BTCデジタルの株価時系列・推移
- 52週高値
- 3.12（2025/10/9）
- 52週安値
- 0.43（2026/8/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/5 | 1.16 | 1.22 | 1.15 | 1.22 | 1,579,322 | 1.22 |
| 2026/10/2 | 1.18 | 1.18 | 1.11 | 1.15 | 2,175,824 | 1.15 |
| 2026/10/1 | 1.11 | 1.14 | 1.08 | 1.08 | 976,934 | 1.08 |
| 2026/9/30 | 1.19 | 1.19 | 1.10 | 1.13 | 922,600 | 1.13 |
| 2026/9/29 | 1.14 | 1.20 | 1.08 | 1.10 | 1,284,808 | 1.10 |
| 2026/9/28 | 1.16 | 1.18 | 1.11 | 1.12 | 976,534 | 1.12 |
| 2026/9/25 | 1.28 | 1.28 | 1.17 | 1.19 | 1,123,125 | 1.19 |
| 2026/9/24 | 1.14 | 1.26 | 1.12 | 1.24 | 3,165,228 | 1.24 |
| 2026/9/23 | 1.26 | 1.27 | 1.18 | 1.20 | 1,869,266 | 1.20 |
| 2026/9/22 | 1.33 | 1.40 | 1.29 | 1.32 | 3,217,853 | 1.32 |
| 2026/9/21 | 1.41 | 1.52 | 1.35 | 1.41 | 9,073,040 | 1.41 |
| 2026/9/18 | 1.12 | 1.30 | 1.07 | 1.29 | 29,417,275 | 1.29 |
| 2026/9/17 | 1.19 | 1.31 | 1.14 | 1.16 | 2,746,436 | 1.16 |
| 2026/9/16 | 1.17 | 1.20 | 1.00 | 1.13 | 2,673,091 | 1.13 |
| 2026/9/15 | 1.53 | 1.54 | 1.22 | 1.24 | 2,313,094 | 1.24 |
| 2026/9/14 | 1.42 | 1.63 | 1.41 | 1.53 | 2,281,084 | 1.53 |
| 2026/9/11 | 1.51 | 1.62 | 1.36 | 1.45 | 10,192,811 | 1.45 |
| 2026/9/10 | 1.42 | 1.46 | 1.30 | 1.30 | 1,246,751 | 1.30 |
| 2026/9/9 | 1.70 | 1.73 | 1.46 | 1.54 | 2,126,007 | 1.54 |
| 2026/9/8 | 1.71 | 1.74 | 1.66 | 1.69 | 1,457,376 | 1.69 |
1〜20/251件
