終値一覧
月ごとに各日の仮想通貨取引価格の一覧を確認できます。
| 日付 |
販売所 |
取引所 |
|
BTC |
ETH |
ETC |
LTC |
BCH |
MONA |
LSK |
BTC/JPY |
ETH/BTC |
BCH/BTC |
BTC-FX/JPY |
BTC/JPY-27SEP2019 |
BTC/JPY-05JUL2019 |
BTC/JPY-12JUL2019 |
BTC/JPY-19JUL2019 |
BTC/JPY-26JUL2019 |
| 2019/7/1 |
1,118,972 |
30,994 |
798 |
12,602 |
42,050 |
253.838 |
202 |
1,121,196 |
0.02739 |
0.03798 |
1,176,108 |
1,124,880 |
1,124,157 |
1,344,700 |
- |
- |
| 2019/7/2 |
1,134,213 |
30,640 |
802 |
12,478 |
42,426 |
236.164 |
200 |
1,143,129 |
0.0273 |
0.0382 |
1,200,287 |
1,138,410 |
1,140,300 |
1,134,220 |
- |
- |
| 2019/7/3 |
1,234,558 |
31,682 |
812 |
12,632 |
42,974 |
255.83 |
200 |
1,231,200 |
0.02581 |
0.03608 |
1,292,759 |
1,234,170 |
1,234,000 |
1,234,800 |
- |
- |
| 2019/7/4 |
1,275,805 |
31,544 |
852 |
12,934 |
43,138 |
253.639 |
200 |
1,282,109 |
0.02513 |
0.03509 |
1,346,214 |
1,266,660 |
1,279,100 |
1,280,730 |
- |
- |
| 2019/7/5 |
1,236,820 |
31,552 |
852 |
12,806 |
42,688 |
247.302 |
190 |
1,234,001 |
0.02575 |
0.03565 |
1,292,161 |
1,241,000 |
1,204,573 |
1,239,560 |
1,244,200 |
- |
| 2019/7/6 |
1,242,484 |
31,798 |
864 |
12,863 |
43,758 |
246.795 |
198 |
1,243,000 |
0.02569 |
0.036 |
1,291,960 |
1,250,482 |
- |
1,243,860 |
1,244,241 |
- |
| 2019/7/7 |
1,232,416 |
31,710 |
852 |
12,613 |
42,724 |
246.11 |
196 |
1,231,500 |
0.02585 |
0.036 |
1,277,503 |
1,233,083 |
- |
1,240,800 |
1,235,950 |
- |
| 2019/7/8 |
1,292,458 |
33,336 |
860 |
12,692 |
43,666 |
246.755 |
191 |
1,290,910 |
0.02608 |
0.03424 |
1,352,535 |
1,290,600 |
- |
1,296,766 |
1,293,010 |
- |
| 2019/7/9 |
1,334,868 |
33,000 |
854 |
12,634 |
43,559 |
251.196 |
184 |
1,340,062 |
0.02527 |
0.03363 |
1,407,065 |
1,345,440 |
- |
1,343,370 |
1,345,310 |
- |
| 2019/7/10 |
1,375,845 |
31,658 |
822 |
11,868 |
42,414 |
245.444 |
175 |
1,360,001 |
0.0235 |
0.0313 |
1,430,111 |
1,407,110 |
- |
1,368,150 |
1,381,120 |
- |
| 2019/7/11 |
1,283,242 |
30,185 |
752 |
11,408 |
38,032 |
231.039 |
168 |
1,280,797 |
0.02315 |
0.02932 |
1,329,178 |
1,280,100 |
- |
1,281,500 |
1,281,030 |
- |
| 2019/7/12 |
1,257,282 |
29,806 |
732 |
11,062 |
37,639 |
218.695 |
171 |
1,259,504 |
0.02342 |
0.03 |
1,304,579 |
1,264,564 |
- |
1,240,540 |
1,264,230 |
1,273,871 |
| 2019/7/13 |
1,232,362 |
29,734 |
699 |
10,860 |
37,578 |
215.925 |
168 |
1,230,124 |
0.02369 |
0.02998 |
1,275,020 |
1,234,610 |
- |
- |
1,229,022 |
1,250,000 |
| 2019/7/14 |
1,156,794 |
26,280 |
636 |
9,634 |
34,294 |
190.648 |
151 |
1,156,933 |
0.02236 |
0.02953 |
1,190,301 |
1,164,840 |
- |
- |
1,161,816 |
1,161,470 |
| 2019/7/15 |
1,147,940 |
25,794 |
624 |
9,784 |
34,471 |
188.746 |
144 |
1,144,304 |
0.0219 |
0.02982 |
1,181,773 |
1,151,620 |
- |
- |
