ビットコイン/円 (BTC) 時系列データ・価格推移

ビットコイン/円(BTC/JPY)時系列データ

日付	始値	高値	安値	終値
2026/05/21	12,312,007	12,429,552	12,223,128	12,340,092
2026/05/20	12,220,684	12,349,581	12,172,440	12,311,820
2026/05/19	12,235,588	12,300,353	12,121,298	12,222,813
2026/05/18	12,302,642	12,344,907	12,082,511	12,235,002
2026/05/17	12,410,000	12,478,099	12,210,000	12,304,647
2026/05/16	12,563,843	12,583,446	12,336,384	12,410,000
2026/05/15	12,823,899	12,917,404	12,500,471	12,563,843
2026/05/14	12,522,810	12,956,093	12,483,000	12,824,941
2026/05/13	12,698,984	12,840,627	12,435,609	12,522,809
2026/05/12	12,844,773	12,850,185	12,606,221	12,698,984
2026/05/11	12,858,923	12,896,540	12,650,000	12,844,773
2026/05/10	12,634,639	12,911,032	12,576,000	12,858,390
2026/05/09	12,576,387	12,695,491	12,566,347	12,637,600
2026/05/08	12,565,738	12,624,491	12,445,678	12,576,387
2026/05/07	12,744,453	12,769,980	12,475,200	12,564,283
2026/05/06	12,760,000	12,912,177	12,627,592	12,745,858
2026/05/05	12,547,412	12,906,418	12,540,690	12,761,904
2026/05/04	12,333,945	12,686,038	12,301,007	12,547,410
2026/05/03	12,353,954	12,452,277	12,270,501	12,332,337
2026/05/02	12,295,321	12,425,250	12,265,000	12,353,938
2026/05/01	11,984,972	12,364,986	11,979,075	12,295,321
2026/04/30	12,152,044	12,256,216	11,810,288	11,984,938
2026/04/29	12,190,000	12,442,138	12,025,354	12,151,711
2026/04/28	12,343,779	12,357,171	12,090,350	12,190,003
2026/04/27	12,552,033	12,667,499	12,201,000	12,343,779
2026/04/26	12,381,345	12,591,259	12,346,132	12,550,512
2026/04/25	12,360,025	12,422,636	12,319,042	12,381,349
2026/04/24	12,515,688	12,554,993	12,341,000	12,360,003
2026/04/23	12,464,047	12,543,619	12,317,595	12,510,531
2026/04/22	12,172,863	12,670,171	12,140,275	12,464,059
2026/04/21	12,050,996	12,243,915	11,952,256	12,169,897
2026/04/20	11,760,770	12,164,596	11,751,831	12,050,996
2026/04/19	12,045,316	12,122,096	11,742,962	11,761,078
2026/04/18	12,228,000	12,288,301	12,002,901	12,047,403
2026/04/17	11,960,941	12,382,090	11,891,750	12,230,000
2026/04/16	11,887,882	12,012,588	11,700,000	11,962,454
2026/04/15	11,787,397	11,981,393	11,703,990	11,887,863
2026/04/14	11,850,450	12,076,160	11,739,467	11,788,604
2026/04/13	11,294,726	11,929,512	11,282,698	11,855,000
2026/04/12	11,643,516	11,660,833	11,263,643	11,297,958
2026/04/11	11,633,340	11,759,876	11,575,889	11,643,519
2026/04/10	11,434,175	11,704,126	11,399,217	11,633,340
2026/04/09	11,280,531	11,624,828	11,204,588	11,426,078
2026/04/08	11,410,765	11,512,010	11,200,000	11,281,223
2026/04/07	10,995,343	11,538,143	10,842,643	11,410,765
2026/04/06	11,014,026	11,231,354	10,909,640	10,995,350
2026/04/05	10,751,774	11,036,370	10,641,682	11,013,774
2026/04/04	10,694,865	10,788,288	10,674,930	10,751,774
2026/04/03	10,688,602	10,752,164	10,601,437	10,694,196
2026/04/02	10,816,091	10,901,737	10,501,438	10,684,846
2026/04/01	10,826,607	10,979,001	10,725,938	10,822,425
2026/03/31	10,674,312	10,920,260	10,540,917	10,826,607
2026/03/30	10,578,996	10,855,809	10,538,852	10,674,895
2026/03/29	10,635,459	10,758,537	10,435,000	10,578,292
2026/03/28	10,644,214	10,784,684	10,570,856	10,633,717
2026/03/27	10,994,625	11,042,815	10,513,471	10,646,025
2026/03/26	11,375,191	11,392,983	10,897,123	10,991,837
2026/03/25	11,200,041	11,450,000	11,185,452	11,375,188
2026/03/24	11,239,224	11,327,442	10,975,980	11,200,036
