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
2025/08/18	23.575	23.602	22.496	22.550
2025/08/17	24.766	25.099	23.538	23.563
2025/08/16	21.644	26.224	21.643	24.771
2025/08/15	21.889	22.893	20.986	21.650
2025/08/14	24.144	24.311	21.563	21.886
2025/08/13	22.725	24.201	22.624	24.144
2025/08/12	21.642	23.048	21.264	22.743
2025/08/11	23.068	23.571	21.575	21.818
2025/08/10	23.432	23.826	22.720	23.068
2025/08/09	22.918	23.865	22.877	23.435
2025/08/08	22.260	22.983	22.032	22.921
2025/08/07	22.023	22.435	21.508	22.259
2025/08/06	21.905	22.313	21.246	22.017
2025/08/05	22.479	22.686	21.427	21.911
2025/08/04	21.410	22.571	21.408	22.513
2025/08/03	21.275	21.778	21.007	21.409
2025/08/02	21.740	22.256	20.875	21.275
2025/08/01	23.428	23.448	21.337	21.761
2025/07/31	24.978	27.520	23.383	23.421
2025/07/30	25.239	25.305	23.794	24.978
2025/07/29	23.517	25.982	22.936	25.242
2025/07/28	24.526	25.811	23.467	23.492
2025/07/27	24.041	24.765	23.866	24.521
2025/07/26	22.924	24.609	22.844	24.041
2025/07/25	22.452	22.931	21.797	22.930
2025/07/24	22.967	23.327	21.460	22.441
2025/07/23	25.020	25.367	22.374	22.967
2025/07/22	24.965	25.057	23.681	25.015
2025/07/21	24.925	25.457	24.322	24.984
2025/07/20	24.239	25.619	24.191	24.937
2025/07/19	23.714	24.286	22.976	24.239
2025/07/18	23.356	24.629	23.300	23.731
2025/07/17	23.019	23.633	22.517	23.356
2025/07/16	22.947	23.577	22.536	23.213
2025/07/15	22.319	23.021	21.440	22.954
2025/07/14	22.074	23.177	21.898	22.327
2025/07/13	21.615	22.476	21.433	22.093
2025/07/12	21.081	23.224	20.853	21.605
2025/07/10	19.476	20.636	19.386	20.610
2025/07/09	18.875	19.690	18.685	19.641
2025/07/08	18.323	18.879	18.125	18.869
2025/07/07	18.309	18.525	18.055	18.338
2025/07/06	17.852	18.416	17.636	18.154
2025/07/05	17.989	18.026	17.500	17.846
2025/07/04	18.683	18.733	17.770	17.829
2025/07/03	18.572	19.015	18.488	18.680
2025/07/01	18.374	18.569	17.222	17.306
2025/06/30	18.783	19.009	18.213	18.377
2025/06/29	18.502	18.949	18.112	18.797
2025/06/28	17.685	18.510	17.662	18.502
2025/06/27	17.351	17.768	17.138	17.685
2025/06/26	17.749	18.012	17.133	17.355
2025/06/25	18.014	18.221	17.577	17.745
2025/06/23	16.400	17.897	16.365	17.825
2025/06/22	16.916	17.080	15.807	16.411
2025/06/21	17.699	17.912	16.566	16.889
2025/06/20	17.792	18.396	17.209	17.702
2025/06/18	17.821	18.093	17.322	17.787
2025/06/17	18.237	18.582	17.598	17.818
2025/06/16	18.190	18.895	17.898	18.231
2025/06/15	18.099	18.361	17.793	18.190
2025/06/14	18.354	18.370	17.765	18.096
2025/06/13	18.497	18.497	17.429	18.354
2025/06/12	19.769	19.798	18.514	18.514
2025/06/11	20.742	20.748	19.544	19.768
2025/06/10	19.887	20.748	19.550	20.748
2025/06/09	19.121	19.906	18.735	19.883
2025/06/07	18.429	19.316	18.422	19.107
2025/06/06	17.820	19.108	17.751	18.429
2025/06/05	18.715	19.350	17.624	17.820
2025/06/04	19.310	19.670	18.688	18.867
2025/06/02	18.573	19.199	18.228	19.180
2025/06/01	18.579	18.833	17.979	18.561
2025/05/31	18.288	19.066	17.923	18.583
2025/05/30	19.766	20.030	18.251	18.295
2025/05/29	20.601	21.050	19.670	19.772
2025/05/28	20.737	21.158	20.004	20.591
2025/05/27	20.003	21.071	19.473	20.779
2025/05/26	20.592	20.790	19.785	20.016
2025/05/25	20.642	20.695	19.674	20.600
2025/05/24	20.679	21.103	20.467	20.635
2025/05/23	22.832	23.040	20.592	20.672
2025/05/22	21.434	22.932	21.400	22.835
2025/05/21	21.600	21.763	20.767	21.396
2025/05/20	21.448	21.831	20.892	21.595
2025/05/19	21.972	22.165	20.507	21.467
2025/05/18	20.939	22.498	20.817	21.996
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

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