ビットコイン/ドル (BTC) 時系列データ・価格推移

ビットコイン/ドル(BTC/USDT)時系列データ

日付	始値	高値	安値	終値
2026/09/22	86,620.00	86,704.45	85,114.00	86,208.56
2026/09/21	81,178.00	87,395.27	80,851.70	86,620.00
2026/09/20	81,249.99	81,487.40	80,126.04	81,178.00
2026/09/19	80,883.86	81,946.10	80,844.58	81,249.99
2026/09/18	76,417.00	81,399.99	76,296.00	80,883.86
2026/09/17	76,206.00	77,166.65	76,016.46	76,417.00
2026/09/16	75,644.47	76,550.12	75,068.52	76,206.00
2026/09/15	78,189.20	78,250.45	74,967.99	75,644.47
2026/09/14	76,842.00	79,594.00	76,388.72	78,208.72
2026/09/13	77,278.72	77,449.99	76,522.78	76,842.00
2026/09/12	77,225.70	77,505.66	77,059.75	77,286.81
2026/09/11	76,568.72	79,875.79	76,097.60	77,225.70
2026/09/10	78,305.61	78,557.73	76,488.30	76,568.72
2026/09/09	78,455.79	79,758.48	77,770.00	78,306.42
2026/09/08	79,112.00	79,484.99	77,624.62	78,455.79
2026/09/07	80,341.82	80,443.99	78,692.13	79,112.00
2026/09/06	79,831.74	80,554.70	79,260.98	80,344.41
2026/09/05	79,660.76	80,199.99	79,442.00	79,831.74
2026/09/04	81,270.37	81,427.74	78,660.00	79,660.76
2026/09/03	77,340.00	82,279.79	76,968.00	81,271.73
2026/09/02	77,439.00	77,791.99	76,264.00	77,342.58
2026/09/01	78,581.29	79,220.60	76,420.00	77,439.00
2026/08/31	77,652.00	79,249.99	77,392.00	78,581.29
2026/08/30	78,229.99	79,399.99	77,049.99	77,698.53
2026/08/29	77,833.70	78,329.99	77,382.37	78,229.99
2026/08/28	80,249.58	81,453.16	76,888.29	77,845.87
2026/08/27	79,023.74	80,836.87	78,553.71	80,249.58
2026/08/26	78,539.13	79,251.59	77,632.58	79,023.74
2026/08/25	78,986.18	81,267.99	77,851.00	78,539.13
2026/08/24	77,733.99	79,993.89	76,674.00	78,992.47
2026/08/23	77,074.93	78,037.96	75,600.00	77,727.99
2026/08/22	78,338.02	78,820.25	76,518.70	77,074.93
2026/08/21	73,027.02	79,476.62	73,027.02	78,338.02
2026/08/20	69,334.78	73,390.14	68,902.22	73,019.76
2026/08/19	64,725.41	69,999.99	64,166.00	69,334.78
2026/08/18	64,532.10	65,058.57	64,039.98	64,725.41
2026/08/17	62,899.99	64,610.00	62,751.10	64,532.10
2026/08/16	63,086.00	63,383.39	62,716.00	62,899.99
2026/08/15	63,043.55	63,187.97	62,920.00	63,086.00
2026/08/14	63,490.85	63,617.44	62,548.36	63,043.55
2026/08/13	63,479.99	64,009.99	62,850.00	63,490.85
2026/08/12	63,594.00	64,469.89	63,310.34	63,479.99
2026/08/11	63,970.00	64,494.76	63,238.00	63,600.00
2026/08/10	64,892.00	65,391.13	63,807.42	63,970.00
2026/08/09	64,962.59	65,460.08	64,730.08	64,902.89
2026/08/08	64,923.19	65,192.35	64,823.15	64,962.59
2026/08/07	64,322.31	65,390.98	64,167.29	64,923.19
2026/08/06	64,665.23	64,998.99	64,172.00	64,323.60
2026/08/05	64,102.00	65,015.52	63,880.00	64,665.23
2026/08/04	63,521.68	64,525.99	63,322.00	64,106.55
2026/08/03	63,570.00	64,079.99	62,300.00	63,519.99
2026/08/02	62,823.64	63,796.32	62,806.59	63,570.00
2026/08/01	62,887.87	63,149.99	62,275.00	62,823.64
2026/07/31	64,780.02	65,399.99	62,466.00	62,887.87
2026/07/30	63,983.00	65,164.02	63,603.92	64,780.02
2026/07/29	63,914.99	64,723.90	63,271.85	63,984.28
2026/07/28	63,755.85	64,099.99	62,760.99	63,914.99
2026/07/27	65,399.99	65,737.17	63,606.00	63,755.85
2026/07/26	64,370.19	65,569.26	64,293.81	65,399.99
2026/07/25	64,139.99	64,446.70	63,810.00	64,375.60
2026/07/24	65,098.97	65,807.13	63,739.75	64,139.99
2026/07/23	66,114.49	66,311.10	64,660.75	65,098.97
