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
2026/02/24	17.916	18.376	17.529	18.189
2026/02/23	18.082	18.661	17.059	17.914
2026/02/22	18.682	18.749	17.958	18.099
2026/02/21	18.898	19.170	18.631	18.691
2026/02/20	18.616	18.933	18.213	18.912
2026/02/19	18.946	19.142	18.273	18.611
2026/02/18	19.444	19.960	18.803	18.946
2026/02/17	19.686	19.962	19.106	19.479
2026/02/16	19.675	20.626	19.216	19.689
2026/02/15	20.815	20.832	19.464	19.636
2026/02/14	19.990	21.143	19.932	20.812
2026/02/13	19.748	20.276	19.349	20.011
2026/02/12	20.372	20.962	19.379	19.781
2026/02/11	20.978	21.093	19.489	20.360
2026/02/10	20.174	21.087	19.548	20.972
2026/02/09	18.843	20.836	18.660	20.064
2026/02/08	19.187	19.309	18.531	18.852
2026/02/07	19.295	19.411	18.353	19.205
2026/02/06	16.878	19.593	15.185	19.349
2026/02/05	18.945	19.656	16.567	16.857
2026/02/04	18.422	19.405	18.204	18.951
2026/02/03	19.243	20.096	17.768	18.417
2026/02/02	19.224	19.826	18.655	19.235
2026/02/01	19.789	20.318	18.851	19.260
2026/01/31	22.445	22.576	17.875	19.772
2026/01/30	23.749	24.090	22.186	22.445
2026/01/29	26.400	26.407	23.136	23.762
2026/01/28	26.529	27.092	26.040	26.379
2026/01/27	26.872	27.400	25.604	26.521
2026/01/26	25.836	27.457	25.595	26.872
2026/01/25	27.804	28.102	25.220	25.845
2026/01/24	28.905	29.034	27.694	27.807
2026/01/23	29.674	30.276	28.601	28.771
2026/01/22	29.774	31.172	28.839	29.665
2026/01/21	30.074	31.273	28.674	29.769
2026/01/20	32.255	33.631	29.993	30.074
2026/01/19	31.888	33.458	29.090	32.255
2026/01/18	33.142	33.766	31.746	31.904
2026/01/17	31.149	34.605	30.761	33.137
2026/01/16	30.363	31.308	29.567	31.149
2026/01/15	32.270	33.011	29.885	30.370
2026/01/14	32.639	33.321	31.911	32.271
2026/01/13	30.264	33.264	30.264	32.639
2026/01/12	30.905	30.967	29.520	30.244
2026/01/11	32.165	32.237	30.531	30.911
2026/01/10	32.786	32.935	31.863	32.185
2026/01/09	32.864	33.584	32.534	32.782
2026/01/08	33.547	33.622	32.114	32.864
2026/01/07	35.268	36.256	32.859	33.550
2026/01/06	35.601	36.482	33.906	35.280
2026/01/05	34.405	37.053	34.210	35.610
2026/01/04	34.432	35.020	33.958	34.390
2026/01/03	34.892	35.060	33.657	34.402
2026/01/02	34.728	35.201	33.834	34.892
2026/01/01	32.149	34.725	31.775	34.589
2025/12/31	33.469	33.469	31.761	32.152
2025/12/30	32.289	33.990	32.238	33.473
2025/12/29	34.267	35.237	32.258	32.289
2025/12/28	34.837	35.113	33.685	34.258
2025/12/27	33.535	35.104	33.290	34.796
2025/12/26	32.290	34.715	32.069	33.535
2025/12/25	34.617	35.660	32.173	32.290
2025/12/24	32.274	34.664	30.908	34.617
2025/12/23	33.121	34.461	32.143	32.274
2025/12/22	32.558	34.635	32.256	33.092
2025/12/21	34.410	34.451	31.640	32.584
2025/12/20	35.032	35.143	34.115	34.410
2025/12/19	33.158	35.088	31.981	35.050
2025/12/18	32.741	34.471	32.366	33.139
2025/12/17	35.260	36.200	32.617	32.679
2025/12/16	35.157	36.919	33.602	35.260
2025/12/15	38.520	39.754	34.573	35.157
2025/12/14	43.245	43.993	38.283	38.520
2025/12/13	43.543	44.739	42.993	43.251
2025/12/12	43.494	45.736	42.230	43.547
2025/12/11	39.771	44.745	37.513	43.494
2025/12/10	41.996	43.186	39.507	39.769
2025/12/09	39.733	43.365	39.119	41.996
2025/12/08	39.260	41.878	38.682	39.875
2025/12/07	38.424	41.050	37.252	39.260
2025/12/06	37.787	41.569	37.263	38.424
2025/12/05	42.766	46.773	37.535	37.818
2025/12/04	41.472	43.497	40.219	42.779
2025/12/03	37.270	44.055	36.856	41.472
2025/12/02	37.902	41.699	37.263	37.387
2025/12/01	42.746	42.797	37.649	37.768
2025/11/30	41.771	45.243	40.797	42.783
2025/11/29	42.535	44.083	39.820	41.634
2025/11/28	40.457	45.484	39.805	42.535
2025/11/27	35.269	41.172	34.176	40.451