2026/03/23	10,807,377	11,372,588	10,755,547	11,240,196
2026/03/22	10,981,744	11,087,837	10,745,200	10,812,129
2026/03/21	11,234,387	11,322,715	10,941,105	10,987,376
2026/03/20	11,056,187	11,306,456	11,040,677	11,234,421
2026/03/19	11,390,576	11,436,870	10,920,023	11,056,116
2026/03/18	11,751,476	11,881,886	11,280,000	11,392,292
2026/03/17	11,914,227	12,123,266	11,678,700	11,751,475
2026/03/16	11,622,947	11,928,657	11,532,343	11,920,325
2026/03/15	11,390,002	11,679,340	11,337,970	11,622,949
2026/03/14	11,336,666	11,407,142	11,255,200	11,390,002
2026/03/13	11,230,131	11,767,477	11,202,934	11,340,862
2026/03/12	11,174,741	11,262,147	11,025,001	11,231,622
2026/03/11	11,063,860	11,342,449	10,942,452	11,174,730
2026/03/10	10,806,820	11,320,000	10,801,291	11,070,918
2026/03/09	10,456,524	11,012,181	10,435,386	10,811,328
2026/03/08	10,621,356	10,773,487	10,400,000	10,456,524
2026/03/07	10,767,101	10,834,288	10,576,168	10,621,304
2026/03/06	11,176,622	11,263,184	10,706,044	10,768,661
2026/03/05	11,410,032	11,582,149	11,151,000	11,176,185
2026/03/04	10,781,557	11,630,872	10,625,250	11,422,059
2026/03/03	10,820,626	10,911,938	10,455,666	10,787,408
2026/03/02	10,309,268	11,030,015	10,290,957	10,818,396
2026/03/01	10,462,614	10,644,067	10,169,927	10,306,317
2026/02/28	10,299,625	10,581,377	9,869,078	10,464,274
2026/02/27	10,528,886	10,663,238	10,163,045	10,299,599
2026/02/26	10,606,344	10,760,000	10,393,235	10,529,065
2026/02/25	9,997,416	10,926,903	9,976,576	10,611,439
2026/02/24	10,005,491	10,070,000	9,746,667	9,994,986
2026/02/23	10,452,151	10,454,385	9,888,946	10,011,058
2026/02/22	10,552,950	10,593,287	10,431,307	10,449,434
2026/02/21	10,558,063	10,668,141	10,492,492	10,552,950
2026/02/20	10,393,649	10,627,444	10,313,003	10,558,062
2026/02/19	10,291,038	10,455,076	10,195,474	10,394,712
2026/02/18	10,342,684	10,550,860	10,202,576	10,290,746
2026/02/17	10,583,738	10,602,522	10,245,335	10,342,681
2026/02/16	10,523,884	10,751,762	10,327,621	10,583,738
2026/02/15	10,671,603	10,856,328	10,403,427	10,523,674
2026/02/14	10,517,769	10,789,347	10,510,329	10,669,335
2026/02/13	10,127,364	10,612,967	10,072,193	10,526,280
2026/02/12	10,281,448	10,489,631	9,969,527	10,127,167
2026/02/11	10,642,398	10,690,470	10,080,500	10,286,790
2026/02/10	10,955,891	11,000,376	10,495,489	10,642,278
2026/02/09	11,082,010	11,203,426	10,640,905	10,954,315
2026/02/08	10,903,522	11,405,016	10,841,899	11,086,339
2026/02/07	11,111,752	11,292,279	10,600,000	10,906,632
2026/02/06	9,848,646	11,287,037	9,400,501	11,111,113
2026/02/05	11,471,789	11,494,130	9,791,660	9,846,890
2026/02/04	11,799,800	12,033,217	11,260,000	11,471,823
2026/02/03	12,248,482	12,317,022	11,387,120	11,799,771
2026/02/02	11,940,450	12,344,718	11,574,167	12,248,482
2026/02/01	12,211,291	12,313,914	11,777,118	11,940,397
2026/01/31	13,046,803	13,052,749	11,750,444	12,212,069
2026/01/30	12,975,000	13,079,200	12,470,002	13,046,803
2026/01/29	13,667,893	13,676,399	12,767,000	12,985,000
2026/01/28	13,601,450	13,911,565	13,560,200	13,667,955
2026/01/27	13,633,472	13,747,655	13,330,581	13,601,447
2026/01/26	13,450,002	13,670,000	13,393,862	13,633,415
2026/01/25	13,894,486	13,915,990	13,300,000	13,450,002
2026/01/24	13,958,332	14,011,910	13,890,499	13,896,156
2026/01/23	14,190,147	14,293,239	13,911,801	13,959,981
2026/01/22	14,175,493	14,345,899	14,021,491	14,190,961
