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
2023/03/30	3,754,529	3,861,239	3,670,131	3,733,351
2023/03/29	3,574,770	3,777,967	3,573,070	3,755,000
2023/03/28	3,571,150	3,596,953	3,504,819	3,574,770
2023/03/27	3,666,849	3,691,169	3,501,003	3,571,150
2023/03/26	3,607,125	3,690,000	3,600,768	3,666,848
2023/03/25	3,601,738	3,643,442	3,565,003	3,607,125
2023/03/24	3,710,498	3,718,258	3,542,500	3,601,738
2023/03/23	3,602,001	3,783,537	3,588,605	3,710,482
2023/03/22	3,730,552	3,821,790	3,507,615	3,602,001
2023/03/21	3,664,624	3,768,445	3,626,555	3,730,365
2023/03/20	3,714,259	3,747,045	3,598,431	3,665,949
2023/03/19	3,558,561	3,751,108	3,551,365	3,714,261
2023/03/18	3,617,481	3,658,000	3,525,212	3,558,561
2023/03/17	3,344,322	3,663,651	3,333,122	3,617,443
2023/03/16	3,238,030	3,362,419	3,218,001	3,344,272
2023/03/15	3,317,377	3,370,341	3,180,200	3,239,127
2023/03/14	3,212,054	3,533,660	3,203,040	3,317,503
2023/03/13	2,990,222	3,257,196	2,918,200	3,212,001
2023/03/12	2,786,291	2,995,482	2,766,207	2,990,185
2023/03/11	2,734,170	2,820,888	2,691,000	2,786,291
2023/03/10	2,785,290	2,785,337	2,662,273	2,734,170
2023/03/09	2,978,054	2,987,791	2,730,662	2,785,204
2023/03/08	3,050,218	3,062,868	2,966,666	2,979,092
2023/03/07	3,048,859	3,068,725	3,007,900	3,051,039
2023/03/06	3,052,262	3,073,660	3,034,276	3,048,860
2023/03/05	3,041,032	3,079,692	3,026,006	3,052,265
2023/03/04	3,040,297	3,049,312	3,020,066	3,040,989
2023/03/03	3,206,464	3,208,344	3,014,838	3,040,297
2023/03/02	3,219,803	3,237,954	3,180,001	3,206,464
2023/03/01	3,155,694	3,253,950	3,142,570	3,219,803
2023/02/28	3,202,008	3,221,650	3,136,112	3,154,162
2023/02/27	3,212,382	3,247,362	3,153,351	3,201,650
2023/02/26	3,162,526	3,229,934	3,149,326	3,212,382
2023/02/25	3,164,666	3,168,961	3,110,607	3,162,071
2023/02/24	3,222,776	3,251,483	3,125,200	3,164,701
2023/02/23	3,265,117	3,314,845	3,190,003	3,222,776
2023/02/22	3,300,000	3,302,091	3,181,485	3,265,117
2023/02/21	3,333,537	3,395,150	3,261,325	3,300,000
2023/02/20	3,260,912	3,361,832	3,206,156	3,334,159
2023/02/19	3,303,800	3,368,998	3,258,187	3,262,238
2023/02/18	3,293,507	3,330,034	3,280,000	3,303,800
2023/02/17	3,148,000	3,352,214	3,128,200	3,293,510
2023/02/16	3,244,036	3,380,000	3,147,200	3,150,757
2023/02/15	2,955,521	3,245,828	2,934,000	3,244,000
2023/02/14	2,883,239	2,965,752	2,857,527	2,955,521
2023/02/13	2,866,088	2,894,283	2,836,553	2,883,239
2023/02/12	2,876,481	2,901,214	2,845,418	2,865,213
2023/02/11	2,842,883	2,879,060	2,839,592	2,876,481
2023/02/10	2,866,217	2,888,794	2,823,248	2,843,054
2023/02/09	3,016,657	3,027,100	2,856,547	2,866,568
2023/02/08	3,045,630	3,062,641	2,983,265	3,016,652
2023/02/07	3,019,873	3,051,512	2,992,198	3,046,000
2023/02/06	3,028,000	3,071,433	2,989,690	3,019,873
2023/02/05	3,062,000	3,073,905	2,999,000	3,027,551
2023/02/04	3,072,119	3,092,549	3,055,200	3,062,003
2023/02/03	3,028,772	3,099,048	3,011,116	3,073,003
2023/02/02	3,049,742	3,108,777	3,015,333	3,029,208
2023/02/01	3,010,125	3,067,911	2,959,535	3,052,054
2023/01/31	2,983,088	3,031,460	2,969,158	3,010,125
