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
2026/08/23	12,227,011	12,384,350	11,990,500	12,344,451
2026/08/22	12,442,388	12,515,447	12,150,000	12,227,011
2026/08/21	11,596,543	12,595,084	11,596,543	12,439,812
2026/08/20	10,957,320	11,642,820	10,911,703	11,595,522
2026/08/19	10,322,237	11,059,205	10,221,155	10,957,303
2026/08/18	10,273,449	10,362,987	10,207,484	10,322,235
2026/08/17	10,009,931	10,295,756	9,980,000	10,273,449
2026/08/16	10,046,186	10,087,867	9,982,414	10,009,931
2026/08/15	10,045,658	10,060,884	10,021,126	10,046,181
2026/08/14	10,118,161	10,134,128	9,946,980	10,045,659
2026/08/13	10,110,905	10,181,832	10,021,670	10,116,478
2026/08/12	10,129,598	10,241,347	10,085,700	10,110,905
2026/08/11	10,185,000	10,262,453	10,080,000	10,129,598
2026/08/10	10,243,574	10,354,379	10,154,001	10,185,113
2026/08/09	10,249,034	10,325,067	10,210,000	10,244,818
2026/08/08	10,243,800	10,279,591	10,228,991	10,250,510
2026/08/07	10,187,662	10,326,871	10,161,440	10,243,800
2026/08/06	10,189,944	10,277,600	10,133,200	10,187,662
2026/08/05	10,110,200	10,250,328	10,060,658	10,189,943
2026/08/04	10,006,190	10,178,653	9,965,649	10,111,710
2026/08/03	10,003,114	10,049,350	9,760,087	10,009,068
2026/08/02	9,885,442	10,027,783	9,883,207	10,004,670
2026/08/01	9,918,043	9,951,500	9,800,444	9,885,442
2026/07/31	10,370,145	10,487,047	9,910,065	9,918,042
2026/07/30	10,439,053	10,574,439	10,224,047	10,370,145
2026/07/29	10,471,048	10,579,190	10,340,001	10,439,053
2026/07/28	10,440,906	10,487,620	10,281,239	10,464,416
2026/07/27	10,689,222	10,743,798	10,415,395	10,441,294
2026/07/26	10,542,943	10,715,816	10,532,024	10,689,220
2026/07/25	10,512,142	10,555,447	10,456,397	10,542,943
2026/07/24	10,661,810	10,777,000	10,438,138	10,512,142
2026/07/23	10,778,817	10,810,664	10,589,154	10,660,800
2026/07/22	10,859,821	10,880,276	10,698,000	10,778,818
2026/07/21	10,587,000	10,903,950	10,572,381	10,859,821
2026/07/20	10,508,646	10,669,589	10,358,745	10,592,157
2026/07/19	10,517,954	10,540,000	10,426,256	10,512,059
2026/07/18	10,379,010	10,526,011	10,372,820	10,517,954
2026/07/17	10,361,241	10,453,700	10,162,329	10,379,009
2026/07/16	10,487,636	10,538,509	10,344,205	10,361,241
2026/07/15	10,535,603	10,630,290	10,444,452	10,491,256
2026/07/14	10,116,147	10,545,613	10,104,986	10,534,919
2026/07/13	10,325,722	10,420,895	10,045,200	10,116,130
2026/07/12	10,322,541	10,389,195	10,300,000	10,325,387
2026/07/11	10,371,791	10,428,394	10,321,138	10,322,541
2026/07/10	10,255,541	10,460,234	10,186,119	10,374,586
2026/07/09	10,123,971	10,291,577	10,025,201	10,255,540
2026/07/08	10,285,791	10,345,923	10,006,195	10,124,557
2026/07/07	10,373,304	10,418,094	10,152,404	10,284,371
2026/07/06	10,260,407	10,469,517	9,953,154	10,373,221
2026/07/05	10,184,561	10,315,177	10,072,563	10,260,407