2026/01/21	13,977,916	14,325,415	13,806,461	14,175,488
2026/01/20	14,653,735	14,692,901	13,893,877	13,978,749
2026/01/19	14,756,002	14,774,460	14,508,998	14,656,136
2026/01/18	15,059,308	15,096,650	14,755,741	14,762,830
2026/01/17	15,111,992	15,141,352	15,044,602	15,059,321
2026/01/16	15,180,309	15,212,967	14,929,164	15,111,877
2026/01/15	15,362,828	15,451,000	15,104,639	15,180,289
2026/01/14	15,175,012	15,514,437	15,002,423	15,362,552
2026/01/13	14,405,961	15,275,189	14,403,796	15,175,001
2026/01/12	14,374,752	14,594,552	14,233,200	14,405,961
2026/01/11	14,290,957	14,403,833	14,251,107	14,374,430
2026/01/10	14,313,642	14,341,248	14,280,111	14,290,957
2026/01/09	14,287,085	14,535,927	14,150,000	14,313,642
2026/01/08	14,326,030	14,368,514	14,019,990	14,288,621
2026/01/07	14,688,888	14,695,136	14,215,201	14,326,063
2026/01/06	14,711,248	14,777,096	14,306,423	14,695,136
2026/01/05	14,334,150	14,804,135	14,322,516	14,711,248
2026/01/04	14,157,036	14,346,072	14,157,036	14,331,203
2026/01/03	14,066,948	14,171,003	13,966,702	14,157,021
2026/01/02	13,891,346	14,170,439	13,804,410	14,067,097
2026/01/01	13,672,001	13,905,893	13,672,000	13,891,346
2025/12/31	13,830,301	13,906,117	13,633,679	13,672,001
2025/12/30	13,611,936	13,947,937	13,580,757	13,831,702
2025/12/29	13,753,331	14,132,808	13,573,074	13,612,001
2025/12/28	13,753,500	13,776,001	13,689,214	13,753,213
2025/12/27	13,683,162	13,770,000	13,664,229	13,751,657
2025/12/26	13,622,722	13,999,892	13,561,608	13,683,127
2025/12/25	13,677,262	13,842,195	13,574,521	13,622,801
2025/12/24	13,673,812	13,733,425	13,499,516	13,677,181
2025/12/23	13,908,855	13,947,123	13,561,050	13,672,043
2025/12/22	13,973,106	14,259,115	13,807,236	13,907,583
2025/12/21	13,931,386	14,045,340	13,805,319	13,973,110
2025/12/20	13,901,513	13,958,439	13,865,853	13,931,336
2025/12/19	13,309,603	14,056,905	13,270,000	13,901,514
2025/12/18	13,414,883	13,921,342	13,151,801	13,309,603
2025/12/17	13,607,814	14,050,000	13,292,944	13,416,389
2025/12/16	13,411,547	13,644,100	13,222,369	13,607,814
2025/12/15	13,752,537	14,016,809	13,251,209	13,411,439
2025/12/14	14,082,106	14,124,298	13,657,000	13,750,386
2025/12/13	14,091,813	14,149,406	14,013,435	14,081,241
2025/12/12	14,396,335	14,468,201	13,966,501	14,091,668
2025/12/11	14,348,772	14,562,229	13,858,297	14,396,397
2025/12/10	14,532,310	14,737,805	14,339,403	14,352,555
2025/12/09	14,132,342	14,843,360	13,991,794	14,532,310
2025/12/08	14,052,555	14,357,350	13,971,900	14,132,185
2025/12/07	13,868,745	14,258,027	13,642,480	14,054,825
2025/12/06	13,890,256	14,043,908	13,830,200	13,868,417
2025/12/05	14,300,797	14,402,158	13,707,200	13,890,252
2025/12/04	14,550,001	14,561,214	14,105,200	14,300,154
2025/12/03	14,216,431	14,635,470	14,168,068	14,350,027
2025/12/02	13,433,740	14,399,204	13,425,001	14,216,632
2025/12/01	14,102,501	14,109,774	13,010,502	13,437,161
2025/11/30	14,200,537	14,392,816	14,107,750	14,107,750
2025/11/29	14,225,001	14,257,650	14,109,199	14,197,877
2025/11/28	14,293,000	14,540,777	14,112,667	14,225,745
2025/11/27	14,150,000	14,390,401	14,082,201	14,293,000
2025/11/26	13,646,630	14,193,175	13,523,457	14,155,777
2025/11/25	13,850,000	13,888,182	13,441,468	13,648,247
2025/11/24	13,607,157	13,980,819	13,388,458	13,850,003
2025/11/23	13,253,713	13,801,852	13,251,414	13,607,106

