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
2025/05/17	21.917	22.076	20.876	20.935
2025/05/16	22.396	22.875	21.746	21.914
2025/05/15	23.402	23.699	21.824	22.391
2025/05/14	24.771	25.127	23.195	23.406
2025/05/13	24.413	25.070	23.009	24.782
2025/05/12	24.021	25.512	23.221	24.443
2025/05/11	24.547	24.700	23.251	24.013
2025/05/10	23.364	24.553	23.181	24.544
2025/05/09	22.598	23.518	22.395	23.361
2025/05/08	20.004	22.547	19.868	22.457
2025/05/07	19.562	19.993	19.191	19.855
2025/05/06	20.185	20.557	18.779	19.551
2025/05/05	20.096	20.865	19.798	20.187
2025/05/04	21.072	21.143	20.066	20.102
2025/05/03	21.971	22.121	20.662	21.077
2025/05/02	22.519	22.716	21.805	21.971
2025/05/01	21.732	22.685	21.555	22.504
2025/04/30	21.222	21.898	20.606	21.726
2025/04/29	21.668	21.950	20.995	21.236
2025/04/28	20.799	22.211	20.292	21.680
2025/04/27	21.798	22.004	20.642	20.793
2025/04/26	21.561	22.057	21.382	21.770
2025/04/25	20.851	21.848	20.624	21.549
2025/04/24	20.295	20.845	19.537	20.830
2025/04/23	20.161	20.536	19.785	20.288
2025/04/22	18.776	20.204	18.387	20.144
2025/04/21	18.832	19.136	18.399	18.765
2025/04/20	18.789	19.038	18.550	18.824
2025/04/19	18.054	18.959	18.054	18.786
2025/04/18	17.554	18.511	17.511	18.057
2025/04/17	17.324	18.014	17.285	17.539
2025/04/16	17.515	17.707	16.981	17.324
2025/04/15	17.588	17.964	17.331	17.530
2025/04/13	18.857	19.031	17.557	17.805
2025/04/12	18.323	19.164	17.969	18.857
2025/04/11	17.406	18.531	17.292	18.329
2025/04/10	18.524	18.534	17.144	17.409
2025/04/09	16.579	18.869	15.843	18.524
2025/04/08	17.553	17.961	16.385	16.585
2025/04/07	17.328	18.183	15.552	17.548
2025/04/06	19.402	19.560	16.899	17.335
2025/04/05	19.701	19.861	19.128	19.540
2025/04/04	19.245	19.816	18.436	19.707
2025/04/03	19.076	19.758	18.358	19.231
2025/04/02	20.951	21.138	18.832	19.076
2025/04/01	20.435	21.441	20.396	20.951
2025/03/31	20.240	20.791	19.711	20.458
2025/03/30	20.200	20.798	19.932	20.204
2025/03/29	21.406	21.502	19.975	20.212
2025/03/28	23.023	23.196	21.056	21.406
2025/03/26	23.764	24.246	22.900	23.179
2025/03/25	23.373	23.956	23.184	23.764
2025/03/24	22.282	23.535	21.832	23.515
2025/03/23	22.305	22.532	21.792	22.297
2025/03/22	21.994	22.674	21.973	22.307
2025/03/21	22.554	22.842	21.642	21.967
2025/03/20	23.369	23.441	22.536	22.537
2025/03/19	23.035	23.739	22.915	23.383
2025/03/18	22.635	23.055	21.972	23.055
2025/03/17	21.434	22.895	21.402	22.796
2025/03/16	22.374	22.642	21.260	21.433
2025/03/15	22.160	22.541	21.961	22.390
2025/03/14	21.265	22.461	21.230	22.213
2025/03/13	21.903	22.079	20.758	21.291
2025/03/12	21.666	22.671	20.865	21.906
2025/03/11	20.947	22.207	19.680	21.666
2025/03/10	21.778	23.859	20.853	20.956
2025/03/09	23.125	23.321	21.538	21.727
2025/03/08	23.652	23.936	22.808	23.123
2025/03/07	23.870	24.501	22.742	23.649
2025/03/05	23.451	24.355	22.858	24.235
2025/03/04	23.396	23.696	21.409	23.449
2025/03/03	27.364	27.533	23.054	23.350
2025/03/02	25.326	27.504	24.394	27.325
2025/03/01	25.149	25.513	24.282	25.291
2025/02/28	25.078	25.599	23.254	25.170
2025/02/27	24.552	25.872	24.285	25.063
2025/02/26	24.690	25.134	23.375	24.550
2025/02/25	24.598	25.068	23.200	24.740
2025/02/24	27.528	27.581	24.105	24.599
2025/02/23	27.432	27.984	27.106	27.529
2025/02/22	26.659	27.847	26.602	27.446
2025/02/21	27.842	28.641	26.327	26.662
2025/02/20	26.806	28.154	26.580	27.842
2025/02/19	26.759	27.581	26.454	26.806
2025/02/18	28.065	28.460	25.848	26.759
2025/02/17	28.289	28.843	27.467	28.065
2025/02/16	28.014	28.725	27.510	28.322
2025/02/15	28.855	28.950	27.815	28.002
2025/02/14	28.599	29.666	28.431	28.849
