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
2020/07/07 1,003,830 1,006,912 990,696 996,756
2020/07/06 977,685 1,006,261 976,496 1,003,830
2020/07/05 983,422 984,383 960,340 977,685
2020/07/04 975,422 989,399 973,541 983,422
2020/07/02 992,735 996,916 965,000 980,050
2020/07/01 987,552 1,000,100 982,228 992,685
2020/06/30 989,886 992,039 977,466 987,531
2020/06/29 978,686 994,215 971,010 989,533
2020/06/28 968,952 987,801 962,188 978,957
2020/06/27 983,834 987,554 950,075 969,057
2020/06/26 991,643 997,070 969,232 983,828
2020/06/25 995,539 1,002,517 964,462 991,643
2020/06/24 1,025,191 1,031,205 983,424 996,140
2020/06/23 1,035,854 1,039,789 1,022,472 1,025,118
2020/06/22 992,928 1,045,718 990,828 1,035,794
2020/06/21 1,001,529 1,008,866 992,049 992,906
2020/06/20 995,567 1,005,127 983,300 1,001,404
2020/06/19 1,004,445 1,009,097 988,287 995,567
2020/06/18 1,012,279 1,015,447 992,805 1,004,428
2020/06/17 1,023,531 1,026,027 989,400 1,012,282
2020/06/16 1,014,802 1,030,971 1,008,008 1,023,517
2020/06/15 1,003,331 1,019,579 956,754 1,014,795
2020/06/14 1,019,021 1,019,867 996,226 1,003,315
2020/06/13 1,018,438 1,020,835 1,005,016 1,018,984
2020/06/12 991,631 1,027,709 988,025 1,018,653
2020/06/11 1,058,256 1,066,701 970,001 991,679
2020/06/10 1,054,812 1,071,250 1,040,000 1,058,212
2020/06/09 1,062,112 1,071,153 1,036,899 1,055,069
2020/06/08 1,069,555 1,073,526 1,048,315 1,062,112
2020/06/07 1,060,063 1,074,345 1,028,636 1,069,490
2020/06/06 1,053,873 1,066,480 1,044,487 1,060,036
2020/06/05 1,068,615 1,076,521 1,049,001 1,054,480
2020/06/04 1,053,405 1,077,576 1,029,071 1,068,793
2020/06/03 1,036,490 1,055,991 1,020,212 1,053,507
2020/06/02 1,095,953 1,104,000 1,005,604 1,036,920
2020/06/01 1,017,376 1,120,959 1,014,439 1,095,953
2020/05/31 1,045,580 1,045,850 1,011,210 1,017,566
2020/05/30 1,016,348 1,049,534 1,006,758 1,045,572
2020/05/29 1,031,175 1,034,359 1,002,735 1,016,261
2020/05/28 992,543 1,036,498 982,973 1,031,749
2020/05/27 950,697 994,869 948,303 992,485
2020/05/26 959,161 972,500 936,804 950,987
2020/05/25 939,641 967,727 930,648 959,161
2020/05/24 988,320 1,002,999 937,023 939,641
2020/05/23 988,421 1,004,282 978,788 988,299
2020/05/22 976,320 997,425 960,123 988,440
2020/05/21 1,023,959 1,030,611 947,545 976,423
2020/05/20 1,053,703 1,059,503 995,589 1,023,959
2020/05/19 1,044,360 1,064,935 1,015,530 1,053,635
2020/05/18 1,037,263 1,066,369 1,013,753 1,044,384
2020/05/17 1,004,261 1,058,100 998,082 1,037,109
2020/05/16 996,649 1,026,911 987,001 1,004,293
2020/05/15 1,051,971 1,056,725 978,301 997,231
2020/05/14 997,180 1,063,060 990,441 1,051,971
2020/05/13 945,203 1,007,832 944,058 997,180
2020/05/12 922,618 963,601 918,956 945,897
2020/05/11 933,642 984,430 881,120 922,167
2020/05/10 1,017,036 1,020,119 865,025 934,059