1,145,910 |
1,285,000 |
Lightning Futures SQ（清算値）一覧
Lightning Futures（ビットコイン先物）取引における、過去の SQ（清算値）を掲載しています。SQ（清算値）は、ビットコイン現物板の満期日の決められた時間における板寄せによる一本値で決められます。
| 先物 |
満期日 |
SQ（清算値） |
| BTC/JPY-28APR2017 |
2017/4/28 |
149,360 |
| BTC/JPY-05MAY2017 |
2017/5/5 |
178,500 |
| BTC/JPY-12MAY2017 |
2017/5/12 |
213,600 |
| BTC/JPY-19MAY2017 |
2017/5/19 |
232,000 |
| BTC/JPY-26MAY2017 |
2017/5/26 |
292,000 |
| BTC/JPY-02JUN2017 |
2017/6/2 |
273,800 |
| BTC/JPY-09JUN2017 |
2017/6/9 |
312,030 |
| BTC/JPY-16JUN2017 |
2017/6/16 |
273,727 |
| BTC/JPY-23JUN2017 |
2017/6/23 |
305,499 |
| BTC/JPY-30JUN2017 |
2017/6/30 |
285,020 |
| BTC/JPY-07JUL2017 |
2017/7/7 |
292,290 |
| BTC/JPY-14JUL2017 |
2017/7/14 |
265,300 |
| BTC/JPY-21JUL2017 |
2017/7/21 |
300,850 |
| BTC/JPY-28JUL2017 |
2017/7/28 |
298,000 |
| BTC/JPY-04AUG2017 |
2017/8/4 |
308,200 |
| BTC/JPY-11AUG2017 |
2017/8/11 |
377,871 |
| BTC/JPY-18AUG2017 |
2017/8/18 |
469,515 |
| BTC/JPY-25AUG2017 |
2017/8/25 |
474,697 |
| BTC/JPY-01SEP2017 |
2017/9/1 |
527,684 |
| BTC/JPY-08SEP2017 |
2017/9/8 |
499,884 |
| BTC/JPY-15SEP2017 |
2017/9/15 |
367,000 |
| BTC/JPY-22SEP2017 |
2017/9/22 |
408,099 |
| BTC/JPY-29SEP2017 |
2017/9/29 |
456,000 |
| BTC/JPY-06OCT2017 |
2017/10/6 |
483,760 |
| BTC/JPY-13OCT2017 |
2017/10/13 |
635,337 |
| BTC/JPY-20OCT2017 |
2017/10/20 |
636,140 |
| BTC/JPY-27OCT2017 |
2017/10/27 |
670,740 |
| BTC/JPY-03NOV2017 |
2017/11/3 |
804,676 |
| BTC/JPY-10NOV2017 |
2017/11/10 |
831,210 |
| BTC/JPY-17NOV2017 |
2017/11/17 |
902,403 |
| BTC/JPY-24NOV2017 |
2017/11/24 |
900,830 |
| BTC/JPY-01DEC2017 |
2017/12/1 |
1,138,020 |
| BTC/JPY-08DEC2017 |
2017/12/8 |
2,050,000 |
| BTC/JPY-15DEC2017 |
2017/12/15 |
1,956,000 |
| BTC/JPY-22DEC2017 |
2017/12/22 |
1,720,000 |
| BTC/JPY-29DEC2017 |
2017/12/29 |
1,729,000 |
| BTC/JPY-05JAN2018 |
2018/1/5 |
1,832,400 |
| BTC/JPY-12JAN2018 |
2018/1/12 |
1,665,000 |
| BTC/JPY-19JAN2018 |
2018/1/19 |
1,261,570 |
| BTC/JPY-26JAN2018 |
2018/1/26 |
1,275,880 |
| BTC/JPY-02FEB2018 |
2018/2/2 |
946,900 |
| BTC/JPY-09FEB2018 |
2018/2/9 |
888,100 |
| BTC/JPY-16FEB2018 |
2018/2/16 |
1,082,690 |
| BTC/JPY-23FEB2018 |
2018/2/23 |
1,027,000 |
| BTC/JPY-02MAR2018 |
2018/3/2 |
1,172,617 |
| BTC/JPY-09MAR2018 |
2018/3/9 |
951,000 |
| BTC/JPY-16MAR2018 |
2018/3/16 |
860,592 |
| BTC/JPY-23MAR2018 |
2018/3/23 |
888,816 |
| BTC/JPY-30MAR2018 |
2018/3/30 |
723,010 |
| BTC/JPY-06APR2018 |
2018/4/6 |
728,095 |
| BTC/JPY-13APR2018 |
2018/4/13 |
841,758 |
| BTC/JPY-20APR2018 |
2018/4/20 |
898,000 |
| BTC/JPY-27APR2018 |
2018/4/27 |
1,007,985 |
| BTC/JPY-04MAY2018 |
2018/5/4 |
1,048,703 |
| BTC/JPY-11MAY2018 |
2018/5/11 |
971,086 |
| BTC/JPY-18MAY2018 |
2018/5/18 |
