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
2025/04/01	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
2024/11/15	28.341	29.668	27.418	29.610
2024/11/14	29.153	29.990	27.659	28.358
2024/11/13	30.377	30.949	27.907	29.166
2024/11/12	29.901	31.464	28.180	30.377
2024/11/11	28.062	30.091	27.848	29.901
2024/11/10	26.714	28.902	26.361	28.072
2024/11/09	26.099	26.680	25.618	26.627
2024/11/08	26.199	26.410	24.907	26.099
2024/11/07	26.258	27.658	25.620	26.186
2024/11/06	23.798	26.297	23.768	26.258
2024/11/05	22.659	24.159	22.659	23.819
2024/11/04	22.983	23.219	22.215	22.642
2024/11/03	23.724	23.727	22.360	22.981
2024/11/02	24.399	24.752	23.646	23.706
2024/11/01	24.264	25.082	23.905	24.399
2024/10/31	25.952	25.971	24.102	24.271
2024/10/30	26.416	26.448	25.701	25.947
2024/10/29	25.252	26.512	25.173	26.416
2024/10/28	25.162	25.526	24.675	25.254
2024/10/27	24.525	25.284	24.369	25.144
2024/10/26	24.493	25.095	24.034	24.421
2024/10/25	26.725	26.863	23.702	24.511
2024/10/24	26.271	27.609	25.816	26.725
2024/10/23	26.517	26.610	25.187	26.292
2024/10/22	26.826	26.979	25.976	26.517
2024/10/21	27.490	27.659	26.654	26.826
2024/10/20	26.723	27.500	26.414	27.490
2024/10/19	26.460	27.069	26.277	26.825
2024/10/18	25.914	26.494	25.732	26.451
2024/10/17	26.430	26.563	25.490	25.917
2024/10/16	26.900	26.998	26.303	26.434
2024/10/15	26.978	27.420	25.846	26.900
2024/10/14	25.822	27.034	25.479	26.975
2024/10/13	26.027	26.184	25.283	25.822
2024/10/12	25.820	26.398	25.815	26.100
2024/10/11	24.588	25.934	24.588	25.819
2024/10/10	24.892	25.565	23.948	24.605
2024/10/09	25.355	25.595	24.638	24.915
2024/10/08	25.749	25.970	24.843	25.355
2024/10/07	26.013	26.472	25.676	25.761
2024/10/06	25.241	26.074	25.159	26.007
2024/10/05	25.130	25.596	24.727	25.239
2024/10/04	24.126	25.160	24.020	25.134
2024/10/03	23.673	24.394	23.057	24.126
2024/10/02	24.106	24.776	23.229	23.688

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