2023/01/30	3,085,941	3,094,079	2,940,001	2,985,000
2023/01/29	2,991,567	3,107,642	2,987,241	3,085,941
2023/01/28	2,995,827	3,009,917	2,977,903	2,991,737
2023/01/27	2,987,958	3,049,084	2,929,000	2,996,843
2023/01/26	2,982,604	3,019,200	2,970,482	2,987,958
2023/01/25	2,949,273	3,083,972	2,901,859	2,980,627
2023/01/24	2,995,229	3,017,054	2,926,208	2,950,000
2023/01/23	2,942,609	3,023,027	2,931,784	2,995,229
2023/01/22	2,950,685	2,990,215	2,894,983	2,942,609
2023/01/21	2,938,122	3,022,000	2,905,001	2,949,635
2023/01/20	2,706,828	2,945,892	2,696,827	2,938,122
2023/01/19	2,657,637	2,717,550	2,655,369	2,706,828
2023/01/18	2,713,311	2,800,610	2,624,657	2,657,961
2023/01/17	2,720,004	2,765,000	2,686,369	2,713,630
2023/01/16	2,673,839	2,752,997	2,655,555	2,720,260
2023/01/15	2,678,850	2,690,952	2,633,751	2,673,839
2023/01/14	2,549,133	2,712,450	2,544,420	2,678,850
2023/01/13	2,435,191	2,555,996	2,415,131	2,548,207
2023/01/12	2,365,695	2,465,767	2,343,995	2,435,191
2023/01/11	2,304,503	2,370,033	2,296,223	2,365,692
2023/01/10	2,264,929	2,312,302	2,261,290	2,304,500
2023/01/09	2,259,008	2,292,006	2,258,003	2,264,932
2023/01/08	2,240,033	2,264,549	2,237,809	2,259,047
2023/01/07	2,240,905	2,243,337	2,237,010	2,240,863
2023/01/06	2,243,978	2,259,818	2,223,007	2,240,905
2023/01/05	2,228,732	2,260,051	2,216,000	2,243,978
2023/01/04	2,188,116	2,248,599	2,182,131	2,228,732
2023/01/03	2,181,169	2,192,289	2,162,533	2,188,103
2023/01/02	2,177,000	2,197,000	2,171,000	2,181,682
2023/01/01	2,172,002	2,180,713	2,165,318	2,177,000
2022/12/31	2,180,500	2,182,001	2,165,304	2,172,002
2022/12/30	2,213,468	2,213,478	2,156,005	2,180,500
2022/12/29	2,217,651	2,224,079	2,202,808	2,213,468
2022/12/28	2,230,944	2,246,883	2,215,153	2,217,651
2022/12/27	2,247,219	2,252,588	2,216,109	2,230,939
2022/12/26	2,238,336	2,248,472	2,232,323	2,247,132
2022/12/25	2,239,194	2,242,622	2,227,341	2,238,310
2022/12/24	2,231,766	2,242,729	2,231,766	2,239,194
2022/12/23	2,227,230	2,246,331	2,222,004	2,231,767
2022/12/22	2,230,064	2,232,811	2,196,489	2,227,277
2022/12/21	2,233,922	2,237,677	2,217,334	2,230,064
2022/12/20	2,251,888	2,307,072	2,205,555	2,234,548
2022/12/19	2,287,663	2,292,177	2,232,200	2,251,887
2022/12/18	2,296,595	2,299,879	2,280,799	2,287,667
2022/12/17	2,277,211	2,299,109	2,271,225	2,296,592
2022/12/16	2,391,995	2,405,081	2,264,300	2,277,211
2022/12/15	2,411,001	2,425,035	2,381,842	2,391,995
2022/12/14	2,411,283	2,476,116	2,393,189	2,411,001
2022/12/13	2,365,869	2,438,608	2,353,000	2,412,550
2022/12/12	2,338,094	2,369,997	2,313,556	2,365,869
2022/12/11	2,340,920	2,357,253	2,335,183	2,338,211
2022/12/10	2,340,117	2,354,362	2,338,002	2,340,920
2022/12/09	2,351,813	2,358,882	2,330,211	2,340,117
2022/12/08	2,298,160	2,362,178	2,294,267	2,351,816
2022/12/07	2,338,751	2,345,237	2,292,292	2,298,137
2022/12/06	2,317,185	2,341,597	2,313,000	2,338,775
2022/12/05	2,305,000	2,353,884	2,302,377	2,317,185
2022/12/04	2,275,029	2,313,025	2,273,951	2,305,000
2022/12/03	2,303,630	2,308,654	2,273,200	2,275,003
2022/12/02	2,303,417	2,319,000	2,284,776	2,303,630
2022/12/01	2,362,403	2,370,710	2,294,020	2,303,402
