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
2022/09/25	2,709,600	2,743,890	2,670,000	2,696,250
2022/09/24	2,762,186	2,769,190	2,695,006	2,709,600
2022/09/23	2,760,624	2,779,265	2,654,847	2,762,186
2022/09/22	2,662,771	2,774,991	2,649,928	2,762,041
2022/09/21	2,707,501	2,833,727	2,615,000	2,662,771
2022/09/20	2,795,980	2,808,304	2,692,741	2,707,501
2022/09/19	2,772,540	2,815,236	2,610,138	2,795,980
2022/09/18	2,873,500	2,874,150	2,764,259	2,772,540
2022/09/17	2,826,036	2,882,310	2,824,000	2,873,500
2022/09/16	2,820,225	2,843,735	2,764,259	2,826,036
2022/09/15	2,888,035	2,920,000	2,797,200	2,819,850
2022/09/14	2,910,650	2,958,416	2,806,437	2,888,035
2022/09/13	3,190,150	3,224,463	2,870,000	2,910,650
2022/09/12	3,111,264	3,209,000	3,082,471	3,190,109
2022/09/11	3,083,432	3,112,612	3,043,240	3,111,264
2022/09/10	3,042,150	3,106,041	3,012,084	3,083,432
2022/09/09	2,779,940	3,068,370	2,778,540	3,042,050
2022/09/08	2,778,934	2,798,967	2,740,960	2,779,940
2022/09/07	2,691,000	2,799,524	2,661,158	2,778,934
2022/09/06	2,781,864	2,838,700	2,661,770	2,691,000
2022/09/05	2,809,855	2,817,260	2,762,573	2,781,864
2022/09/04	2,780,963	2,811,218	2,746,714	2,809,854
2022/09/03	2,798,627	2,812,727	2,757,712	2,780,963
2022/09/02	2,819,423	2,863,729	2,769,031	2,798,659
2022/09/01	2,795,015	2,828,483	2,742,761	2,818,787
2022/08/31	2,751,878	2,836,542	2,749,213	2,794,997
2022/08/30	2,814,849	2,853,440	2,713,259	2,751,936
2022/08/29	2,704,270	2,834,456	2,704,270	2,815,157
2022/08/28	2,758,265	2,776,010	2,699,939	2,704,338
2022/08/27	2,788,684	2,803,126	2,730,621	2,758,175
2022/08/26	2,948,088	2,991,155	2,772,777	2,791,045
2022/08/25	2,929,619	2,979,661	2,922,362	2,948,087
2022/08/24	2,945,313	2,998,790	2,899,895	2,929,619
2022/08/23	2,945,632	2,970,610	2,875,943	2,944,650
2022/08/22	2,950,580	2,960,179	2,861,361	2,945,409
2022/08/21	2,897,707	2,982,363	2,888,000	2,950,580
2022/08/20	2,855,499	2,927,807	2,847,630	2,897,707
2022/08/19	3,150,442	3,152,871	2,850,011	2,855,499
2022/08/18	3,152,691	3,188,854	3,142,257	3,151,373
2022/08/17	3,203,462	3,286,051	3,132,028	3,152,765
2022/08/16	3,210,619	3,243,715	3,180,004	3,203,677
2022/08/15	3,241,956	3,359,427	3,166,446	3,211,337
2022/08/14	3,265,094	3,339,210	3,226,290	3,242,644
2022/08/13	3,256,009	3,319,880	3,244,739	3,265,094
2022/08/12	3,186,081	3,261,284	3,161,336	3,256,009
2022/08/11	3,182,980	3,288,993	3,176,570	3,186,035
2022/08/10	3,130,381	3,222,291	3,068,840	3,182,953
2022/08/09	3,210,744	3,224,999	3,091,183	3,130,344
2022/08/08	3,127,838	3,267,696	3,127,083	3,210,744
2022/08/07	3,099,001	3,155,925	3,085,498	3,127,838
2022/08/06	3,145,736	3,151,064	3,094,042	3,098,973
2022/08/05	3,001,965	3,155,816	3,000,168	3,145,777
2022/08/04	3,058,024	3,109,259	2,984,887	3,001,695
2022/08/03	3,066,755	3,161,159	3,028,047	3,058,024
2022/08/02	3,063,871	3,104,748	2,966,909	3,066,755
2022/08/01	3,110,959	3,112,853	3,017,780	3,063,949
2022/07/31	3,151,205	3,222,567	3,100,444	3,111,926
2022/07/30	3,171,919	3,283,748	3,134,258	3,151,205
2022/07/29	3,205,636	3,249,135	3,145,423	3,171,919
