPY: 580.4
+0.00000900
JPY: +6.8
+1.18%0.00076800
JPY: 578.9
0.00079788
JPY: 601.5
0.00096115
JPY: 724.5
2018/07/140.00076100
JPY: 573.7
-0.00001700
JPY: -12.8
-2.19%0.00078380
JPY: 590.8
0.00080128
JPY: 604.0
0.00096704
JPY: 729.0
2018/07/130.00077800
JPY: 586.5
+0.00002700
JPY: +20.4
+3.60%0.00081800
JPY: 616.6
0.00080504
JPY: 606.9
0.00097368
JPY: 734.0
2018/07/120.00075100
JPY: 566.1
-0.00002900
JPY: -21.9
-3.72%0.00083880
JPY: 632.3
0.00080836
JPY: 609.4
0.00098099
JPY: 739.5
2018/07/110.00078000
JPY: 588.0
-0.00006900
JPY: -52.0
-8.13%0.00085820
JPY: 646.9
0.00081268
JPY: 612.6
0.00098957
JPY: 746.0
2018/07/100.00084900
JPY: 640.0
-0.00008300
JPY: -62.6
-8.91%0.00088280
JPY: 665.5
0.00081632
JPY: 615.4
0.00099551
JPY: 750.4
2018/07/090.00093200
JPY: 702.6
+0.00005000
JPY: +37.7
+5.67%0.00087000
JPY: 655.8
0.00081728
JPY: 616.1
0.00100013
JPY: 753.9
2018/07/080.00088200
JPY: 664.9
+0.00003400
JPY: +25.6
+4.01%0.00085000
JPY: 640.8
0.00081424
JPY: 613.8
0.00100104
JPY: 754.6
2018/07/070.00084800
JPY: 639.2
-0.00005500
JPY: -41.5
-6.09%0.00083220
JPY: 627.3
0.00081252
JPY: 612.5
0.00100259
JPY: 755.8
2018/07/060.00090300
JPY: 680.7
+0.00011800
JPY: +89.0
+15.03%0.00082020
JPY: 618.3
0.00081276
JPY: 612.7
0.00100347
JPY: 756.4
2018/07/050.00078500
JPY: 591.8
-0.00004700
JPY: -35.4
-5.65%0.00079380
JPY: 598.4
0.00081076
JPY: 611.2
0.00100333
JPY: 756.3
2018/07/040.00083200
JPY: 627.2
+0.00003900
JPY: +29.4
+4.92%0.00078840
JPY: 594.3
0.00081576
JPY: 614.9
0.00100447
JPY: 757.2
2018/07/030.00079300
JPY: 597.8
+0.00000500
JPY: +3.8
+0.63%0.00077440
JPY: 583.8
0.00082036
JPY: 618.4
0.00100545
JPY: 757.9
2018/07/020.00078800
JPY: 594.0
+0.00001700
JPY: +12.8
+2.20%0.00076520
JPY: 576.8
0.00082664
JPY: 623.1
0.00100695
JPY: 759.1
2018/07/010.00077100
JPY: 581.2
+0.00001300
JPY: +9.8
+1.72%0.00075840
JPY: 571.7
0.00083332
JPY: 628.2
0.00100796
JPY: 759.8
2018/06/300.00075800
JPY: 571.4
-0.00000400
JPY: -3.0
-0.52%0.00075440
JPY: 568.7
0.00084192
JPY: 634.7
0.00100871
JPY: 760.4
2018/06/290.00076200
JPY: 574.4
+0.00001500
JPY: +11.3
+2.01%0.00075960
JPY: 572.6
0.00085120
JPY: 641.7
0.00100956
JPY: 761.0
2018/06/280.00074700
JPY: 563.1
-0.00000700
JPY: -5.3
-0.93%0.00075540
JPY: 569.4
0.00086032
JPY: 648.5
0.00101061
JPY: 761.8
2018/06/270.00075400
JPY: 568.4
+0.00000300
JPY: +2.3
+0.40%0.00076220
JPY: 574.6
0.00087340
JPY: 658.4
0.00101152
JPY: 762.5
2018/06/260.00075100
JPY: 566.1
-0.00003300
JPY: -24.9
-4.21%0.00077380
JPY: 583.3
0.00088556
JPY: 667.6
0.00101315
JPY: 763.7
2018/06/250.00078400
JPY: 591.0
+0.00004300
JPY: +32.4
+5.80%0.00079040
JPY: 595.8
0.00089664
JPY: 675.9
0.00101444
JPY: 764.7
2018/06/240.00074100
JPY: 558.6
-0.00004000
JPY: -30.2
-5.12%0.00080460
JPY: 606.5
0.00090456
JPY: 681.9
0.00101460
JPY: 764.8
2018/06/230.00078100
JPY: 588.7
-0.00003100
JPY: -23.4
-3.82%0.00082740
JPY: 623.7
0.00091344
JPY: 688.6
0.00101516
JPY: 765.3
2018/06/220.00081200
JPY: 612.1
-0.00002200
JPY: -16.6
-2.64%0.00084340
JPY: 635.8
0.00092000
JPY: 693.5
0.00101503
JPY: 765.2
2018/06/210.00083400
JPY: 628.7
-0.00002100
JPY: -15.8
-2.46%0.00085280