2022/11/30	2,285,951	2,380,051	2,285,817	2,362,403
2022/11/29	2,253,177	2,295,005	2,234,633	2,285,928
2022/11/28	2,298,459	2,306,000	2,230,358	2,253,660
2022/11/27	2,298,119	2,318,956	2,297,401	2,298,459
2022/11/26	2,303,062	2,325,580	2,291,336	2,298,119
2022/11/25	2,301,521	2,316,245	2,270,023	2,302,858
2022/11/24	2,310,140	2,332,598	2,285,200	2,301,521
2022/11/23	2,286,361	2,351,466	2,278,213	2,310,548
2022/11/22	2,240,232	2,300,400	2,217,904	2,286,360
2022/11/21	2,280,204	2,308,092	2,202,149	2,240,232
2022/11/20	2,342,239	2,348,997	2,268,204	2,280,204
2022/11/19	2,341,722	2,358,235	2,322,543	2,342,239
2022/11/18	2,341,142	2,379,117	2,315,569	2,341,722
2022/11/17	2,323,506	2,346,647	2,291,111	2,341,142
2022/11/16	2,345,853	2,379,140	2,287,501	2,323,506
2022/11/15	2,327,553	2,381,362	2,320,581	2,346,067
2022/11/14	2,277,235	2,408,943	2,210,000	2,327,553
2022/11/13	2,325,554	2,347,469	2,250,000	2,277,571
2022/11/12	2,365,991	2,372,463	2,312,210	2,325,204
2022/11/11	2,500,347	2,510,466	2,300,000	2,364,691
2022/11/10	2,333,973	2,560,641	2,316,734	2,500,295
2022/11/09	2,692,517	2,700,928	2,288,417	2,334,625
2022/11/08	2,973,000	3,005,533	2,500,000	2,692,113
2022/11/06	3,122,134	3,132,103	3,070,000	3,071,710
2022/11/05	3,099,501	3,146,496	3,091,919	3,122,134
2022/11/04	2,998,868	3,119,999	2,993,858	3,099,501
2022/11/03	2,981,600	3,015,297	2,973,593	2,998,868
2022/11/02	3,031,769	3,039,104	2,968,141	2,981,600
2022/11/01	3,048,371	3,058,807	3,001,436	3,031,769
2022/10/31	3,048,801	3,092,365	3,010,449	3,049,140
2022/10/30	3,071,070	3,089,106	3,027,941	3,048,801
2022/10/29	3,038,826	3,104,902	3,032,204	3,071,445
2022/10/28	2,967,521	3,066,184	2,951,179	3,038,826
2022/10/27	3,033,850	3,043,704	2,950,148	2,967,554
2022/10/26	2,968,680	3,081,650	2,965,700	3,033,850
2022/10/25	2,875,792	3,012,723	2,863,429	2,968,680
2022/10/24	2,884,333	2,905,179	2,855,714	2,875,792
2022/10/23	2,835,801	2,927,550	2,818,210	2,886,562
2022/10/22	2,829,891	2,842,423	2,822,844	2,835,801
2022/10/21	2,856,606	2,888,456	2,795,832	2,829,891
2022/10/20	2,861,935	2,891,017	2,830,125	2,856,606
2022/10/19	2,882,197	2,885,511	2,854,910	2,861,988
2022/10/18	2,907,100	2,929,560	2,845,900	2,881,764
2022/10/17	2,857,800	2,919,130	2,842,237	2,907,100
2022/10/16	2,831,500	2,882,691	2,831,050	2,857,700
2022/10/15	2,848,884	2,855,001	2,820,000	2,831,500
2022/10/14	2,852,068	2,933,303	2,835,087	2,848,884
2022/10/13	2,808,551	2,872,621	2,677,852	2,852,068
2022/10/12	2,779,641	2,823,265	2,778,755	2,808,550
2022/10/11	2,784,079	2,803,654	2,750,023	2,779,641
2022/10/10	2,824,634	2,839,559	2,772,899	2,784,079
2022/10/09	2,819,539	2,838,970	2,802,677	2,824,634
2022/10/08	2,836,050	2,848,480	2,793,652	2,816,686
2022/10/07	2,892,222	2,903,932	2,806,411	2,836,050
2022/10/06	2,906,803	2,952,905	2,879,216	2,892,300
2022/10/05	2,924,050	2,937,470	2,855,095	2,906,803
2022/10/04	2,834,900	2,944,334	2,823,600	2,924,050
2022/10/03	2,758,254	2,841,750	2,749,166	2,834,900
2022/10/02	2,794,631	2,803,481	2,740,142	2,758,254
2022/10/01	2,809,132	2,817,490	2,775,049	2,794,631