ビットコインSV/円 (BSV) 時系列データ・価格推移

ビットコインSV/円(BSV/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/01	9,580	9,623	8,788	9,210
2024/04/30	10,214	10,358	9,339	9,580
2024/04/29	10,443	10,617	9,885	10,214
2024/04/28	10,599	10,755	10,393	10,443
2024/04/27	10,356	10,965	10,198	10,599
2024/04/26	10,361	10,519	10,015	10,356
2024/04/25	10,594	10,745	10,134	10,361
2024/04/24	11,030	11,259	10,483	10,594
2024/04/23	11,225	11,301	10,973	11,030
2024/04/22	10,761	11,354	10,732	11,225
2024/04/21	10,972	11,043	10,545	10,761
2024/04/20	10,188	11,127	10,052	10,972
2024/04/19	10,391	10,475	9,409	10,188
2024/04/18	10,054	10,497	9,813	10,392
2024/04/17	10,413	10,540	9,800	10,054
2024/04/16	10,345	10,583	9,840	10,413
2024/04/15	10,939	11,374	9,946	10,345
2024/04/14	10,425	10,984	9,764	10,939
2024/04/13	12,108	12,468	8,762	10,420
2024/04/12	14,145	14,297	10,665	12,108
2024/04/11	14,403	14,605	13,950	14,157
2024/04/10	14,380	14,570	13,596	14,403
2024/04/09	15,216	15,347	14,297	14,380
2024/04/08	15,136	15,388	14,789	15,216
2024/04/07	15,374	15,855	14,806	15,136
2024/04/06	14,255	15,515	14,180	15,385
2024/04/05	14,632	15,332	13,890	14,255
2024/04/04	13,937	15,160	13,904	14,642
2024/04/03	13,214	14,108	12,694	13,937
2024/04/02	14,501	14,504	12,712	13,214
2024/04/01	15,551	15,988	13,981	14,501
2024/03/31	14,694	16,031	14,443	15,573
2024/03/30	14,747	15,388	14,535	14,694
2024/03/29	14,014	15,506	13,908	14,747
2024/03/28	14,015	14,338	13,213	14,014
2024/03/27	13,570	14,228	12,998	14,015
2024/03/26	13,363	13,847	13,169	13,570
2024/03/25	13,156	13,792	12,951	13,369
2024/03/24	12,848	13,472	12,475	13,159
2024/03/23	12,170	13,572	11,880	12,848
2024/03/22	12,082	12,294	11,278	12,170
2024/03/21	12,036	12,330	11,726	12,082
2024/03/20	10,765	12,192	10,299	12,033
2024/03/19	12,192	12,362	10,593	10,765
2024/03/18	12,839	12,840	11,851	12,192
2024/03/17	12,416	12,922	11,591	12,839
2024/03/16	13,595	13,763	12,103	12,426
2024/03/15	15,312	15,383	12,699	13,595
2024/03/14	16,847	17,405	14,514	15,323
2024/03/13	16,709	17,116	16,252	16,847
2024/03/12	16,995	16,995	15,606	16,709
2024/03/11	16,074	17,151	15,048	16,995
2024/03/10	16,296	16,990	15,613	16,074
2024/03/09	16,526	17,327	16,078	16,296
2024/03/08	15,830	16,812	15,400	16,486
2024/03/07	15,422	16,161	14,694	15,830
2024/03/06	15,008	15,630	14,235	15,422
2024/03/05	17,321	18,862	12,168	15,001
2024/03/04	16,347	18,724	15,700	17,323
2024/03/03	17,004	18,988	15,056	16,347
2024/03/02	12,752	17,677	12,671	17,013
2024/03/01	12,122	12,755	12,090	12,752
2024/02/29	12,498	13,292	11,838	12,122
2024/02/28	12,288	12,970	11,311	12,498
2024/02/27	11,890	13,016	11,824	12,290
2024/02/26	11,378	12,162	11,010	11,893
2024/02/25	11,387	11,407	11,195	11,378
2024/02/24	11,113	11,398	10,992	11,387
2024/02/23	11,362	11,431	10,973	11,113
2024/02/22	11,268	11,590	11,174	11,362
2024/02/21	11,476	11,496	10,893	11,268
2024/02/20	11,777	11,856	11,059	11,476
2024/02/19	11,669	11,912	11,567	11,777
2024/02/18	11,586	11,732	11,416	11,669
2024/02/17	11,866	11,871	11,240	11,591
2024/02/16	12,050	12,109	11,542	11,866
2024/02/15	12,368	12,513	11,873	12,050
2024/02/14	12,120	12,476	11,911	12,370
2024/02/13	12,259	12,493	11,662	12,122
2024/02/12	12,040	12,269	11,576	12,259
2024/02/11	11,579	12,134	11,463	12,040
2024/02/10	11,806	11,849	11,325	11,579
2024/02/09	11,477	12,125	11,297	11,806
2024/02/08	10,921	11,530	10,855	11,477
2024/02/07	10,611	10,945	10,473	10,921
2024/02/06	10,531	10,992	10,527	10,611
2024/02/05	10,542	10,911	10,349	10,531
