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
2021/01/19	3,801,224	3,930,384	3,728,807	3,733,012
2021/01/18	3,720,531	3,883,377	3,605,575	3,801,224
2021/01/17	3,744,000	3,817,666	3,514,203	3,722,150
2021/01/16	3,817,670	3,942,098	3,681,949	3,745,666
2021/01/15	4,056,979	4,116,154	3,570,049	3,820,506
2021/01/14	3,883,565	4,168,313	3,825,359	4,059,803
2021/01/13	3,528,648	3,914,529	3,350,493	3,883,720
2021/01/12	3,691,706	3,807,331	3,385,929	3,528,668
2021/01/11	3,980,730	3,988,145	3,137,509	3,691,487
2021/01/10	4,186,804	4,305,597	3,621,611	3,983,184
2021/01/09	4,225,550	4,300,706	4,040,751	4,186,803
2021/01/08	4,099,378	4,359,307	3,801,566	4,226,705
2021/01/07	3,795,587	4,190,005	3,750,000	4,099,358
2021/01/06	3,482,859	3,804,614	3,416,032	3,795,587
2021/01/05	3,292,630	3,538,109	3,080,011	3,484,897
2021/01/04	3,412,521	3,464,518	2,846,379	3,294,084
2021/01/03	3,322,244	3,589,868	3,304,874	3,412,521
2021/01/02	3,015,123	3,424,249	2,986,625	3,322,692
2021/01/01	2,974,391	3,040,663	2,954,993	3,015,384
2020/12/31	2,967,612	3,012,485	2,862,916	2,974,157
2020/12/30	2,830,477	2,987,405	2,828,407	2,967,269
2020/12/28	2,718,109	2,848,292	2,703,527	2,801,488
2020/12/27	2,744,128	2,946,053	2,673,458	2,718,789
2020/12/26	2,550,912	2,780,195	2,531,960	2,742,404
2020/12/25	2,454,932	2,554,634	2,422,644	2,550,912
2020/12/24	2,401,596	2,462,509	2,350,823	2,454,917
2020/12/23	2,463,720	2,489,531	2,344,318	2,402,251
2020/12/22	2,350,277	2,464,902	2,325,096	2,464,544
2020/12/21	2,431,130	2,494,151	2,280,552	2,351,716
2020/12/20	2,462,741	2,505,176	2,388,053	2,431,365
2020/12/19	2,386,920	2,489,176	2,352,353	2,462,642
2020/12/18	2,347,953	2,404,824	2,311,228	2,386,887
2020/12/17	2,205,035	2,454,168	2,195,148	2,348,654
2020/12/16	2,010,676	2,221,644	1,997,637	2,205,034
2020/12/15	2,001,342	2,030,704	1,983,612	2,010,512
2020/12/14	1,987,905	2,009,252	1,974,616	2,001,342
2020/12/13	1,956,581	2,015,500	1,947,600	1,988,665
2020/12/12	1,876,823	1,970,557	1,875,468	1,956,902
2020/12/11	1,900,670	1,904,398	1,831,671	1,876,140
2020/12/10	1,936,291	1,937,273	1,866,883	1,900,669
2020/12/09	1,909,765	1,945,731	1,837,812	1,936,291
2020/12/08	1,996,290	2,008,733	1,896,235	1,910,630
2020/12/07	2,018,298	2,023,911	1,969,942	1,996,290
2020/12/06	1,995,779	2,023,820	1,970,225	2,017,672
2020/12/05	1,947,034	2,001,064	1,930,807	1,995,835
2020/12/04	2,017,512	2,026,495	1,938,872	1,948,258
2020/12/03	2,004,756	2,033,442	1,971,790	2,017,514
2020/12/02	1,958,870	2,020,667	1,914,022	2,006,014
2020/12/01	2,047,274	2,075,426	1,887,991	1,959,627
2020/11/30	1,893,704	2,065,341	1,893,704	2,047,274
2020/11/29	1,845,999	1,908,555	1,825,449	1,893,567
2020/11/28	1,784,115	1,860,740	1,759,081	1,846,834
2020/11/27	1,788,321	1,817,255	1,711,150	1,784,304
2020/11/26	1,934,193	1,970,666	1,689,273	1,788,438
2020/11/25	1,982,519	2,002,770	1,926,666	1,934,800
2020/11/24	1,914,804	2,018,165	1,879,120	1,982,519
2020/11/23	1,911,576	1,943,586	1,867,387	1,916,008
2020/11/22	1,942,637	1,947,613	1,829,101	1,912,209
2020/11/21	1,938,000	1,970,967	1,907,000	1,942,637