2025/11/26	32.772	35.728	32.024	35.258
2025/11/25	32.847	34.446	32.055	32.766
2025/11/24	29.960	34.408	29.568	32.847
2025/11/23	30.501	31.305	29.509	29.960
2025/11/22	27.710	31.315	27.201	30.501
2025/11/21	26.745	27.948	25.270	27.564
2025/11/20	28.335	30.147	26.745	26.745
2025/11/19	26.911	28.936	26.094	28.187
2025/11/18	26.783	27.556	25.468	26.911
2025/11/17	26.824	29.278	25.871	26.783
2025/11/16	27.650	28.637	25.910	26.826
2025/11/15	25.200	28.458	25.200	27.650
2025/11/14	27.626	28.499	25.158	25.347
2025/11/13	30.707	31.298	27.148	27.652
2025/11/12	32.117	34.146	29.990	30.666
2025/11/11	34.197	36.833	32.033	32.121
2025/11/10	32.419	37.107	32.102	34.179
2025/11/09	32.709	32.990	31.042	32.399
2025/11/08	34.553	34.688	31.986	32.709
2025/11/07	32.129	36.690	31.714	34.553
2025/11/06	29.201	34.165	28.540	32.133
2025/11/05	29.806	31.024	27.739	29.206
2025/11/04	30.916	34.406	28.429	29.823
2025/11/03	31.061	31.422	27.048	30.916
2025/11/02	29.359	31.105	27.578	31.061
2025/11/01	24.837	30.300	24.802	29.367
2025/10/31	24.373	25.031	23.990	24.840
2025/10/30	25.594	26.453	23.647	24.373
2025/10/29	25.214	26.083	24.638	25.582
2025/10/28	26.145	26.158	24.453	25.249
2025/10/27	26.343	29.242	25.931	26.152
2025/10/25	25.983	26.034	25.078	25.280
2025/10/24	26.577	27.112	25.778	25.983
2025/10/23	26.027	26.982	25.933	26.560
2025/10/22	26.503	27.430	25.548	26.057
2025/10/21	28.230	28.475	26.211	26.519
2025/10/20	29.591	30.912	28.219	28.219
2025/10/19	29.961	30.389	28.523	29.591
2025/10/18	28.479	31.377	27.194	29.943
2025/10/17	28.344	29.069	25.104	28.479
2025/10/16	27.489	33.029	27.189	28.507
2025/10/15	30.255	31.101	27.287	27.470
2025/10/14	32.519	33.245	28.648	30.264
2025/10/13	26.841	37.182	25.785	32.519
2025/10/12	20.958	27.658	20.469	26.848
2025/10/11	20.272	22.430	19.734	21.015
2025/10/10	26.286	27.993	19.167	20.305
2025/10/09	22.928	27.353	22.275	26.284
2025/10/07	22.162	22.347	21.315	21.632
2025/10/05	21.862	22.632	21.536	21.807
2025/10/04	22.688	22.885	21.714	21.859
2025/10/03	22.685	23.106	22.185	22.694
2025/10/02	22.225	22.951	22.144	22.713
2025/10/01	20.606	22.153	20.479	22.070
2025/09/30	21.420	21.420	20.034	20.610
2025/09/29	21.294	21.582	20.680	21.437
2025/09/27	21.352	21.381	20.947	20.988
2025/09/26	20.780	21.480	20.563	21.370
2025/09/25	21.943	21.965	20.553	20.780
2025/09/24	21.355	22.565	21.088	21.943
2025/09/23	21.356	21.740	21.005	21.378
2025/09/22	22.747	22.759	20.832	21.344
2025/09/21	22.979	23.164	22.711	22.734
2025/09/20	23.140	23.396	22.845	22.979
2025/09/19	23.927	24.205	23.070	23.142
2025/09/18	23.458	24.072	23.270	23.929
2025/09/17	22.938	23.528	22.357	23.469
2025/09/16	22.640	22.980	22.182	22.937
2025/09/15	23.345	23.574	22.158	22.646
2025/09/14	24.328	24.510	23.163	23.381
2025/09/13	24.023	24.511	23.797	24.328
2025/09/12	23.659	24.090	23.479	24.010
2025/09/11	23.373	23.895	23.120	23.652
2025/09/10	23.195	24.573	22.940	23.364
2025/09/09	23.316	23.565	22.713	23.195
2025/09/08	22.924	23.414	22.848	23.135
2025/09/07	22.454	23.023	22.448	22.924
2025/09/06	22.348	22.489	22.056	22.448
2025/09/05	22.210	22.697	21.768	22.366
2025/09/04	23.157	23.237	22.030	22.194
2025/09/03	23.148	23.418	22.747	23.009
2025/09/02	22.348	23.459	22.168	23.310
2025/09/01	22.175	22.748	21.546	22.355
2025/08/31	22.444	23.189	22.167	22.167
2025/08/30	22.033	22.705	21.839	22.440
2025/08/29	23.350	23.858	21.664	22.056
2025/08/28	22.152	23.688	21.936	23.333
2025/08/27	22.109	22.684	21.825	22.139
2025/08/26	21.107	22.353	20.851	22.125
2025/08/25	22.751	23.505	21.112	21.192

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