仮想通貨の種類・投資情報サイト「コインミュージアム」

ENS/BTC  取引所:binance


   終値: 0.00038650
JPY: 3,286.9
 前日比: +0.00000080 (+0.21%)
 24h取引量: 7.88000000

2024/02/28 05:01 更新

JPYcoincheck(BTC/JYP) の最新価格: 8,613,500.00 より円換算した値です。

ENS/BTC (1分足)


 安値:0.00038160 高値:0.00039170
 始値:0.00038570 終値:0.00038650

2024/02/28 05:01 更新

ENS/BTC (1日足)


5日平均乖離率:-5.51% 25日平均乖離率:-12.19% 75日平均乖離率:+1.22%




過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 8,613,500.00 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
2024/02/280.00038650
JPY: 3,329.1
+0.00000080
JPY: +6.9
+0.21%0.00040902
JPY: 3,523.1
0.00044016
JPY: 3,791.4
0.00038185
JPY: 3,289.1
2024/02/270.00038570
JPY: 3,322.2
-0.00003860
JPY: -332.5
-9.10%0.00041410
JPY: 3,566.9
0.00044080
JPY: 3,796.9
0.00037943
JPY: 3,268.2
2024/02/260.00042430
JPY: 3,654.7
-0.00000650
JPY: -56.0
-1.51%0.00042296
JPY: 3,643.2
0.00044182
JPY: 3,805.6
0.00037707
JPY: 3,247.9
2024/02/250.00043080
JPY: 3,710.7
+0.00001300
JPY: +112.0
+3.11%0.00042366
JPY: 3,649.2
0.00044137
JPY: 3,801.8
0.00037417
JPY: 3,222.9
2024/02/240.00041780
JPY: 3,598.7
+0.00000590
JPY: +50.8
+1.43%0.00042606
JPY: 3,669.9
0.00044128
JPY: 3,801.0
0.00037128
JPY: 3,198.0
2024/02/230.00041190
JPY: 3,547.9
-0.00001810
JPY: -155.9
-4.21%0.00043068
JPY: 3,709.7
0.00044186
JPY: 3,806.0
0.00036850
JPY: 3,174.1
2024/02/220.00043000
JPY: 3,703.8
+0.00000220
JPY: +18.9
+0.51%0.00043298
JPY: 3,729.5
0.00044288
JPY: 3,814.8
0.00036595
JPY: 3,152.1
2024/02/210.00042780
JPY: 3,684.9
-0.00001500
JPY: -129.2
-3.39%0.00043174
JPY: 3,718.8
0.00044333
JPY: 3,818.6
0.00036314
JPY: 3,127.9
2024/02/200.00044280
JPY: 3,814.1
+0.00000190
JPY: +16.4
+0.43%0.00043096
JPY: 3,712.1
0.00044474
JPY: 3,830.8
0.00036033
JPY: 3,103.7
2024/02/190.00044090
JPY: 3,797.7
+0.00001750
JPY: +150.7
+4.13%0.00043298
JPY: 3,729.5
0.00044686
JPY: 3,849.0
0.00035718
JPY: 3,076.6
2024/02/180.00042340
JPY: 3,647.0
-0.00000040
JPY: -3.4
-0.09%0.00043468
JPY: 3,744.1
0.00044671
JPY: 3,847.8
0.00035400
JPY: 3,049.2
2024/02/170.00042380
JPY: 3,650.4
-0.00000010
JPY: -0.9
-0.02%0.00044200
JPY: 3,807.2
0.00044622
JPY: 3,843.6
0.00035120
JPY: 3,025.1
2024/02/160.00042390
JPY: 3,651.3
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2024/02/150.00045290
JPY: 3,901.1
+0.00000350
JPY: +30.1
+0.78%0.00045266
JPY: 3,899.0
0.00044623
JPY: 3,843.6
0.00034574
JPY: 2,978.0
2024/02/140.00044940
JPY: 3,870.9
-0.00001060
JPY: -91.3
-2.30%0.00045954
JPY: 3,958.2
0.00044659
