初めてでも大丈夫!仮想通貨で始める少額投資のやり方

PAXG/BTC  取引所:binance


   終値: 0.09418000
JPY: 243,157.7
 前日比: +0.00025000 (+0.27%)
 24h取引量: 40.47000000

2022/07/03 05:21 更新

JPYcoincheck(BTC/JYP) の最新価格: 2,601,174.00 より円換算した値です。

PAXG/BTC (1分足)


 安値:0.09348000 高値:0.09449000
 始値:0.09400000 終値:0.09418000

2022/07/03 05:21 更新

PAXG/BTC (1日足)


5日平均乖離率:+0.90% 25日平均乖離率:+10.76% 75日平均乖離率:+42.12%




◆おススメ国内取引所◆


 

DMM Bitcoinの登録はこちらから


 

GMOコインの登録はこちらから


 

QUOINEXの登録はこちらから


 

BITPOINTの登録はこちらから


コインの保管には安全なハードウェアがオススメです♪ 

過去データ(日足) 取引所:binance

JPYcoincheck(BTC/JYP) の最新価格: 2,601,174.00 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
2022/07/030.09418000
JPY: 244,978.6
+0.00025000
JPY: +650.3
+0.27%0.09333800
JPY: 242,788.4
0.08503240
JPY: 221,184.1
0.06626680
JPY: 172,371.5
2022/07/020.09393000
JPY: 244,328.3
+0.00087000
JPY: +2,263.0
+0.93%0.09208800
JPY: 239,536.9
0.08370720
JPY: 217,737.0
0.06563973
JPY: 170,740.4
2022/07/010.09306000
JPY: 242,065.3
-0.00180000
JPY: -4,682.1
-1.90%0.09083200
JPY: 236,269.8
0.08243240
JPY: 214,421.0
0.06506067
JPY: 169,234.1
2022/06/300.09486000
JPY: 246,747.4
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/290.09066000
JPY: 235,822.4
+0.00273000
JPY: +7,101.2
+3.10%0.08750600
JPY: 227,618.3
0.07976240
JPY: 207,475.9
0.06386120
JPY: 166,114.1
2022/06/280.08793000
JPY: 228,721.2
+0.00028000
JPY: +728.3
+0.32%0.08672200
JPY: 225,579.0
0.07863080
JPY: 204,532.4
0.06330400
JPY: 164,664.7
2022/06/270.08765000
JPY: 227,992.9
+0.00254000
JPY: +6,607.0
+2.98%0.08705400
JPY: 226,442.6
0.07764120
JPY: 201,958.3
0.06278187
JPY: 163,306.6
2022/06/260.08511000
JPY: 221,385.9
-0.00107000
JPY: -2,783.3
-1.24%0.08735000
JPY: 227,212.5
0.07662120
JPY: 199,305.1
0.06226200
JPY: 161,954.3
2022/06/250.08618000
JPY: 224,169.2
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/240.08674000
JPY: 225,625.8
-0.00285000
JPY: -7,413.3
-3.18%0.08791600
JPY: 228,684.8
0.07447160
JPY: 193,713.6
0.06127053
JPY: 159,375.3
2022/06/230.08959000
JPY: 233,039.2
+0.00046000
JPY: +1,196.5
+0.52%0.08929400
JPY: 232,269.2
0.07344280
JPY: 191,037.5
0.06072200
JPY: 157,948.5
2022/06/220.08913000
JPY: 231,842.6
+0.00365000
JPY: +9,494.3
+4.27%0.09067200
JPY: 235,853.6
0.07239120
JPY: 188,302.1
0.06014000
JPY: 156,434.6
2022/06/210.08548000
JPY: 222,348.4
-0.00316000
JPY: -8,219.7
-3.57%0.09080800
JPY: 236,207.4
0.07139320
JPY: 185,706.1
0.05954360
JPY: 154,883.3
2022/06/200.08864000
JPY: 230,568.1
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/190.09363000
JPY: 243,547.9
-0.00285000
JPY: -7,413.3
-2.95%0.09070400
JPY: 235,936.9
0.06954160
JPY: 180,889.8
0.05839627
JPY: 151,898.9
2022/06/180.09648000
JPY: 250,961.3
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/170.08981000
JPY: 233,611.4
+0.00228000
JPY: +5,930.7
+2.60%0.08488200
JPY: 220,792.9
0.06700760
JPY: 174,298.4
0.05698240
JPY: 148,221.1
2022/06/160.08753000
JPY: 227,680.8
+0.00146000
JPY: +3,797.7
+1.70%0.08051600
JPY: 209,436.1
0.06587800
JPY: 171,360.1
0.05633573
JPY: 146,539.0
2022/06/150.08607000
JPY: 223,883.0
+0.00497000
JPY: +12,927.8
+6.13%0.07623400
JPY: 198,297.9
0.06485120
JPY: 168,689.3
0.05571760
JPY: 144,931.2
2022/06/140.08110000
JPY: 210,955.2
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/130.07990000
JPY: 207,833.8
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/120.06798000
JPY: 176,827.8
+0.00186000
JPY: +4,838.2
+2.81%0.06384000
JPY: 166,058.9
0.06247480
JPY: 162,507.8
0.05408067
JPY: 140,673.2
2022/06/110.06612000
JPY: 171,989.6
+0.00332000
JPY: +8,635.9
+5.29%0.06265600
JPY: 162,979.2
0.06224200
JPY: 161,902.3
0.05370640
JPY: 139,699.7
2022/06/100.06280000
JPY: 163,353.7
+0.00155000
