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」

ZEC/BTC  取引所:binance


   終値: 0.02746100
JPY: 20,594.2
 前日比: -0.00014400 (-0.52%)
 24h取引量: 319.09000000

2018/07/17 18:47:00 更新

JPYcoincheck(BTC/JYP) の最新価格: 753,619.50 より円換算した値です。

ZEC/BTC (1分足)


 安値:0.02732700 高値:0.02832900
 始値:0.02766400 終値:0.02746100

2018/07/17 18:47:00 更新

ZEC/BTC (1日足)


5日平均乖離率:+1.24% 25日平均乖離率:+3.27% 75日平均乖離率:-11.18%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 753,619.50 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
2018/07/170.02746100
JPY: 20,695.1
-0.00014400
JPY: -108.5
-0.52%0.02712540
JPY: 20,442.2
0.02659148
JPY: 20,039.9
0.03091864
JPY: 23,300.9
2018/07/160.02760500
JPY: 20,803.7
+0.00010800
JPY: +81.4
+0.39%0.02654160
JPY: 20,002.3
0.02660184
JPY: 20,047.7
0.03098975
JPY: 23,354.5
2018/07/150.02749700
JPY: 20,722.3
-0.00035500
JPY: -267.5
-1.27%0.02602000
JPY: 19,609.2
0.02663472
JPY: 20,072.4
0.03104333
JPY: 23,394.9
2018/07/140.02785200
JPY: 20,989.8
+0.00264000
JPY: +1,989.6
+10.47%0.02556140
JPY: 19,263.6
0.02668612
JPY: 20,111.2
0.03109640
JPY: 23,434.9
2018/07/130.02521200
JPY: 19,000.3
+0.00067000
JPY: +504.9
+2.73%0.02511740
JPY: 18,929.0
0.02674004
JPY: 20,151.8
0.03113617
JPY: 23,464.8
2018/07/120.02454200
JPY: 18,495.3
-0.00045500
JPY: -342.9
-1.82%0.02525460
JPY: 19,032.4
0.02686784
JPY: 20,248.1
0.03122529
JPY: 23,532.0
2018/07/110.02499700
JPY: 18,838.2
-0.00020700
JPY: -156.0
-0.82%0.02551000
JPY: 19,224.8
0.02704488
JPY: 20,381.5
0.03132044
JPY: 23,603.7
2018/07/100.02520400
JPY: 18,994.2
-0.00042800
JPY: -322.5
-1.67%0.02570500
JPY: 19,371.8
0.02721724
JPY: 20,511.4
0.03141368
JPY: 23,674.0
2018/07/090.02563200
JPY: 19,316.8
-0.00026600
JPY: -200.5
-1.03%0.02613780
JPY: 19,698.0
0.02740664
JPY: 20,654.2
0.03150477
JPY: 23,742.6
2018/07/080.02589800
JPY: 19,517.2
+0.00007900
JPY: +59.5
+0.31%0.02648920
JPY: 19,962.8
0.02757976
JPY: 20,784.6
0.03157092
JPY: 23,792.5
2018/07/070.02581900
JPY: 19,457.7
-0.00015300
JPY: -115.3
-0.59%0.02688500
JPY: 20,261.1
0.02771136
JPY: 20,883.8
0.03166828
JPY: 23,865.8
2018/07/060.02597200
JPY: 19,573.0
-0.00139600
JPY: -1,052.1
-5.10%0.02730540
JPY: 20,577.9
0.02789340
JPY: 21,021.0
0.03175071
JPY: 23,928.0
2018/07/050.02736800
JPY: 20,625.1
-0.00002100
JPY: -15.8
-0.08%0.02746680
JPY: 20,699.5
0.02801852
JPY: 21,115.3
0.03181967
JPY: 23,979.9
2018/07/040.02738900
JPY: 20,640.9
-0.00048800
JPY: -367.8
-1.75%0.02737060
JPY: 20,627.0
0.02815524
JPY: 21,218.3
0.03185271
JPY: 24,004.8
2018/07/030.02787700
JPY: 21,008.7
-0.00004400
JPY: -33.2
-0.16%0.02709480