JPY: 3,846.7
0.00034273
JPY: 2,952.1
2024/02/130.00046000
JPY: 3,962.2
+0.00001140
JPY: +98.2
+2.54%0.00045984
JPY: 3,960.8
0.00044661
JPY: 3,846.9
0.00033971
JPY: 2,926.1
2024/02/120.00044860
JPY: 3,864.0
-0.00000380
JPY: -32.7
-0.84%0.00046230
JPY: 3,982.0
0.00044717
JPY: 3,851.7
0.00033655
JPY: 2,898.9
2024/02/110.00045240
JPY: 3,896.7
-0.00003490
JPY: -300.6
-7.16%0.00047112
JPY: 4,058.0
0.00044988
JPY: 3,875.0
0.00033354
JPY: 2,873.0
2024/02/100.00048730
JPY: 4,197.4
+0.00003640
JPY: +313.5
+8.07%0.00048384
JPY: 4,167.6
0.00045233
JPY: 3,896.2
0.00033054
JPY: 2,847.1
2024/02/090.00045090
JPY: 3,883.8
-0.00002140
JPY: -184.3
-4.53%0.00047376
JPY: 4,080.7
0.00045376
JPY: 3,908.4
0.00032702
JPY: 2,816.8
2024/02/080.00047230
JPY: 4,068.2
-0.00002040
JPY: -175.7
-4.14%0.00046660
JPY: 4,019.1
0.00045832
JPY: 3,947.7
0.00032406
JPY: 2,791.3
2024/02/070.00049270
JPY: 4,243.9
-0.00002330
JPY: -200.7
-4.52%0.00045264
JPY: 3,898.8
0.00046256
JPY: 3,984.2
0.00032089
JPY: 2,764.0
2024/02/060.00051600
JPY: 4,444.6
+0.00007910
JPY: +681.3
+18.10%0.00043630
JPY: 3,758.1
0.00046396
JPY: 3,996.3
0.00031731
JPY: 2,733.2
2024/02/050.00043690
JPY: 3,763.2
+0.00002180
JPY: +187.8
+5.25%0.00041574
JPY: 3,581.0
0.00046623
JPY: 4,015.9
0.00031344
JPY: 2,699.8
2024/02/040.00041510
JPY: 3,575.5
+0.00001260
JPY: +108.5
+3.13%0.00041406
JPY: 3,566.5
0.00046752
JPY: 4,026.9
0.00031059
JPY: 2,675.3
2024/02/030.00040250
JPY: 3,466.9
-0.00000850
JPY: -73.2
-2.07%0.00041750
JPY: 3,596.1
0.00046456
JPY: 4,001.5
0.00030812
JPY: 2,654.0
2024/02/020.00041100
JPY: 3,540.1
-0.00000220
JPY: -18.9
-0.53%0.00042450
JPY: 3,656.4
0.00045930
JPY: 3,956.2
0.00030590
JPY: 2,634.9
2024/02/010.00041320
JPY: 3,559.1
-0.00001530
JPY: -131.8
-3.57%0.00043054
JPY: 3,708.5
0.00045486
JPY: 3,918.0
0.00030365
JPY: 2,615.5
2024/01/310.00042850
JPY: 3,690.9
-0.00000380
JPY: -32.7
-0.88%0.00044050
JPY: 3,794.2
0.00044964
JPY: 3,873.0
0.00030126
JPY: 2,594.9
2024/01/300.00043230
JPY: 3,723.6
-0.00000520
JPY: -44.8
-1.19%0.00045394
JPY: 3,910.0
0.00044453
JPY: 3,828.9
0.00029877
JPY: 2,573.4
2024/01/290.00043750
JPY: 3,768.4
-0.00000370
JPY: -31.9
-0.84%0.00045494
JPY: 3,918.6
0.00044007
JPY: 3,790.6
0.00029637
JPY: 2,552.7
2024/01/280.00044120
JPY: 3,800.3
-0.00002180
JPY: -187.8
-4.71%0.00044968
JPY: 3,873.3
0.00043528
JPY: 3,749.3
0.00029377
JPY: 2,530.4
2024/01/270.00046300
JPY: 3,988.1
-0.00003270
JPY: -281.7
-6.60%0.00044356
JPY: 3,820.6
0.00042919