2020/11/20	1,849,893	1,953,373	1,844,593	1,938,076
2020/11/19	1,848,566	1,889,480	1,806,830	1,850,407
2020/11/18	1,841,478	1,926,821	1,791,625	1,848,409
2020/11/17	1,747,348	1,863,428	1,731,264	1,841,741
2020/11/16	1,672,646	1,765,090	1,663,726	1,747,303
2020/11/15	1,684,352	1,692,363	1,653,300	1,672,646
2020/11/14	1,709,504	1,709,791	1,646,706	1,684,352
2020/11/13	1,713,097	1,730,234	1,671,683	1,709,791
2020/11/12	1,653,764	1,717,839	1,630,853	1,713,324
2020/11/11	1,610,751	1,686,898	1,607,624	1,654,423
2020/11/10	1,611,972	1,626,100	1,589,773	1,610,751
2020/11/09	1,599,093	1,649,037	1,566,379	1,611,609
2020/11/08	1,533,261	1,618,621	1,522,231	1,599,088
2020/11/07	1,611,940	1,628,951	1,483,692	1,533,261
2020/11/06	1,618,016	1,657,952	1,570,456	1,611,940
2020/11/05	1,478,254	1,634,587	1,471,253	1,618,387
2020/11/04	1,466,069	1,491,537	1,421,043	1,478,408
2020/11/03	1,420,861	1,472,371	1,393,716	1,466,008
2020/11/01	1,444,179	1,455,743	1,427,611	1,440,687
2020/10/31	1,419,335	1,474,394	1,405,657	1,444,578
2020/10/30	1,406,977	1,430,427	1,371,306	1,419,335
2020/10/29	1,385,974	1,428,923	1,354,083	1,407,043
2020/10/28	1,426,137	1,446,439	1,345,174	1,386,506
2020/10/27	1,370,032	1,441,137	1,368,658	1,426,137
2020/10/26	1,365,039	1,390,089	1,341,006	1,370,001
2020/10/25	1,372,988	1,398,152	1,352,032	1,365,234
2020/10/24	1,354,494	1,379,059	1,348,731	1,372,994
2020/10/23	1,360,049	1,365,634	1,335,149	1,354,493
2020/10/22	1,340,299	1,382,574	1,328,506	1,360,882
2020/10/21	1,257,078	1,384,577	1,254,801	1,340,299
2020/10/20	1,238,500	1,271,256	1,233,511	1,257,047
2020/10/19	1,213,631	1,246,868	1,202,385	1,238,501
2020/10/18	1,198,037	1,214,935	1,196,577	1,214,034
2020/10/17	1,194,394	1,203,439	1,188,664	1,198,037
2020/10/16	1,212,195	1,215,714	1,181,000	1,194,393
2020/10/14	1,204,681	1,214,672	1,187,025	1,200,821
2020/10/13	1,215,704	1,219,306	1,194,782	1,204,678
2020/10/12	1,201,560	1,235,067	1,183,526	1,215,701
2020/10/11	1,192,921	1,208,431	1,191,497	1,201,585
2020/10/10	1,168,395	1,212,946	1,168,395	1,192,918
2020/10/09	1,158,181	1,176,484	1,147,711	1,168,380
2020/10/08	1,130,953	1,161,324	1,117,173	1,158,185
2020/10/07	1,121,098	1,133,284	1,115,828	1,131,011
2020/10/06	1,140,795	1,142,102	1,112,737	1,120,929
2020/10/05	1,127,284	1,142,023	1,122,882	1,141,408
2020/10/04	1,112,580	1,128,457	1,109,998	1,127,396
2020/10/03	1,114,300	1,117,887	1,107,714	1,112,553
2020/10/02	1,121,617	1,127,145	1,092,267	1,114,385
2020/10/01	1,137,369	1,153,024	1,105,114	1,121,790
2020/09/30	1,145,733	1,146,615	1,127,567	1,137,224
2020/09/29	1,128,549	1,148,327	1,124,881	1,145,738
2020/09/28	1,139,056	1,155,892	1,123,041	1,128,562
2020/09/27	1,134,686	1,142,163	1,120,204	1,139,116
2020/09/26	1,129,511	1,143,416	1,126,000	1,134,678
2020/09/25	1,131,966	1,136,057	1,114,429	1,129,532
2020/09/24	1,079,186	1,137,927	1,075,000	1,132,284
2020/09/23	1,106,331	1,108,944	1,068,994	1,079,186
2020/09/22	1,091,802	1,110,425	1,086,109	1,106,331
2020/09/21	1,142,698	1,148,334	1,078,875	1,091,802
2020/09/20	1,159,261	1,159,261	1,129,365	1,142,785