2020/05/09 1,047,920 1,058,292 1,015,239 1,017,440
2020/05/08 1,064,742 1,070,062 1,034,361 1,048,043
2020/05/07 973,079 1,071,845 960,324 1,064,728
2020/05/06 961,602 998,155 950,000 973,796
2020/05/05 949,299 972,346 938,846 961,918
2020/05/04 952,684 958,023 912,555 949,274
2020/05/03 961,920 983,831 936,004 952,657
2020/05/02 945,689 965,600 938,584 961,962
2020/05/01 926,252 970,000 926,018 945,396
2020/04/30 937,390 1,009,104 901,445 926,811
2020/04/29 829,082 959,023 823,878 937,390
2020/04/28 836,514 837,352 822,599 829,356
2020/04/27 828,471 840,536 818,651 836,514
2020/04/26 812,234 829,946 806,728 828,471
2020/04/25 809,095 829,249 801,305 812,277
2020/04/24 806,118 821,197 797,219 808,876
2020/04/23 770,195 837,652 760,066 806,244
2020/04/22 740,517 773,930 738,048 770,165
2020/04/21 737,677 751,603 731,334 740,609
2020/04/20 768,414 779,800 729,659 738,040
2020/04/19 781,078 782,954 761,284 768,481
2020/04/18 757,402 785,832 756,087 781,107
2020/04/17 768,446 772,123 752,793 757,402
2020/04/16 714,072 778,235 699,296 768,446
2020/04/15 738,254 745,347 711,653 714,128
2020/04/14 739,852 750,211 730,857 738,446
2020/04/13 750,810 750,875 716,030 739,852
2020/04/12 749,504 783,964 738,914 750,961
2020/04/11 746,917 757,159 736,957 749,504
2020/04/10 792,606 793,840 734,526 747,062
2020/04/09 803,370 804,176 775,692 792,606
2020/04/08 784,085 809,862 777,791 803,362
2020/04/07 801,035 814,468 771,852 784,139
2020/04/06 737,576 803,760 736,917 801,035
2020/04/05 746,023 750,100 726,416 737,688
2020/04/04 732,565 761,048 724,213 745,974
2020/04/03 735,228 765,324 717,373 732,816
2020/04/02 715,320 782,185 707,212 735,218
2020/04/01 691,748 721,032 661,483 715,269
2020/03/31 694,163 709,484 690,168 691,748
2020/03/30 634,076 714,735 632,087 693,860
2020/03/29 677,053 680,123 633,796 634,016
2020/03/28 687,996 688,684 655,216 677,230
2020/03/27 737,816 750,352 679,394 688,949
2020/03/26 741,890 753,962 715,537 737,596
2020/03/25 752,389 778,653 719,000 742,050
2020/03/24 719,595 758,372 707,000 752,332
2020/03/23 645,374 730,022 631,604 719,751
2020/03/22 688,331 711,753 638,941 645,317
2020/03/21 689,446 715,948 652,457 688,615
2020/03/20 690,151 764,098 630,989 688,782
2020/03/19 587,489 715,771 576,012 690,170
2020/03/18 577,602 588,297 544,866 587,567
2020/03/17 547,188 601,788 535,457 578,132
2020/03/16 582,404 582,892 497,443 547,140
2020/03/15 564,153 642,773 557,179 582,393
2020/03/14 613,187 617,954 551,999 564,468
2020/03/13 516,350 657,544 413,907 613,682
2020/03/12 830,627 834,001 481,678 517,788
2020/03/11 831,141 837,316 797,998 830,415
2020/03/10 820,065 854,597 805,058 831,141
2020/03/09 837,690 853,856 784,943 820,109
2020/03/08 940,410 940,410 835,339 837,959
2020/03/07 965,016 971,593 935,828 940,410
2020/03/06 963,550 970,058 951,872 964,947