888,820 |
| BTC/JPY-25MAY2018 |
2018/5/25 |
838,610 |
| BTC/JPY-01JUN2018 |
2018/6/1 |
817,000 |
| BTC/JPY-08JUN2018 |
2018/6/8 |
840,923 |
| BTC/JPY-15JUN2018 |
2018/6/15 |
732,556 |
| BTC/JPY-22JUN2018 |
2018/6/22 |
736,000 |
| BTC/JPY-29JUN2018 |
2018/6/29 |
650,000 |
| BTC/JPY-06JUL2018 |
2018/7/6 |
724,940 |
| BTC/JPY-13JUL2018 |
2018/7/13 |
702,810 |
| BTC/JPY-20JUL2018 |
2018/7/20 |
831,187 |
| BTC/JPY-27JUL2018 |
2018/7/27 |
872,000 |
| BTC/JPY-03AUG2018 |
2018/8/3 |
821,000 |
| BTC/JPY-10AUG2018 |
2018/8/10 |
719,100 |
| BTC/JPY-17AUG2018 |
2018/8/17 |
713,060 |
| BTC/JPY-24AUG2018 |
2018/8/24 |
721,501 |
| BTC/JPY-31AUG2018 |
2018/8/31 |
769,852 |
| BTC/JPY-07SEP2018 |
2018/9/7 |
719,649 |
| BTC/JPY-14SEP2018 |
2018/9/14 |
731,502 |
| BTC/JPY-21SEP2018 |
2018/9/21 |
736,000 |
| BTC/JPY-28SEP2018 |
2018/9/28 |
756,140 |
| BTC/JPY-05OCT2018 |
2018/10/5 |
743,001 |
| BTC/JPY-12OCT2018 |
2018/10/12 |
693,240 |
| BTC/JPY-19OCT2018 |
2018/10/19 |
717,600 |
| BTC/JPY-26OCT2018 |
2018/10/26 |
716,000 |
| BTC/JPY-02NOV2018 |
2018/11/2 |
714,530 |
| BTC/JPY-09NOV2018 |
2018/11/9 |
724,001 |
| BTC/JPY-16NOV2018 |
2018/11/16 |
633,300 |
| BTC/JPY-23NOV2018 |
2018/11/23 |
474,010 |
| BTC/JPY-30NOV2018 |
2018/11/30 |
484,800 |
| BTC/JPY-07DEC2018 |
2018/12/7 |
374,951 |
| BTC/JPY-14DEC2018 |
2018/12/14 |
368,150 |
| BTC/JPY-21DEC2018 |
2018/12/21 |
450,570 |
| BTC/JPY-28DEC2018 |
2018/12/28 |
399,800 |
| BTC/JPY-04JAN2019 |
2019/1/4 |
406,965 |
| BTC/JPY-11JAN2019 |
2019/1/11 |
392,510 |
| BTC/JPY-18JAN2019 |
2019/1/18 |
395,900 |
| BTC/JPY-25JAN2019 |
2019/1/25 |
391,000 |
| BTC/JPY-01FEB2019 |
2019/2/1 |
368,212 |
| BTC/JPY-08FEB2019 |
2019/2/8 |
367,800 |
| BTC/JPY-15FEB2019 |
2019/2/15 |
393,500 |
| BTC/JPY-22FEB2019 |
2019/2/22 |
431,333 |
| BTC/JPY-01MAR2019 |
2019/3/1 |
424,500 |
| BTC/JPY-08MAR2019 |
2019/3/8 |
429,375 |
| BTC/JPY-15MAR2019 |
2019/3/15 |
431,590 |
| BTC/JPY-22MAR2019 |
2019/3/22 |
441,447 |
| BTC/JPY-29MAR2019 |
2019/3/29 |
443,030 |
| BTC/JPY-05APR2019 |
2019/4/5 |
548,866 |
| BTC/JPY-12APR2019 |
2019/4/12 |
557,100 |
| BTC/JPY-19APR2019 |
2019/4/19 |
584,100 |
| BTC/JPY-26APR2019 |
2019/4/26 |
587,986 |
| BTC/JPY-03MAY2019 |
2019/5/3 |
609,000 |
| BTC/JPY-10MAY2019 |
2019/5/10 |
685,401 |
| BTC/JPY-17MAY2019 |
2019/5/17 |
812,042 |
| BTC/JPY-24MAY2019 |
2019/5/24 |
858,870 |
| BTC/JPY-31MAY2019 |
2019/5/31 |
910,076 |
| BTC/JPY-07JUN2019 |
2019/6/7 |
840,260 |
| BTC/JPY-14JUN2019 |
2019/6/14 |
889,000 |
| BTC/JPY-21JUN2019 |
2019/6/21 |
1,039,001 |
| BTC/JPY-28JUN2019 |
2019/6/28 |
1,185,840 |
| BTC/JPY-05JUL2019 |
2019/7/5 |
1,189,890 |
| BTC/JPY-12JUL2019 |
2019/7/12 |
1,230,050 |