JPY: 20,419.2
0.02829180
JPY: 21,321.3
0.03190533
JPY: 24,044.5
2018/07/020.02792100
JPY: 21,041.8
+0.00114200
JPY: +860.6
+4.26%0.02687440
JPY: 20,253.1
0.02840200
JPY: 21,404.3
0.03194329
JPY: 24,073.1
2018/07/010.02677900
JPY: 20,181.2
-0.00010800
JPY: -81.4
-0.40%0.02656220
JPY: 20,017.8
0.02849992
JPY: 21,478.1
0.03196452
JPY: 24,089.1
2018/06/300.02688700
JPY: 20,262.6
+0.00087700
JPY: +660.9
+3.37%0.02662100
JPY: 20,062.1
0.02864612
JPY: 21,588.3
0.03197964
JPY: 24,100.5
2018/06/290.02601000
JPY: 19,601.6
-0.00076500
JPY: -576.5
-2.86%0.02658620
JPY: 20,035.9
0.02879668
JPY: 21,701.7
0.03199024
JPY: 24,108.5
2018/06/280.02677500
JPY: 20,178.2
+0.00041500
JPY: +312.8
+1.57%0.02668320
JPY: 20,109.0
0.02899956
JPY: 21,854.6
0.03201876
JPY: 24,130.0
2018/06/270.02636000
JPY: 19,865.4
-0.00071300
JPY: -537.3
-2.63%0.02681800
JPY: 20,210.6
0.02926192
JPY: 22,052.4
0.03203111
JPY: 24,139.3
2018/06/260.02707300
JPY: 20,402.7
+0.00036000
JPY: +271.3
+1.35%0.02709000
JPY: 20,415.6
0.02950384
JPY: 22,234.7
0.03205133
JPY: 24,154.5
2018/06/250.02671300
JPY: 20,131.4
+0.00021800
JPY: +164.3
+0.82%0.02736080
JPY: 20,619.6
0.02970652
JPY: 22,387.4
0.03204783
JPY: 24,151.9
2018/06/240.02649500
JPY: 19,967.1
-0.00095400
JPY: -719.0
-3.48%0.02777460
JPY: 20,931.5
0.02990900
JPY: 22,540.0
0.03204345
JPY: 24,148.6
2018/06/230.02744900
JPY: 20,686.1
-0.00027100
JPY: -204.2
-0.98%0.02831560
JPY: 21,339.2
0.03018620
JPY: 22,748.9
0.03203952
JPY: 24,145.6
2018/06/220.02772000
JPY: 20,890.3
-0.00070700
JPY: -532.8
-2.49%0.02850720
JPY: 21,483.6
0.03041876
JPY: 22,924.2
0.03202335
JPY: 24,133.4
2018/06/210.02842700
JPY: 21,423.1
-0.00035500
JPY: -267.5
-1.23%0.02875680
JPY: 21,671.7
0.03066240
JPY: 23,107.8
0.03200084
JPY: 24,116.5
2018/06/200.02878200
JPY: 21,690.7
-0.00041800
JPY: -315.0
-1.43%0.02893260
JPY: 21,804.2
0.03095244
JPY: 23,326.4
0.03197221
JPY: 24,094.9
2018/06/190.02920000
JPY: 22,005.7
+0.00079300
JPY: +597.6
+2.79%0.02916400
JPY: 21,978.6
0.03129004
JPY: 23,580.8
0.03194143
JPY: 24,071.7
2018/06/180.02840700
JPY: 21,408.1
-0.00056100
JPY: -422.8
-1.94%0.02931600
JPY: 22,093.1
0.03164328
JPY: 23,847.0
0.03190897
JPY: 24,047.2
2018/06/170.02896800
JPY: 21,830.8
-0.00033800
JPY: -254.7
-1.15%0.02947220
JPY: 22,210.8
0.03204568
JPY: 24,150.2
0.03188536
JPY: 24,029.4
2018/06/160.02930600
JPY: 22,085.6
-0.00063300
JPY: -477.0
-2.11%0.02975260
JPY: 22,422.1
0.03246232
JPY: 24,464.2
0.03186620
JPY: 24,015.0
2018/06/150.02993900
JPY: 22,562.6
-0.00002100
JPY: -15.8
-0.07%0.02971140
JPY: 22,391.1
0.03291264
JPY: 24,803.6