JPY: +4,031.8
+2.53%0.06118200
JPY: 159,145.0
0.06202960
JPY: 161,349.8
0.05336827
JPY: 138,820.1
2022/06/090.06125000
JPY: 159,321.9
+0.00020000
JPY: +520.2
+0.33%0.06110600
JPY: 158,947.3
0.06197920
JPY: 161,218.7
0.05311640
JPY: 138,165.0
2022/06/080.06105000
JPY: 158,801.7
-0.00101000
JPY: -2,627.2
-1.63%0.06133000
JPY: 159,530.0
0.06195160
JPY: 161,146.9
0.05289040
JPY: 137,577.1
2022/06/070.06206000
JPY: 161,428.9
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/060.05875000
JPY: 152,819.0
-0.00367000
JPY: -9,546.3
-5.88%0.06177600
JPY: 160,690.1
0.06188880
JPY: 160,983.5
0.05242947
JPY: 136,378.2
2022/06/050.06242000
JPY: 162,365.3
+0.00005000
JPY: +130.1
+0.08%0.06185400
JPY: 160,893.0
0.06204640
JPY: 161,393.5
0.05225480
JPY: 135,923.8
2022/06/040.06237000
JPY: 162,235.2
-0.00082000
JPY: -2,133.0
-1.30%0.06105200
JPY: 158,806.9
0.06188280
JPY: 160,967.9
0.05201987
JPY: 135,312.7
2022/06/030.06319000
JPY: 164,368.2
+0.00104000
JPY: +2,705.2
+1.67%0.06078200
JPY: 158,104.6
0.06177120
JPY: 160,677.6
0.05181693
JPY: 134,784.9
2022/06/020.06215000
JPY: 161,663.0
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/06/010.05914000
JPY: 153,833.4
+0.00073000
JPY: +1,898.9
+1.25%0.06121000
JPY: 159,217.9
0.06123400
JPY: 159,280.3
0.05137640
JPY: 133,639.0
2022/05/310.05841000
JPY: 151,934.6
-0.00261000
JPY: -6,789.1
-4.28%0.06227200
JPY: 161,980.3
0.06096520
JPY: 158,581.1
0.05122640
JPY: 133,248.8
2022/05/300.06102000
JPY: 158,723.6
-0.00228000
JPY: -5,930.7
-3.60%0.06326600
JPY: 164,565.9
0.06071240
JPY: 157,923.5
0.05108587
JPY: 132,883.2
2022/05/290.06330000
JPY: 164,654.3
-0.00088000
JPY: -2,289.0
-1.37%0.06351400
JPY: 165,211.0
0.06024560
JPY: 156,709.3
0.05089840
JPY: 132,395.6
2022/05/280.06418000
JPY: 166,943.3
-0.00027000
JPY: -702.3
-0.42%0.06375400
JPY: 165,835.2
0.05963800
JPY: 155,128.8
0.05071200
JPY: 131,910.7
2022/05/270.06445000
JPY: 167,645.7
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/260.06338000
JPY: 164,862.4
+0.00112000
JPY: +2,913.3
+1.80%0.06271400
JPY: 163,130.0
0.05838000
JPY: 151,856.5
0.05035200
JPY: 130,974.3
2022/05/250.06226000
JPY: 161,949.1
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/240.06450000
JPY: 167,775.7
+0.00293000
JPY: +7,621.4
+4.76%0.06270400
JPY: 163,104.0
0.05735080
JPY: 149,179.4
0.05002920
JPY: 130,134.7
2022/05/230.06157000
JPY: 160,154.3
-0.00029000
JPY: -754.3
-0.47%0.06221800
JPY: 161,839.8
0.05673840
JPY: 147,586.5
0.04984973
JPY: 129,667.8
2022/05/220.06186000
JPY: 160,908.6
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/210.06307000
JPY: 164,056.0
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/200.06252000
JPY: 162,625.4
+0.00045000
JPY: +1,170.5
+0.73%0.06182000
JPY: 160,804.6
0.05509840
JPY: 143,320.5
0.04937787
JPY: 128,440.4
2022/05/190.06207000
JPY: 161,454.9
-0.00009000
JPY: -234.1
-0.14%0.06142800
JPY: 159,784.9
0.05454200
JPY: 141,873.2
0.04922227
JPY: 128,035.7
2022/05/180.06216000
JPY: 161,689.0
0.00000000
JPY: 0.0
0.00%0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
0.00000000
JPY: 0.0
2022/05/170.06081000
JPY: 158,177.4
-0.00073000
JPY: -1,898.9
-1.19%0.06089000
JPY: 158,385.5
0.05347120
JPY: 139,087.9
0.04887067
JPY: 127,121.1
2022/05/160.06154000
JPY: 160,076.2
+0.00098000
JPY: +2,549.2
+1.62%0.06126600
JPY: 159,363.5
0.05298560
JPY: 137,824.8
0.04864680
JPY: 126,538.8
2022/05/150.06056000
JPY: 157,527.1
-0.00214000
JPY: -5,566.5
-3.41%0.06062400
JPY: 157,693.6
0.05235520
JPY: 136,185.0
0.04847257
JPY: 126,085.6
2022/05/140.06270000
JPY: 163,093.6
+0.00386000
JPY: +10,040.5
+6.56%0.06042800
JPY: 157,183.7
0.05181640
JPY: 134,783.5
0.04830699
JPY: 125,654.9