2026/07/04	10,086,977	10,228,944	10,054,943	10,184,561
2026/07/03	9,928,000	10,144,000	9,871,542	10,092,074
2026/07/02	9,737,248	9,992,663	9,675,254	9,928,000
2026/07/01	9,521,177	9,938,399	9,400,033	9,739,198
2026/06/30	9,741,234	9,745,004	9,450,000	9,523,366
2026/06/29	9,623,975	9,821,615	9,525,500	9,737,701
2026/06/28	9,697,800	9,779,700	9,528,444	9,631,374
2026/06/27	9,712,404	9,844,867	9,677,245	9,697,800
2026/06/26	9,666,992	9,808,842	9,430,018	9,712,404
2026/06/25	9,877,382	10,023,993	9,405,157	9,665,474
2026/06/24	10,126,029	10,201,631	9,556,311	9,877,381
2026/06/23	10,340,342	10,378,634	9,995,002	10,126,017
2026/06/22	10,210,870	10,609,000	10,210,870	10,341,145
2026/06/21	10,361,607	10,405,000	10,210,001	10,213,059
2026/06/20	10,243,070	10,373,842	10,187,804	10,361,051
2026/06/19	10,150,133	10,262,851	10,055,200	10,245,544
2026/06/18	10,351,690	10,403,251	10,040,000	10,151,019
2026/06/17	10,528,941	10,637,429	10,268,421	10,348,631
2026/06/16	10,624,505	10,742,677	10,481,280	10,528,925
2026/06/15	10,523,183	10,776,000	10,463,777	10,624,514
2026/06/14	10,334,386	10,527,951	10,204,994	10,523,183
2026/06/13	10,175,520	10,378,000	10,170,200	10,337,965
2026/06/12	10,180,380	10,309,822	10,075,872	10,175,479
2026/06/11	9,869,301	10,201,687	9,869,301	10,180,370
2026/06/10	9,896,088	10,082,571	9,758,191	9,870,803
2026/06/09	10,109,001	10,179,851	9,750,359	9,893,407
2026/06/08	10,155,788	10,274,236	10,011,767	10,109,021
2026/06/07	9,760,164	10,270,798	9,742,295	10,159,175
2026/06/06	9,784,441	9,856,729	9,544,172	9,760,059
2026/06/05	10,209,007	10,228,744	9,480,000	9,784,521
2026/06/04	10,232,670	10,357,999	9,813,429	10,214,704
2026/06/03	10,659,728	10,789,634	10,229,618	10,232,657
2026/06/02	11,383,724	11,383,741	10,575,360	10,659,715
2026/06/01	11,725,035	11,785,030	11,270,576	11,383,685
2026/05/31	11,751,261	11,813,438	11,675,235	11,723,947
2026/05/30	11,694,240	11,788,710	11,660,201	11,752,787
2026/05/29	11,706,398	11,821,186	11,551,719	11,693,700
2026/05/28	11,856,840	11,883,998	11,560,491	11,705,573
2026/05/27	12,074,320	12,119,788	11,830,168	11,860,000
2026/05/26	12,285,601	12,415,647	12,049,601	12,074,312
2026/05/25	12,238,087	12,371,284	12,209,516	12,284,890
2026/05/24	12,205,000	12,298,039	12,079,112	12,236,150
2026/05/23	12,016,432	12,301,920	11,811,539	12,205,000
2026/05/22	12,340,212	12,381,078	11,995,264	12,016,432
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

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8月21日暗号資産(仮想通貨)の相場概況

2026年8月20日暗号資産(仮想通貨)の相場概況

2026年8月22日暗号資産(仮想通貨)の相場概況

2026年8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8月21日暗号資産(仮想通貨)の相場概況

2026年8月20日暗号資産(仮想通貨)の相場概況

2026年8月22日暗号資産(仮想通貨)の相場概況

2026年8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／