2026/07/22	66,556.15	66,734.71	65,554.00	66,114.49
2026/07/21	65,250.00	66,956.13	65,150.00	66,556.15
2026/07/20	64,722.54	65,798.99	63,766.00	65,255.50
2026/07/19	64,834.21	64,963.19	64,285.24	64,722.54
2026/07/18	63,931.66	64,864.99	63,886.65	64,834.21
2026/07/17	63,830.19	64,387.99	62,537.56	63,930.80
2026/07/16	64,747.69	64,994.28	63,748.74	63,832.58
2026/07/15	65,043.98	65,597.39	64,485.00	64,756.27
2026/07/14	62,334.51	65,099.99	62,272.20	65,043.98
2026/07/13	63,775.00	64,421.99	61,824.97	62,334.51
2026/07/12	63,810.00	64,287.99	63,640.83	63,779.99
2026/07/11	64,161.71	64,504.10	63,819.00	63,819.00
2026/07/10	63,230.00	64,692.82	62,934.08	64,161.71
2026/07/09	62,290.00	63,499.99	61,705.29	63,231.10
2026/07/08	63,363.99	63,761.99	61,547.70	62,291.12
2026/07/07	64,042.92	64,313.99	62,672.44	63,363.99
2026/07/06	63,648.00	64,693.49	61,322.22	64,041.99
2026/07/05	63,144.00	63,998.99	62,449.98	63,653.98
2026/07/04	62,583.25	63,460.27	62,334.00	63,144.00
2026/07/03	61,560.00	62,955.58	61,248.86	62,616.00
2026/07/02	60,017.00	62,199.99	59,588.00	61,560.00
2026/07/01	58,624.70	61,333.99	57,808.84	60,023.99
2026/06/30	60,256.00	60,276.53	58,201.00	58,624.70
2026/06/29	59,577.00	60,780.56	58,905.99	60,260.20
2026/06/28	60,029.00	60,545.00	58,914.28	59,577.00
2026/06/27	60,097.26	60,941.16	59,856.38	60,029.00
2026/06/26	59,795.99	60,753.51	58,337.00	60,097.26
2026/06/25	61,077.99	61,962.39	58,130.00	59,791.99
2026/06/24	62,734.56	63,215.28	59,105.90	61,077.99
2026/06/23	64,000.00	64,275.37	61,938.00	62,734.56
2026/06/22	63,311.99	65,622.82	63,311.99	64,020.00
2026/06/21	64,298.00	64,587.99	63,282.93	63,311.99
2026/06/20	63,526.00	64,387.99	63,190.10	64,298.00
2026/06/19	62,958.00	63,665.99	62,316.44	63,543.90
2026/06/18	64,509.40	64,805.99	62,272.07	62,958.00
2026/06/17	65,675.01	66,444.28	63,918.21	64,509.40
2026/06/16	66,328.73	66,991.99	65,360.92	65,675.01
2026/06/15	65,746.44	67,292.14	65,354.00	66,328.73
2026/06/14	64,458.00	65,799.99	63,681.55	65,748.66
2026/06/13	63,580.00	64,762.76	63,457.00	64,458.00
2026/06/12	63,625.99	64,394.43	62,834.83	63,580.00
2026/06/11	61,510.99	63,933.01	61,510.99	63,621.28
2026/06/10	61,729.99	62,847.50	60,787.89	61,521.24
2026/06/09	63,074.00	63,525.51	60,791.52	61,729.99
2026/06/08	63,318.00	64,199.99	62,409.15	63,085.99
2026/06/07	60,879.05	64,180.62	60,746.00	63,341.99
2026/06/06	61,056.46	61,530.04	59,500.00	60,884.61
2026/06/05	63,836.80	63,977.99	59,141.00	61,056.46
2026/06/04	64,135.36	64,764.31	61,385.00	63,885.99
2026/06/03	66,760.83	67,515.99	64,092.50	64,142.75
2026/06/02	71,408.89	71,408.89	66,198.00	66,760.83
2026/06/01	73,674.38	74,091.99	70,690.00	71,408.89
2026/05/31	73,884.37	74,273.99	73,400.00	73,674.38
2026/05/30	73,460.78	74,143.76	73,216.00	73,884.37
2026/05/29	73,617.51	74,450.00	72,520.92	73,460.78
2026/05/28	74,438.81	74,590.76	72,606.01	73,621.39
2026/05/27	75,930.00	76,165.63	74,243.99	74,449.30
2026/05/26	77,322.00	78,079.99	75,677.97	75,930.00
2026/05/25	77,064.95	77,904.34	76,914.25	77,322.00
2026/05/24	76,745.47	77,500.52	76,108.00	77,056.84
2026/05/23	75,539.49	77,400.75	74,309.76	76,752.00
2026/05/22	77,615.51	77,899.99	75,377.68	75,536.79
2026/05/21	77,552.23	78,199.99	76,720.00	77,615.51
2026/05/20	76,830.44	77,853.03	76,518.90	77,550.29