2024/02/04	10,905	10,906	10,446	10,542
2024/02/03	10,531	11,485	10,522	10,905
2024/02/02	10,266	10,564	10,222	10,536
2024/02/01	10,149	10,330	9,907	10,266
2024/01/31	10,494	10,527	10,014	10,149
2024/01/30	10,796	11,062	10,427	10,494
2024/01/29	10,594	10,859	10,429	10,796
2024/01/28	10,745	10,992	10,477	10,594
2024/01/27	10,508	11,029	10,506	10,751
2024/01/26	10,023	10,551	9,175	10,508
2024/01/25	10,537	10,549	9,930	10,024
2024/01/24	10,723	10,853	10,330	10,537
2024/01/23	10,276	10,732	9,563	10,717
2024/01/22	11,168	11,232	10,190	10,287
2024/01/21	10,747	11,531	10,717	11,169
2024/01/20	10,928	10,934	10,455	10,747
2024/01/19	11,292	11,335	10,258	10,934
2024/01/18	11,921	12,067	11,168	11,299
2024/01/17	12,291	12,291	11,762	11,921
2024/01/16	12,391	12,656	12,104	12,291
2024/01/15	11,929	12,784	11,929	12,391
2024/01/14	12,347	13,017	11,906	11,932
2024/01/13	12,502	12,607	11,830	12,353
2024/01/12	13,818	14,429	11,922	12,496
2024/01/11	13,571	14,818	13,035	13,818
2024/01/10	13,041	14,126	12,672	13,578
2024/01/09	13,346	13,935	12,070	13,052
2024/01/08	11,232	13,757	10,113	13,370
2024/01/07	11,832	12,021	11,044	11,238
2024/01/06	12,058	12,955	11,529	11,834
2024/01/05	12,244	12,306	11,335	12,064
2024/01/04	12,424	12,853	11,737	12,253
2024/01/03	14,066	14,389	10,588	12,418
2024/01/02	14,659	15,288	13,384	14,079
2024/01/01	13,589	15,892	13,267	14,659
2023/12/31	13,180	14,298	12,275	13,588
2023/12/30	13,544	14,663	12,718	13,180
2023/12/29	13,010	15,326	11,177	13,529
2023/12/28	10,829	13,703	10,334	13,004
2023/12/27	7,136	10,839	7,051	10,823
2023/12/26	7,256	7,274	6,655	7,136
2023/12/25	6,975	7,361	6,894	7,256
2023/12/24	7,182	7,194	6,856	6,975
2023/12/23	7,252	7,267	7,040	7,182
2023/12/22	7,048	7,348	7,008	7,252
2023/12/21	7,091	7,244	6,882	7,048
2023/12/20	6,937	7,212	6,884	7,091
2023/12/19	6,909	7,125	6,775	6,937
2023/12/18	6,932	6,975	6,452	6,909
2023/12/17	7,035	7,146	6,899	6,932
2023/12/16	6,901	7,154	6,816	7,035
2023/12/15	7,122	7,158	6,874	6,901
2023/12/14	7,126	7,129	6,853	7,122
2023/12/13	7,064	7,150	6,737	7,120
2023/12/12	7,191	7,253	6,945	7,064
2023/12/11	7,693	7,759	6,441	7,191
2023/12/10	7,500	7,914	7,347	7,693
2023/12/09	7,800	7,857	7,448	7,500
2023/12/08	7,464	7,978	7,416	7,800
2023/12/07	7,703	7,782	7,281	7,464
2023/12/06	7,765	8,082	7,483	7,703
2023/12/05	7,731	7,791	7,304	7,763
2023/12/04	7,354	7,971	7,300	7,737
2023/12/03	7,120	7,601	7,099	7,354
2023/12/02	7,000	7,153	6,966	7,120
2023/12/01	6,846	7,020	6,846	7,000
2023/11/30	6,834	6,878	6,727	6,846
2023/11/29	6,787	7,065	6,760	6,834
2023/11/28	6,767	6,873	6,642	6,792
2023/11/27	6,984	7,045	6,608	6,769
2023/11/26	7,148	7,154	6,789	6,984
2023/11/25	7,171	7,339	7,079	7,154
2023/11/24	6,994	7,293	6,971	7,171
2023/11/23	6,988	7,057	6,913	6,994
2023/11/22	6,568	7,026	6,566	6,988
2023/11/21	7,068	7,301	6,573	6,573
2023/11/20	7,231	7,261	7,005	7,068
2023/11/19	7,044	7,264	6,942	7,231
2023/11/18	7,171	7,171	6,848	7,044
2023/11/17	7,319	7,461	6,873	7,171
2023/11/16	7,639	7,712	7,171	7,319
2023/11/15	7,240	7,640	7,152	7,639
2023/11/14	7,567	7,598	6,932	7,245
2023/11/13	7,538	8,064	7,423	7,568
2023/11/12	7,530	7,592	7,225	7,543
2023/11/11	7,718	7,746	7,344	7,530
2023/11/10	7,510	7,843	7,344	7,718
2023/11/09	7,439	8,361	5,892	7,510
2023/11/08	7,377	7,478	7,296	7,439
2023/11/07	7,426	7,587	7,179	7,377
2023/11/06	7,425	7,482	7,219	7,425
2023/11/05	7,354	7,760	7,275	7,425
2023/11/04	7,334	7,399	7,210	7,349

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能