0.03184352
JPY: 23,997.9
2018/06/140.02996000
JPY: 22,578.4
+0.00077200
JPY: +581.8
+2.64%0.02988080
JPY: 22,518.8
0.03330708
JPY: 25,100.9
0.03180465
JPY: 23,968.6
2018/06/130.02918800
JPY: 21,996.6
-0.00118200
JPY: -890.8
-3.89%0.03004940
JPY: 22,645.8
0.03377868
JPY: 25,456.3
0.03176181
JPY: 23,936.3
2018/06/120.03037000
JPY: 22,887.4
+0.00127000
JPY: +957.1
+4.36%0.03033820
JPY: 22,863.5
0.03432084
JPY: 25,864.9
0.03173148
JPY: 23,913.5
2018/06/110.02910000
JPY: 21,930.3
-0.00168600
JPY: -1,270.6
-5.48%0.03033800
JPY: 22,863.3
0.03482956
JPY: 26,248.2
0.03167409
JPY: 23,870.2
2018/06/100.03078600
JPY: 23,200.9
-0.00001700
JPY: -12.8
-0.06%0.03060480
JPY: 23,064.4
0.03531408
JPY: 26,613.4
0.03164237
JPY: 23,846.3
2018/06/090.03080300
JPY: 23,213.7
+0.00017100
JPY: +128.9
+0.56%0.03057780
JPY: 23,044.0
0.03588264
JPY: 27,041.9
0.03159169
JPY: 23,808.1
2018/06/080.03063200
JPY: 23,084.9
+0.00026300
JPY: +198.2
+0.87%0.03063360
JPY: 23,086.1
0.03637068
JPY: 27,409.7
0.03154916
JPY: 23,776.1
2018/06/070.03036900
JPY: 22,886.7
-0.00006500
JPY: -49.0
-0.21%0.03117400
JPY: 23,493.3
0.03661220
JPY: 27,591.7
0.03151372
JPY: 23,749.4
2018/06/060.03043400
JPY: 22,935.7
-0.00021700
JPY: -163.5
-0.71%0.03158180
JPY: 23,800.7
0.03656548
JPY: 27,556.5
0.03148355
JPY: 23,726.6
2018/06/050.03065100
JPY: 23,099.2
-0.00043100
JPY: -324.8
-1.39%0.03192300
JPY: 24,057.8
0.03648764
JPY: 27,497.8
0.03145916
JPY: 23,708.2
2018/06/040.03108200
JPY: 23,424.0
-0.00225200
JPY: -1,697.2
-6.76%0.03214780
JPY: 24,227.2
0.03638140
JPY: 27,417.7
0.03142227
JPY: 23,680.4
2018/06/030.03333400
JPY: 25,121.2
+0.00092600
JPY: +697.9
+2.86%0.03261640
JPY: 24,580.4
0.03633804
JPY: 27,385.1
0.03140420
JPY: 23,666.8
2018/06/020.03240800
JPY: 24,423.3
+0.00026800
JPY: +202.0
+0.83%0.03260220
JPY: 24,569.7
0.03618868
JPY: 27,272.5
0.03134025
JPY: 23,618.6
2018/06/010.03214000
JPY: 24,221.3
+0.00036500
JPY: +275.1
+1.15%0.03288280
JPY: 24,781.1
0.03609168
JPY: 27,199.4
0.03129083
JPY: 23,581.4
2018/05/310.03177500
JPY: 23,946.3
-0.00165000
JPY: -1,243.5
-4.94%0.03359040
JPY: 25,314.4
0.03598340
JPY: 27,117.8
0.03122728
JPY: 23,533.5
2018/05/300.03342500
JPY: 25,189.7
+0.00016200
JPY: +122.1
+0.49%0.03467980
JPY: 26,135.4
0.03593180
JPY: 27,078.9
0.03118133
JPY: 23,498.9
2018/05/290.03326300
JPY: 25,067.6
-0.00054800
JPY: -413.0
-1.62%0.03560100
JPY: 26,829.6
0.03583832
JPY: 27,008.5
0.03112152
JPY: 23,453.8
2018/05/280.03381100
JPY: 25,480.6
-0.00186700
JPY: -1,407.0
-5.23%0.03664180
JPY: 27,614.0
0.03574568
JPY: 26,938.6
0.03108027
JPY: 23,422.7

最新記事