2022/07/28	3,124,045	3,247,280	3,062,434	3,206,446
2022/07/27	2,912,472	3,156,479	2,882,392	3,124,045
2022/07/26	2,909,852	2,919,215	2,835,242	2,913,551
2022/07/25	3,079,242	3,094,187	2,904,932	2,909,827
2022/07/24	3,058,464	3,134,662	3,035,183	3,079,691
2022/07/23	3,090,414	3,134,059	2,991,496	3,058,978
2022/07/22	3,174,488	3,245,179	3,066,523	3,090,414
2022/07/21	3,214,962	3,244,070	3,089,517	3,174,423
2022/07/20	3,232,396	3,353,778	3,171,130	3,215,105
2022/07/19	3,098,816	3,289,360	2,976,728	3,233,985
2022/07/18	2,875,625	3,141,345	2,871,357	3,101,695
2022/07/17	2,934,615	2,997,624	2,870,354	2,875,637
2022/07/16	2,885,610	2,984,715	2,836,278	2,934,800
2022/07/15	2,858,664	2,935,197	2,827,009	2,885,610
2022/07/14	2,785,430	2,898,197	2,729,278	2,858,664
2022/07/13	2,642,983	2,797,245	2,606,050	2,786,426
2022/07/12	2,741,891	2,756,856	2,634,188	2,642,805
2022/07/11	2,842,809	2,853,364	2,730,044	2,741,891
2022/07/10	2,936,915	2,938,994	2,811,618	2,842,809
2022/07/09	2,936,878	2,988,311	2,902,923	2,936,979
2022/07/08	2,938,983	3,053,889	2,889,206	2,938,908
2022/07/07	2,794,565	2,969,745	2,750,689	2,938,888
2022/07/06	2,732,510	2,810,252	2,672,019	2,795,351
2022/07/05	2,747,577	2,816,170	2,622,827	2,733,215
2022/07/04	2,607,948	2,761,789	2,573,251	2,748,468
2022/07/03	2,603,048	2,657,153	2,543,193	2,607,948
2022/07/02	2,607,248	2,631,691	2,569,589	2,603,048
2022/07/01	2,709,244	2,834,812	2,568,698	2,607,248
2022/06/30	2,746,137	2,756,252	2,530,376	2,710,121
2022/06/29	2,757,686	2,790,060	2,708,599	2,746,137
2022/06/28	2,809,710	2,879,676	2,750,001	2,758,087
2022/06/27	2,840,470	2,906,149	2,779,211	2,810,370
2022/06/26	2,904,044	2,957,210	2,834,223	2,840,585
2022/06/25	2,871,051	2,920,020	2,826,981	2,905,063
2022/06/24	2,846,017	2,912,955	2,790,000	2,871,388
2022/06/23	2,717,958	2,860,745	2,704,786	2,845,829
2022/06/22	2,825,413	2,842,177	2,695,314	2,716,949
2022/06/21	2,778,028	2,955,950	2,750,216	2,825,413
2022/06/20	2,783,934	2,843,005	2,650,001	2,777,984
2022/06/19	2,561,224	2,815,019	2,426,863	2,784,525
2022/06/18	2,762,220	2,802,597	2,379,920	2,561,499
2022/06/17	2,701,030	2,870,113	2,682,931	2,762,220
2022/06/16	3,029,516	3,090,716	2,682,985	2,701,466
2022/06/15	2,994,861	3,056,867	2,707,375	3,029,237
2022/06/14	3,020,105	3,149,419	2,803,183	2,997,363
2022/06/13	3,578,227	3,619,802	2,949,211	3,021,830
2022/06/12	3,819,086	3,835,088	3,577,865	3,581,137
2022/06/11	3,908,589	3,954,570	3,777,682	3,818,373
2022/06/10	4,044,050	4,064,143	3,874,085	3,908,639
2022/06/09	4,057,317	4,098,602	3,999,812	4,043,380
2022/06/08	4,129,607	4,153,835	3,969,477	4,057,317
2022/06/07	4,143,971	4,186,843	3,874,010	4,130,185
2022/06/06	3,908,864	4,164,837	3,903,871	4,143,971
2022/06/05	3,905,677	3,946,245	3,862,963	3,908,864
2022/06/04	3,885,019	3,919,756	3,858,222	3,905,498
2022/06/03	3,956,255	3,982,386	3,820,000	3,885,006
2022/06/02	3,876,758	3,985,623	3,838,077	3,955,572
2022/06/01	4,092,895	4,125,454	3,815,878	3,875,996
2022/05/31	4,052,149	4,161,324	4,016,815	4,092,895
2022/05/30	3,751,165	4,108,504	3,721,865	4,052,149
2022/05/29	3,691,751	3,760,693	3,666,725	3,752,098
