ベーシックアテンショントークン/円 (BAT) 時系列データ・価格推移

ベーシックアテンショントークン/円(BAT/JPY)時系列データ

日付	始値	高値	安値	終値
2024/04/18	36.611	38.145	35.627	37.752
2024/04/17	37.786	38.197	35.441	36.612
2024/04/16	38.423	39.118	35.874	37.781
2024/04/15	39.884	42.312	37.605	38.413
2024/04/14	37.221	40.084	35.174	39.870
2024/04/13	44.125	44.331	32.602	37.221
2024/04/12	49.733	54.214	41.646	44.125
2024/04/11	49.340	51.245	48.457	49.733
2024/04/10	48.354	49.457	45.284	49.340
2024/04/09	49.054	51.306	46.368	48.354
2024/04/08	45.819	49.408	44.665	49.054
2024/04/07	44.782	45.906	44.689	45.801
2024/04/06	44.463	45.283	44.280	44.893
2024/04/05	44.829	45.109	42.357	44.463
2024/04/04	43.416	45.759	42.579	44.829
2024/04/03	43.881	45.166	42.314	43.416
2024/04/02	47.914	47.922	43.174	43.781
2024/04/01	50.756	51.579	46.343	47.914
2024/03/31	49.401	51.103	49.216	50.759
2024/03/30	50.538	50.781	49.058	49.403
2024/03/29	50.930	51.208	49.282	50.534
2024/03/28	50.963	51.646	49.719	50.930
2024/03/27	52.411	53.790	50.281	50.963
2024/03/26	50.600	53.565	50.300	52.420
2024/03/25	46.694	51.588	46.383	50.622
2024/03/24	44.931	47.177	44.772	46.706
2024/03/23	44.315	45.937	43.521	44.928
2024/03/22	45.903	46.377	42.965	44.315
2024/03/21	45.300	46.757	44.612	45.903
2024/03/20	40.498	45.574	39.305	45.304
2024/03/19	44.234	44.692	39.438	40.517
2024/03/18	46.874	47.228	43.485	44.215
2024/03/17	45.794	47.518	43.195	46.893
2024/03/16	50.568	50.858	44.541	45.829
2024/03/15	54.025	54.281	46.360	50.568
2024/03/14	55.473	55.711	50.840	54.025
2024/03/13	54.850	56.520	53.982	55.456
2024/03/12	54.708	54.897	50.291	54.877
2024/03/11	52.261	54.960	49.302	54.721
2024/03/10	53.244	54.205	50.977	52.261
2024/03/09	50.060	53.263	49.282	53.244
2024/03/08	51.678	51.885	47.127	50.035
2024/03/07	48.607	52.951	47.937	51.777
2024/03/06	45.224	48.965	43.488	48.619
2024/03/05	49.254	50.374	39.512	45.205
2024/03/04	47.667	52.114	46.705	49.261
2024/03/03	49.962	49.949	43.731	47.667
2024/03/02	44.631	53.608	44.631	49.886
2024/03/01	41.752	44.717	41.748	44.628
2024/02/29	41.545	43.317	40.384	41.752
2024/02/28	40.189	43.290	38.512	41.578
2024/02/27	40.928	41.020	39.205	40.201
2024/02/26	39.199	40.964	38.545	40.931
2024/02/25	38.725	39.791	38.035	39.200
2024/02/24	37.351	39.106	36.843	38.725
2024/02/23	37.875	38.371	36.326	37.351
2024/02/22	37.663	39.083	36.739	37.882
2024/02/21	37.782	38.220	36.158	37.655
2024/02/20	39.273	40.097	36.425	37.804
2024/02/19	39.131	39.764	38.520	39.259
2024/02/18	37.913	40.418	37.615	39.121
2024/02/17	36.807	39.087	35.921	37.908
2024/02/16	36.132	37.525	35.787	36.807
2024/02/15	35.665	36.563	35.189	36.133
2024/02/14	35.147	35.872	34.692	35.660
2024/02/13	35.006	36.798	34.179	35.145
2024/02/12	33.844	35.814	33.675	35.007
2024/02/11	34.067	35.375	33.596	33.844
2024/02/10	34.083	34.431	33.448	33.996
2024/02/09	33.370	34.205	33.327	34.083
2024/02/08	32.644	33.480	32.460	33.370
2024/02/07	31.983	32.721	31.297	32.644
2024/02/06	32.094	32.265	31.804	31.993
2024/02/05	31.763	32.238	31.362	32.093
2024/02/04	32.187	32.415	31.715	31.765
2024/02/03	32.861	32.991	32.081	32.187
2024/02/02	32.307	32.928	32.142	32.865
2024/02/01	32.096	32.630	31.520	32.307
2024/01/31	32.908	33.504	31.733	32.033
2024/01/30	33.831	33.992	32.719	32.908
2024/01/29	33.508	33.899	32.783	33.799
2024/01/28	34.112	34.396	33.226	33.508
2024/01/27	33.332	34.783	32.879	34.112
2024/01/26	32.487	33.473	31.624	33.332
2024/01/25	31.866	32.487	31.159	32.487
2024/01/24	31.374	31.944	30.837	31.866
2024/01/23	32.078	32.712	29.853	31.370
2024/01/22	33.677	33.890	31.878	32.061
2024/01/21	34.320	34.603	33.619	33.687
2024/01/20	33.815	34.411	33.570	34.335