2026/05/19	77,001.87	77,413.35	76,144.71	76,834.35
2026/05/18	77,452.63	77,796.87	76,051.00	77,001.87
2026/05/17	78,148.04	78,599.98	76,737.48	77,460.41
2026/05/16	79,113.20	79,227.72	77,640.00	78,148.04
2026/05/15	81,089.99	81,664.44	78,666.00	79,113.20
2026/05/14	79,313.60	82,042.76	78,924.37	81,089.99
2026/05/13	80,504.46	81,320.52	78,754.65	79,313.60
2026/05/12	81,745.65	81,787.99	79,843.59	80,504.46
2026/05/11	82,200.63	82,379.99	80,467.84	81,745.65
2026/05/10	80,678.40	82,471.97	80,280.00	82,210.07
2026/05/09	80,193.17	81,072.62	80,129.85	80,678.40
2026/05/08	80,005.99	80,486.92	79,197.08	80,193.17
2026/05/07	81,430.68	81,708.31	79,506.86	80,005.99
2026/05/06	80,884.86	82,840.42	80,746.75	81,447.00
2026/05/05	79,861.00	81,784.90	79,808.72	80,905.52
2026/05/04	78,568.57	80,776.98	78,211.71	79,861.00
2026/05/03	78,686.84	79,443.99	78,084.08	78,568.57
2026/05/02	78,231.12	79,180.00	78,040.00	78,686.84
2026/05/01	76,338.13	78,914.11	76,320.42	78,231.12
2026/04/30	75,779.99	76,669.13	75,323.69	76,346.57
2026/04/29	76,335.42	77,899.85	74,945.67	75,779.99
2026/04/28	77,371.31	77,477.99	75,666.60	76,342.77
2026/04/27	78,657.76	79,475.78	76,459.64	77,371.31
2026/04/26	77,621.93	78,942.79	77,326.51	78,650.95
2026/04/25	77,431.51	77,885.34	77,142.03	77,624.99
2026/04/24	78,257.47	78,560.07	77,264.08	77,437.12
2026/04/23	78,178.22	78,662.49	76,960.00	78,257.47
2026/04/22	76,336.14	79,472.81	76,132.95	78,178.22
2026/04/21	75,840.97	76,900.00	74,821.57	76,336.14
2026/04/20	73,787.62	76,556.86	73,724.31	75,840.97
2026/04/19	75,691.75	76,240.65	73,770.11	73,795.00
2026/04/18	77,069.59	77,419.96	75,445.16	75,690.16
2026/04/17	75,154.28	78,302.73	74,531.91	77,072.00
2026/04/16	74,809.99	75,523.90	73,314.27	75,154.28
2026/04/15	74,131.54	75,424.99	73,517.25	74,809.99
2026/04/14	74,417.99	76,037.99	73,828.24	74,149.45
2026/04/13	70,741.55	74,886.06	70,566.99	74,411.36
2026/04/12	73,043.16	73,135.73	70,505.87	70,738.75
2026/04/11	72,962.70	73,789.99	72,516.31	73,043.16
2026/04/10	71,787.97	73,430.07	71,426.15	72,962.70
2026/04/09	71,069.93	73,140.44	70,466.00	71,787.97
2026/04/08	71,924.21	72,851.98	70,707.23	71,112.34
2026/04/07	68,853.65	72,760.99	67,736.77	71,940.42
2026/04/06	69,034.17	70,350.59	68,332.85	68,853.65
2026/04/05	67,300.41	69,132.53	66,611.66	69,028.94
2026/04/04	66,964.29	67,543.59	66,775.91	67,300.41
2026/04/03	66,901.99	67,358.87	66,282.00	66,964.29
2026/04/02	68,113.92	68,653.37	65,737.97	66,901.99
2026/04/01	68,268.88	69,309.99	67,589.62	68,113.92
2026/03/31	66,797.37	68,588.47	65,998.05	68,284.48
2026/03/30	66,010.92	68,151.26	65,800.59	66,793.66
2026/03/29	66,377.03	67,123.10	65,000.00	66,009.09
2026/03/28	66,407.27	67,287.27	65,934.00	66,377.03
2026/03/27	68,820.30	69,179.04	65,571.43	66,407.27

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/ドル (BTC) 時系列データ・価格推移

ビットコイン/ドル(BTC/USDT)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9月21日暗号資産(仮想通貨)の相場概況

2026年9月22日暗号資産(仮想通貨)の相場概況

2026年9月18日暗号資産(仮想通貨)の相場概況

2026年9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/ドル (BTC) 時系列データ・価格推移

ビットコイン/ドル(BTC/USDT)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9月21日暗号資産(仮想通貨)の相場概況

2026年9月22日暗号資産(仮想通貨)の相場概況

2026年9月18日暗号資産(仮想通貨)の相場概況

2026年9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／