2022/05/28	3,639,455	3,720,110	3,627,302	3,691,751
2022/05/27	3,709,486	3,733,388	3,594,610	3,639,455
2022/05/26	3,753,860	3,805,685	3,563,413	3,711,815
2022/05/25	3,757,494	3,840,931	3,728,157	3,753,919
2022/05/24	3,724,522	3,786,589	3,626,377	3,758,741
2022/05/23	3,875,426	3,918,208	3,691,086	3,725,015
2022/05/22	3,764,331	3,900,004	3,743,589	3,874,089
2022/05/21	3,736,701	3,792,510	3,702,371	3,764,466
2022/05/20	3,876,342	3,941,811	3,669,878	3,736,610
2022/05/19	3,671,002	3,902,268	3,671,002	3,876,313
2022/05/18	3,941,012	3,968,318	3,664,857	3,671,002
2022/05/17	3,851,289	3,985,306	3,805,320	3,941,012
2022/05/16	4,053,664	4,053,182	3,755,000	3,851,005
2022/05/15	3,889,233	4,064,789	3,813,276	4,053,182
2022/05/14	3,786,434	3,921,462	3,705,808	3,889,959
2022/05/13	3,732,208	4,018,978	3,695,614	3,787,927
2022/05/12	3,782,956	3,914,843	3,339,363	3,732,706
2022/05/11	4,053,000	4,177,799	3,620,455	3,782,995
2022/05/10	3,931,504	4,272,179	3,874,869	4,050,661
2022/05/09	4,452,423	4,481,809	3,922,589	3,931,504
2022/05/08	4,633,612	4,637,946	4,407,600	4,452,293
2022/05/07	4,705,619	4,719,036	4,543,949	4,633,188
2022/05/06	4,767,081	4,784,397	4,612,161	4,704,712
2022/05/05	5,129,839	5,151,606	4,640,535	4,766,777
2022/05/04	4,913,050	5,163,773	4,903,763	5,129,839
2022/05/03	5,015,234	5,032,683	4,887,449	4,912,967
2022/05/02	5,003,049	5,108,035	4,956,201	5,014,998
2022/05/01	4,890,034	5,024,534	4,857,577	5,004,623
2022/04/30	5,014,394	5,037,867	4,884,157	4,890,034
2022/04/29	5,196,984	5,208,954	4,958,542	5,013,995
2022/04/28	5,042,583	5,293,785	5,031,508	5,196,984
2022/04/27	4,853,953	5,062,631	4,832,202	5,042,719
2022/04/26	5,170,100	5,224,525	4,807,030	4,855,158
2022/04/25	5,078,092	5,197,176	4,897,042	5,170,085
2022/04/24	5,074,602	5,134,221	5,017,771	5,077,011
2022/04/23	5,108,405	5,138,907	5,055,157	5,074,602
2022/04/22	5,201,943	5,227,235	5,043,968	5,108,405
2022/04/21	5,297,080	5,511,481	5,115,001	5,202,334
2022/04/20	5,366,716	5,406,114	5,225,771	5,298,386
2022/04/19	5,188,057	5,379,488	5,186,825	5,366,987
2022/04/18	5,025,703	5,218,226	4,885,065	5,188,057
2022/04/17	5,113,397	5,137,326	5,010,120	5,025,624
2022/04/16	5,129,828	5,149,225	5,062,930	5,113,397
2022/04/15	5,042,999	5,166,710	5,020,001	5,129,828
2022/04/14	5,161,381	5,198,284	4,988,545	5,041,984
2022/04/13	5,030,577	5,218,452	4,974,469	5,161,381
2022/04/12	4,959,069	5,106,708	4,925,001	5,030,460
2022/04/11	5,247,516	5,310,074	4,918,565	4,959,116
2022/04/10	5,316,854	5,393,220	5,213,164	5,248,037
2022/04/09	5,256,538	5,324,885	5,241,731	5,316,854
2022/04/08	5,394,552	5,470,341	5,239,432	5,258,531
2022/04/07	5,341,858	5,446,928	5,286,969	5,396,875
2022/04/06	5,629,079	5,641,167	5,340,014	5,343,210
2022/04/05	5,716,378	5,796,179	5,615,533	5,629,079
2022/04/04	5,691,253	5,754,428	5,542,891	5,717,435
2022/04/03	5,615,180	5,811,456	5,583,021	5,691,886
2022/04/02	5,672,160	5,784,686	5,592,650	5,615,651
2022/04/01	5,538,977	5,742,100	5,421,254	5,672,160
2022/03/31	5,739,077	5,785,953	5,506,413	5,538,720
2022/03/30	5,841,723	5,841,723	5,695,925	5,739,077