ビットコイン/円(BTC/JPY)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
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