2025/02/13	29.598	29.818	27.759	28.742
2025/02/12	27.426	29.839	27.213	29.599
2025/02/11	28.024	29.231	26.958	27.423
2025/02/10	26.878	28.223	26.046	28.029
2025/02/09	27.220	27.813	25.509	26.878
2025/02/08	25.963	27.421	25.580	27.252
2025/02/07	25.474	27.373	25.112	25.963
2025/02/06	27.187	27.543	25.385	25.486
2025/02/05	28.275	28.346	26.665	27.195
2025/02/04	29.657	30.196	26.839	28.274
2025/02/03	29.222	29.912	22.055	29.650
2025/02/02	32.540	33.411	27.380	29.222
2025/02/01	34.429	35.244	32.266	32.540
2025/01/31	34.284	35.981	33.435	34.419
2025/01/30	33.066	35.182	32.729	34.282
2025/01/29	32.244	34.119	31.928	33.056
2025/01/28	34.879	35.390	31.933	32.247
2025/01/27	35.238	35.464	32.175	34.879
2025/01/26	35.676	37.929	35.200	35.239
2025/01/25	35.056	36.157	34.567	35.672
2025/01/24	35.922	37.227	34.572	35.037
2025/01/23	36.088	36.380	34.289	35.912
2025/01/22	37.219	37.419	35.852	36.094
2025/01/21	35.948	38.311	34.543	37.225
2025/01/20	35.362	39.329	34.268	35.965
2025/01/19	38.738	39.949	34.772	35.362
2025/01/18	41.184	42.243	37.520	38.901
2025/01/17	39.368	41.533	39.355	41.170
2025/01/16	40.372	40.626	38.647	39.348
2025/01/15	39.266	40.548	37.297	40.346
2025/01/14	37.382	39.477	36.894	39.419
2025/01/13	38.983	40.376	34.686	37.385
2025/01/12	39.460	40.489	38.261	38.996
2025/01/11	40.151	41.061	38.676	39.618
2025/01/10	38.996	40.619	37.374	40.162
2025/01/09	39.060	40.666	37.511	39.132
2025/01/08	40.140	40.655	36.825	39.048
2025/01/07	44.371	44.595	39.583	40.140
2025/01/06	42.360	46.051	41.070	44.532
2025/01/05	40.453	43.544	39.769	42.360
2025/01/04	40.607	41.565	39.998	40.454
2025/01/03	38.924	41.146	38.307	40.604
2025/01/02	38.142	39.343	37.868	38.926
2025/01/01	36.530	38.257	35.712	38.143
2024/12/31	37.003	37.862	35.664	36.530
2024/12/30	37.418	38.465	35.586	37.003
2024/12/29	40.189	41.568	37.018	37.394
2024/12/28	37.837	40.494	37.490	40.340
2024/12/27	38.724	39.909	37.498	37.855
2024/12/26	40.910	41.128	37.659	38.713
2024/12/25	43.732	46.850	39.990	40.877
2024/12/24	36.385	48.206	35.470	43.893
2024/12/23	33.284	36.925	32.364	36.374
2024/12/22	32.736	34.557	31.960	33.297
2024/12/21	35.294	37.406	32.166	32.726
2024/12/20	35.249	37.264	29.594	35.282
2024/12/19	36.802	38.986	33.975	35.252
2024/12/18	40.328	40.477	36.451	36.758
2024/12/17	43.023	43.385	39.774	40.328
2024/12/16	44.091	45.101	41.162	42.696
2024/12/15	42.552	44.315	41.518	44.080
2024/12/14	45.177	45.744	41.799	42.708
2024/12/13	45.057	45.422	43.364	45.175
2024/12/12	44.156	46.626	43.504	45.072
2024/12/11	40.540	44.515	38.704	44.156
2024/12/10	41.724	42.174	36.166	40.531
2024/12/09	50.787	50.789	35.800	41.765
2024/12/08	50.693	51.068	49.071	50.802
2024/12/07	51.539	55.610	50.073	50.687
2024/12/06	50.224	52.677	48.478	51.539
2024/12/05	53.000	53.506	49.267	50.245
2024/12/04	52.438	54.942	50.162	53.000
2024/12/03	48.677	52.494	45.223	52.438
2024/12/02	47.936	49.163	43.945	48.677
2024/12/01	47.890	48.688	45.780	47.936
2024/11/30	49.152	49.541	46.439	47.888
2024/11/29	45.981	49.728	44.022	49.157
2024/11/28	45.125	46.867	44.299	45.981
2024/11/27	43.299	45.806	41.877	45.110
2024/11/26	41.253	44.901	40.000	43.284
2024/11/25	44.440	51.316	40.214	41.278
2024/11/24	38.620	44.756	37.086	44.440
2024/11/23	35.891	40.467	35.474	38.626
2024/11/22	33.102	35.877	32.558	35.877
2024/11/21	31.851	33.493	30.719	33.099
2024/11/20	33.371	33.942	31.365	31.845
2024/11/19	35.004	35.353	32.401	33.356
2024/11/18	30.319	35.459	30.026	35.043
2024/11/17	33.398	33.398	29.639	30.326
2024/11/16	29.630	33.430	29.398	33.383

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