2020/09/19	1,144,450	1,168,244	1,141,426	1,159,261
2020/09/18	1,146,753	1,153,531	1,131,569	1,144,513
2020/09/17	1,151,890	1,160,908	1,125,739	1,146,694
2020/09/16	1,137,668	1,164,068	1,125,506	1,151,762
2020/09/15	1,129,170	1,154,616	1,126,609	1,137,827
2020/09/14	1,098,946	1,137,395	1,090,200	1,129,211
2020/09/13	1,110,661	1,125,348	1,087,270	1,098,899
2020/09/12	1,104,033	1,114,065	1,092,443	1,110,660
2020/09/11	1,099,403	1,105,134	1,085,315	1,104,023
2020/09/10	1,086,914	1,114,817	1,086,351	1,099,406
2020/09/09	1,074,365	1,099,304	1,059,562	1,087,116
2020/09/07	1,093,011	1,107,764	1,052,335	1,104,387
2020/09/06	1,081,831	1,102,129	1,066,039	1,093,011
2020/09/04	1,080,919	1,130,868	1,060,588	1,112,433
2020/09/03	1,213,002	1,220,713	1,064,513	1,081,270
2020/09/02	1,263,158	1,266,500	1,190,704	1,212,644
2020/09/01	1,237,582	1,277,802	1,224,564	1,263,713
2020/08/31	1,237,253	1,250,383	1,227,676	1,237,576
2020/08/30	1,211,974	1,238,175	1,211,167	1,237,360
2020/08/29	1,214,600	1,222,168	1,207,580	1,211,948
2020/08/28	1,209,592	1,219,598	1,203,724	1,214,987
2020/08/27	1,214,256	1,226,751	1,188,666	1,209,592
2020/08/26	1,207,906	1,224,861	1,198,493	1,214,256
2020/08/25	1,247,044	1,248,600	1,186,839	1,207,960
2020/08/24	1,235,487	1,251,813	1,228,885	1,247,060
2020/08/23	1,237,474	1,241,502	1,222,004	1,235,487
2020/08/22	1,222,529	1,239,024	1,204,708	1,237,576
2020/08/21	1,254,815	1,257,694	1,218,130	1,222,403
2020/08/20	1,249,994	1,260,108	1,241,486	1,254,870
2020/08/19	1,261,139	1,267,598	1,230,184	1,249,994
2020/08/18	1,304,115	1,311,117	1,254,000	1,261,346
2020/08/17	1,270,467	1,321,686	1,255,378	1,304,115
2020/08/16	1,265,289	1,272,670	1,249,891	1,270,467
2020/08/15	1,256,491	1,277,744	1,250,810	1,265,289
2020/08/14	1,261,378	1,267,369	1,244,115	1,256,489
2020/08/13	1,237,142	1,262,066	1,206,277	1,261,164
2020/08/12	1,215,105	1,244,163	1,193,219	1,236,976
2020/08/11	1,261,012	1,266,395	1,187,434	1,215,105
2020/08/10	1,238,925	1,277,230	1,224,801	1,261,369
2020/08/09	1,248,012	1,251,225	1,223,923	1,238,829
2020/08/08	1,231,560	1,252,775	1,223,542	1,248,061
2020/08/07	1,244,361	1,258,484	1,202,428	1,231,510
2020/08/06	1,241,405	1,257,403	1,223,388	1,244,346
2020/08/05	1,184,756	1,246,233	1,174,916	1,241,315
2020/08/04	1,193,003	1,212,681	1,170,324	1,184,861
2020/08/03	1,174,539	1,219,696	1,160,588	1,193,057
2020/08/02	1,252,349	1,286,000	1,160,024	1,174,489
2020/08/01	1,202,201	1,259,644	1,191,138	1,252,310
2020/07/31	1,163,649	1,215,272	1,146,936	1,202,379
2020/07/30	1,166,955	1,171,768	1,140,000	1,163,513
2020/07/29	1,147,069	1,190,512	1,140,729	1,166,955
2020/07/28	1,160,735	1,182,416	1,112,469	1,147,061
2020/07/27	1,053,865	1,199,565	1,052,349	1,160,571
2020/07/26	1,030,215	1,077,554	1,025,010	1,053,831
2020/07/25	1,014,414	1,034,075	1,012,830	1,030,210
2020/07/24	1,026,845	1,027,438	1,007,870	1,014,414
2020/07/23	1,021,784	1,034,197	1,013,996	1,027,222
2020/07/22	1,004,060	1,024,066	994,000	1,021,768
2020/07/21	983,252	1,011,722	982,228	1,004,040
2020/07/20	987,095	989,184	980,530	983,252
2020/07/19	983,000	989,093	976,912	987,163