JPY: 3,696.8
0.00029107
JPY: 2,507.1
2024/01/260.00049570
JPY: 4,269.7
+0.00005840
JPY: +503.0
+13.35%0.00043842
JPY: 3,776.3
0.00041951
JPY: 3,613.5
0.00028817
JPY: 2,482.1
2024/01/250.00043730
JPY: 3,766.7
+0.00002610
JPY: +224.8
+6.35%0.00043166
JPY: 3,718.1
0.00040890
JPY: 3,522.0
0.00028489
JPY: 2,453.9
2024/01/240.00041120
JPY: 3,541.9
+0.00000060
JPY: +5.2
+0.15%0.00043416
JPY: 3,739.6
0.00040080
JPY: 3,452.3
0.00028236
JPY: 2,432.1
2024/01/230.00041060
JPY: 3,536.7
-0.00002670
JPY: -230.0
-6.11%0.00044674
JPY: 3,848.0
0.00039381
JPY: 3,392.1
0.00028003
JPY: 2,412.1
2024/01/220.00043730
JPY: 3,766.7
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2024/01/210.00046190
JPY: 3,978.6
+0.00001210
JPY: +104.2
+2.69%0.00048316
JPY: 4,161.7
0.00037922
JPY: 3,266.4
0.00027504
JPY: 2,369.1
2024/01/200.00044980
JPY: 3,874.4
-0.00002430
JPY: -209.3
-5.13%0.00049536
JPY: 4,266.8
0.00037053
JPY: 3,191.5
0.00027214
JPY: 2,344.1
2024/01/190.00047410
JPY: 4,083.7
-0.00004220
JPY: -363.5
-8.17%0.00051840
JPY: 4,465.2
0.00036258
JPY: 3,123.1
0.00026946
JPY: 2,321.0
2024/01/180.00051630
JPY: 4,447.2
+0.00000260
JPY: +22.4
+0.51%0.00053922
JPY: 4,644.6
0.00035258
JPY: 3,036.9
0.00026626
JPY: 2,293.5
2024/01/170.00051370
JPY: 4,424.8
-0.00000920
JPY: -79.2
-1.76%0.00054152
JPY: 4,664.4
0.00034032
JPY: 2,931.4
0.00026252
JPY: 2,261.2
2024/01/160.00052290
JPY: 4,504.0
-0.00004210
JPY: -362.6
-7.45%0.00055334
JPY: 4,766.2
0.00032801
JPY: 2,825.3
0.00025866
JPY: 2,228.0
2024/01/150.00056500
JPY: 4,866.6
-0.00001320
JPY: -113.7
-2.28%0.00054256
JPY: 4,673.3
0.00031523
JPY: 2,715.2
0.00025469
JPY: 2,193.8
2024/01/140.00057820
JPY: 4,980.3
+0.00005040
JPY: +434.1
+9.55%0.00049780
JPY: 4,287.8
0.00030038
JPY: 2,587.4
0.00025005
JPY: 2,153.8
2024/01/130.00052780
JPY: 4,546.2
-0.00004500
JPY: -387.6
-7.86%0.00043638
JPY: 3,758.8
0.00028506
JPY: 2,455.4
0.00024537
JPY: 2,113.5
2024/01/120.00057280
JPY: 4,933.8
+0.00010380
JPY: +894.1
+22.13%0.00039082
JPY: 3,366.3
0.00027175
JPY: 2,340.7
0.00024139
JPY: 2,079.2
2024/01/110.00046900
JPY: 4,039.7
+0.00012780
JPY: +1,100.8
+37.46%0.00033280
JPY: 2,866.6
0.00025671
JPY: 2,211.2
0.00023678
JPY: 2,039.5
2024/01/100.00034120
JPY: 2,938.9
+0.00007010
JPY: +603.8
+25.86%0.00029912
JPY: 2,576.5
0.00024619
JPY: 2,120.5
0.00023351
JPY: 2,011.4
2024/01/090.00027110
JPY: 2,335.1
-0.00002890
JPY: -248.9
-9.63%0.00029506
JPY: 2,541.5
0.00024082
JPY: 2,074.3
0.00023194
JPY: 1,997.8