2024/01/19	34.203	34.327	32.200	33.871
2024/01/18	36.359	36.466	33.534	34.206
2024/01/17	36.212	36.784	35.418	36.359
2024/01/16	34.806	36.496	34.704	36.225
2024/01/15	34.352	35.770	34.287	34.808
2024/01/14	35.864	36.007	34.302	34.360
2024/01/13	35.506	36.172	34.216	35.864
2024/01/12	38.200	39.700	34.227	35.511
2024/01/11	35.237	38.370	35.061	38.215
2024/01/10	33.270	35.918	32.377	35.237
2024/01/09	34.977	36.560	32.341	33.300
2024/01/08	33.530	35.066	30.832	34.977
2024/01/07	33.485	36.586	32.863	33.530
2024/01/06	34.169	34.178	32.132	33.485
2024/01/05	35.787	36.027	32.928	34.169
2024/01/04	35.589	36.072	34.089	35.793
2024/01/03	38.025	41.850	31.034	35.610
2024/01/02	36.976	37.986	36.505	37.961
2024/01/01	36.350	37.281	35.940	37.035
2023/12/31	34.721	37.565	34.592	36.337
2023/12/30	35.040	35.131	33.986	34.721
2023/12/29	35.938	36.188	34.169	34.970
2023/12/28	37.758	38.257	35.607	35.960
2023/12/27	37.656	38.542	35.589	37.758
2023/12/26	37.491	39.009	34.958	37.656
2023/12/25	35.888	37.621	35.546	37.496
2023/12/24	36.221	36.828	35.026	35.884
2023/12/23	35.666	36.239	34.600	36.221
2023/12/22	34.741	35.745	34.577	35.652
2023/12/21	33.921	35.050	33.499	34.741
2023/12/20	32.399	34.539	32.285	33.919
2023/12/19	32.993	33.684	32.131	32.399
2023/12/18	33.628	33.930	30.805	32.993
2023/12/17	33.728	34.408	33.182	33.628
2023/12/16	33.215	34.450	32.668	33.728
2023/12/15	34.908	35.450	33.074	33.159
2023/12/14	34.494	35.018	33.551	34.911
2023/12/13	34.534	34.704	33.145	34.493
2023/12/12	34.021	34.591	33.450	34.534
2023/12/11	36.801	36.985	32.817	34.025
2023/12/10	36.800	37.516	35.470	36.780
2023/12/09	36.823	37.678	36.390	36.800
2023/12/08	35.197	36.948	34.635	36.823
2023/12/07	34.938	35.567	33.604	35.201
2023/12/06	36.024	36.305	34.414	34.938
2023/12/05	36.335	36.767	34.922	36.024
2023/12/04	34.135	37.585	33.111	36.335
2023/12/03	34.617	36.043	33.888	34.135
2023/12/02	33.323	35.601	32.972	34.630
2023/12/01	33.003	33.307	32.457	33.266
2023/11/30	33.750	35.997	32.367	33.003
2023/11/29	31.066	34.665	30.959	33.752
2023/11/28	31.046	31.437	30.334	31.068
2023/11/27	32.200	32.394	30.423	31.046
2023/11/26	32.969	33.101	31.517	32.214
2023/11/25	32.243	33.061	31.934	32.969
2023/11/24	31.537	32.295	31.304	32.243
2023/11/23	31.108	31.662	30.637	31.531
2023/11/22	29.127	31.404	29.046	31.108
2023/11/21	32.810	32.986	29.099	29.146
2023/11/20	33.746	33.782	32.409	32.866
2023/11/19	33.166	33.828	32.389	33.761
2023/11/18	34.238	34.293	32.173	33.174
2023/11/17	33.502	34.511	32.475	34.234
2023/11/16	34.956	35.628	32.850	33.503
2023/11/15	33.222	35.186	32.976	35.032
2023/11/14	34.899	36.069	31.995	33.226
2023/11/13	36.674	38.113	34.616	34.902
2023/11/12	35.484	40.000	34.189	36.674
2023/11/11	34.175	35.870	32.593	35.485
2023/11/10	33.517	34.236	32.561	34.175
2023/11/09	34.078	35.198	30.436	33.527
2023/11/08	32.468	34.350	32.332	34.118
2023/11/07	33.029	33.029	31.722	32.468
2023/11/06	32.516	33.236	31.773	33.016
2023/11/05	31.765	32.703	31.462	32.516
2023/11/04	31.311	31.933	30.898	31.765
2023/11/03	31.783	31.838	30.246	31.298
2023/11/02	32.025	32.736	30.667	31.829
2023/11/01	31.416	32.422	30.489	32.001
2023/10/31	31.170	31.969	29.779	31.416
2023/10/30	30.664	31.869	30.415	31.170
2023/10/29	30.007	31.003	29.675	30.664
2023/10/28	29.342	30.520	29.250	30.007
2023/10/27	30.241	30.301	29.014	29.353
2023/10/26	29.992	30.932	28.980	30.235
2023/10/25	30.008	30.649	29.396	29.993
2023/10/24	30.467	31.219	28.956	30.008
2023/10/23	29.813	30.602	28.608	30.461
2023/10/22	28.614	29.904	28.133	29.794

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能