JPY: 642.9
0.00092528
JPY: 697.5
0.00101427
JPY: 764.6
2018/06/200.00085500
JPY: 644.5
0.00000000
JPY: 0.0
0.00%0.00086020
JPY: 648.4
0.00093068
JPY: 701.6
0.00101336
JPY: 763.9
2018/06/190.00085500
JPY: 644.5
-0.00000600
JPY: -4.5
-0.70%0.00086380
JPY: 651.2
0.00093544
JPY: 705.2
0.00101240
JPY: 763.2
2018/06/180.00086100
JPY: 649.0
+0.00000200
JPY: +1.5
+0.23%0.00086400
JPY: 651.3
0.00093984
JPY: 708.5
0.00101156
JPY: 762.5
2018/06/170.00085900
JPY: 647.5
-0.00001200
JPY: -9.0
-1.38%0.00085960
JPY: 648.0
0.00094372
JPY: 711.4
0.00101020
JPY: 761.5
2018/06/160.00087100
JPY: 656.6
-0.00000200
JPY: -1.5
-0.23%0.00085860
JPY: 647.2
0.00094608
JPY: 713.2
0.00100908
JPY: 760.7
2018/06/150.00087300
JPY: 658.1
+0.00001700
JPY: +12.8
+1.99%0.00085500
JPY: 644.5
0.00095336
JPY: 718.7
0.00100813
JPY: 760.0
2018/06/140.00085600
JPY: 645.3
+0.00001700
JPY: +12.8
+2.03%0.00086240
JPY: 650.1
0.00096188
JPY: 725.1
0.00100715
JPY: 759.2
2018/06/130.00083900
JPY: 632.5
-0.00001500
JPY: -11.3
-1.76%0.00088060
JPY: 663.8
0.00097128
JPY: 732.2
0.00100667
JPY: 758.9
2018/06/120.00085400
JPY: 643.8
+0.00000100
JPY: +0.8
+0.12%0.00090280
JPY: 680.6
0.00098188
JPY: 740.2
0.00100625
JPY: 758.5
2018/06/110.00085300
JPY: 643.0
-0.00005700
JPY: -43.0
-6.26%0.00092300
JPY: 695.8
0.00099140
JPY: 747.3
0.00100527
JPY: 757.8
2018/06/100.00091000
JPY: 686.0
-0.00003700
JPY: -27.9
-3.91%0.00094960
JPY: 715.8
0.00100216
JPY: 755.5
0.00100444
JPY: 757.2
2018/06/090.00094700
JPY: 713.9
-0.00000300
JPY: -2.3
-0.32%0.00096560
JPY: 727.9
0.00101036
JPY: 761.6
0.00100277
JPY: 755.9
2018/06/080.00095000
JPY: 716.1
-0.00000500
JPY: -3.8
-0.52%0.00097420
JPY: 734.4
0.00101808
JPY: 767.5
0.00100051
JPY: 754.2
2018/06/070.00095500
JPY: 719.9
-0.00003100
JPY: -23.4
-3.14%0.00099900
JPY: 753.1
0.00102464
JPY: 772.4
0.00099825
JPY: 752.5
2018/06/060.00098600
JPY: 743.3
-0.00000400
JPY: -3.0
-0.40%0.00101960
JPY: 768.6
0.00103148
JPY: 777.6
0.00099620
JPY: 751.0
2018/06/050.00099000
JPY: 746.3
0.00000000
JPY: 0.0
0.00%0.00102800
JPY: 774.9
0.00103564
JPY: 780.7
0.00099380
JPY: 749.2
2018/06/040.00099000
JPY: 746.3
-0.00008400
JPY: -63.3
-7.82%0.00102640
JPY: 773.7
0.00104152
JPY: 785.1
0.00099056
JPY: 746.7
2018/06/030.00107400
JPY: 809.6
+0.00001600
JPY: +12.1
+1.51%0.00102100
JPY: 769.7
0.00105156
JPY: 792.7
0.00098775
JPY: 744.6
2018/06/020.00105800
JPY: 797.5
+0.00003000
JPY: +22.6
+2.92%0.00099520
JPY: 750.2
0.00105868
JPY: 798.1
0.00098296
JPY: 741.0
2018/06/010.00102800
JPY: 774.9
+0.00004600
JPY: +34.7
+4.68%0.00097240
JPY: 733.0
0.00106792
JPY: 805.0
0.00097747
JPY: 736.8
2018/05/310.00098200
JPY: 740.3
+0.00001900
JPY: +14.3
+1.97%0.00096060
JPY: 724.1
0.00107636
JPY: 811.4
0.00097204
JPY: 732.8
2018/05/300.00096300
JPY: 725.9
+0.00001800
JPY: +13.6
+1.90%0.00095900
JPY: 722.9
0.00108800
JPY: 820.2
0.00096780
JPY: 729.6
2018/05/290.00094500
JPY: 712.4
+0.00000100
JPY: +0.8
+0.11%0.00095940
JPY: 723.2
0.00110292
JPY: 831.4
0.00096387
JPY: 726.6
2018/05/280.00094400
JPY: 711.6
-0.00002500
JPY: -18.8
-2.58%0.00096200
JPY: 725.2
0.00112020
JPY: 844.4
0.00096036
JPY: 723.9

最新記事