初心者入門

税金・確定申告

みんかぶプレミアム会員なら
広告非表示で利用できます

ビットコイン/円 (BTC) 時系列データ・価格推移

ビットコイン/円(BTC/JPY)時系列データ

おすすめ仮想通貨取引所

みんかぶプレミアム会員なら
広告非表示で利用できます

＼オンライン口座開設で直ぐに取引／

ビットコインの取引情報

主要通貨レート

暗号資産(仮想通貨)注目記事

ビットコイン、連日の史上最高値更新、ドージ・ポリゴンが高い

2024年の半減期到来、ビットコインの強気が加速するといえる理由【後編】

【4年に一度のビックイベント】ビットコイン半減期が迫る！（PR）

暗号資産コラム週間ランキング

ビットコインが急騰！今すぐ投資を始めるには？即日取引できる仮想通貨取引所を紹介

2026年5月18日暗号資産(仮想通貨)の相場概況

2026年5月17日暗号資産(仮想通貨)の相場概況

OKfinc代表松田元氏へ独占インタビュー！Wowooの仕掛け人が語る仮想通貨の未来とは！？

2026年5月19日暗号資産(仮想通貨)の相場概況

暗号資産(仮想通貨)取引所

メデイア・広告掲載について

みんかぶプレミアム会員なら広告非表示で利用できます

ビットコイン/円 (BTC) 時系列データ・価格推移

ビットコイン/円(BTC/JPY)時系列データ

おすすめ仮想通貨取引所

みんかぶプレミアム会員なら広告非表示で利用できます

＼ オンライン口座開設で直ぐに取引 ／

ビットコインの取引情報

主要通貨レート

暗号資産(仮想通貨)注目記事

ビットコイン、連日の史上最高値更新、ドージ・ポリゴンが高い

2024年の半減期到来、ビットコインの強気が加速するといえる理由【後編】

【4年に一度のビックイベント】ビットコイン半減期が迫る！（PR）

暗号資産コラム週間ランキング

ビットコインが急騰！今すぐ投資を始めるには？即日取引できる仮想通貨取引所を紹介

2026年5月18日暗号資産(仮想通貨)の相場概況

2026年5月17日暗号資産(仮想通貨)の相場概況

OKfinc代表 松田元氏へ独占インタビュー！Wowooの仕掛け人が語る仮想通貨の未来とは！？

2026年5月19日暗号資産(仮想通貨)の相場概況

暗号資産(仮想通貨)取引所

メデイア・広告掲載について

みんかぶプレミアム会員なら
広告非表示で利用できます

みんかぶプレミアム会員なら
広告非表示で利用できます

＼オンライン口座開設で直ぐに取引／

OKfinc代表松田元氏へ独占インタビュー！Wowooの仕掛け人が語る仮想通貨の未来とは！？