2020/03/05 944,754 979,486 944,749 963,583
2020/03/04 939,106 952,542 933,012 944,825
2020/03/03 968,237 969,152 931,794 939,105
2020/03/02 919,176 972,685 915,838 968,237
2020/03/01 922,675 946,431 910,030 919,546
2020/02/29 940,623 952,215 922,526 922,708
2020/02/28 966,719 974,164 916,444 940,801
2020/02/27 969,529 987,212 939,843 966,540
2020/02/26 1,026,895 1,033,639 951,771 970,001
2020/02/25 1,071,757 1,072,936 1,017,641 1,026,895
2020/02/24 1,110,526 1,117,596 1,048,075 1,071,807
2020/02/23 1,078,487 1,116,707 1,078,116 1,110,753
2020/02/22 1,081,960 1,084,791 1,068,013 1,078,519
2020/02/21 1,076,173 1,093,513 1,070,003 1,081,960
2020/02/20 1,067,997 1,084,221 1,051,864 1,076,189
2020/02/19 1,119,410 1,142,378 1,040,539 1,068,189
2020/02/18 1,067,511 1,129,313 1,056,000 1,119,348
2020/02/17 1,090,565 1,095,378 1,042,000 1,067,412
2020/02/16 1,087,811 1,103,666 1,062,380 1,091,755
2020/02/15 1,137,384 1,140,244 1,077,673 1,087,952
2020/02/14 1,123,471 1,139,380 1,110,477 1,137,379
2020/02/13 1,136,356 1,152,563 1,105,340 1,123,470
2020/02/12 1,124,593 1,150,578 1,124,233 1,136,357
2020/02/11 1,081,826 1,133,166 1,065,525 1,124,398
2020/02/10 1,111,968 1,116,738 1,067,840 1,081,913
2020/02/09 1,085,648 1,113,175 1,084,304 1,111,968
2020/02/08 1,075,700 1,090,834 1,060,052 1,085,648
2020/02/07 1,071,239 1,084,661 1,067,123 1,075,767
2020/02/06 1,051,702 1,082,461 1,042,112 1,071,222
2020/02/05 1,002,831 1,069,039 1,001,241 1,051,702
2020/02/04 1,007,895 1,015,462 990,000 1,002,831
2020/02/03 1,010,060 1,019,350 1,003,044 1,008,556
2020/02/02 1,016,082 1,025,455 991,054 1,019,819
2020/02/01 1,012,993 1,024,420 1,005,000 1,016,121
2020/01/31 1,032,894 1,034,842 1,001,914 1,013,132
2020/01/30 1,011,849 1,039,284 1,001,064 1,032,894
2020/01/29 1,020,753 1,026,361 1,006,183 1,011,809
2020/01/28 968,229 1,024,816 968,229 1,021,079
2020/01/27 936,720 977,929 935,225 968,313
2020/01/26 911,324 939,411 906,553 936,873
2020/01/25 920,820 921,860 903,260 911,794
2020/01/24 918,751 931,134 900,714 920,832
2020/01/23 950,682 951,272 905,973 918,750
2020/01/22 957,226 967,070 942,270 950,669
2020/01/21 951,096 961,853 933,423 957,263
2020/01/20 958,254 962,349 937,525 951,096
2020/01/19 981,083 1,011,332 934,600 958,254
2020/01/18 979,366 987,810 970,293 981,083
2020/01/17 959,093 991,415 954,095 979,366
2020/01/16 965,174 969,725 943,020 959,093
2020/01/15 965,493 975,897 937,463 965,501
2020/01/14 888,218 972,437 888,218 965,493
2020/01/13 893,150 893,992 880,689 888,128
2020/01/12 873,444 893,331 867,649 893,298
2020/01/11 893,341 900,299 871,707 874,000
2020/01/10 855,146 893,811 839,721 893,341
2020/01/09 877,297 877,625 847,902 854,961

ビットコインの取引情報

みんなの仮想通貨 Twitter更新情報

メデイア・広告掲載について

『みんなの仮想通貨』への広告のお問い合わせ・ご相談、お待ちしております。BTC、ETHでのお支払いも可能です。

お問い合わせはこちら