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
2024/11/20	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
2024/10/01	25.715	26.903	23.741	24.106
2024/09/30	27.207	27.340	25.513	25.715
2024/09/29	27.375	27.448	26.712	27.283
2024/09/28	28.022	28.305	26.845	27.375
2024/09/27	28.304	29.104	27.738	28.019
2024/09/26	27.366	28.405	26.956	28.180
2024/09/25	27.801	28.124	27.276	27.366
2024/09/24	27.777	29.143	27.057	27.799
2024/09/23	26.916	27.868	26.439	27.777
2024/09/22	28.012	28.142	26.125	26.937
2024/09/21	26.854	28.076	26.809	28.022
2024/09/20	26.019	27.154	25.779	26.840
2024/09/19	25.246	26.655	25.246	26.031
2024/09/18	24.676	25.265	23.780	25.246
2024/09/17	23.644	24.851	23.384	24.676
2024/09/16	24.078	24.343	23.492	23.659
2024/09/15	24.385	24.810	23.944	24.116
2024/09/14	24.588	24.676	24.054	24.385
2024/09/13	24.492	24.784	23.893	24.591
2024/09/12	23.816	24.552	23.816	24.492
2024/09/11	23.733	23.920	22.812	23.833
2024/09/10	23.587	23.951	23.327	23.753
2024/09/09	22.556	23.788	22.509	23.560
2024/09/08	22.265	22.787	22.051	22.556
2024/09/07	21.738	22.679	21.702	22.247
2024/09/06	22.609	22.980	21.009	21.735
2024/09/05	23.151	23.354	22.434	22.606
2024/09/04	23.138	23.842	22.054	23.138
2024/09/03	24.249	24.587	23.101	23.122
2024/09/02	23.027	24.416	22.963	24.249
2024/09/01	23.752	23.844	22.812	23.033
2024/08/31	24.159	24.280	23.490	23.752
2024/08/30	24.013	24.418	23.155	24.159
2024/08/29	23.763	24.653	23.509	24.013
2024/08/28	24.396	25.346	23.502	23.763
2024/08/27	25.748	26.163	23.961	24.409
2024/08/26	26.931	27.065	25.515	25.751
2024/08/25	27.457	27.570	26.382	26.939
2024/08/24	26.956	27.922	26.623	27.445
2024/08/23	25.924	27.147	25.745	26.966
2024/08/22	25.490	26.465	25.237	25.924
2024/08/21	24.851	25.865	24.543	25.490
2024/08/20	24.736	25.160	24.245	24.859
2024/08/19	24.264	24.797	23.404	24.745
2024/08/18	24.092	24.690	23.717	24.264
2024/08/17	23.661	24.169	23.470	24.081
2024/08/16	24.003	24.368	23.108	23.574
2024/08/15	24.445	25.020	23.784	23.990
2024/08/14	24.673	24.942	24.010	24.443
2024/08/13	24.039	25.055	23.480	24.673
2024/08/12	23.233	24.774	23.201	24.037
2024/08/11	24.589	24.779	23.143	23.233
2024/08/10	24.506	24.803	23.975	24.595
2024/08/09	24.745	24.760	23.640	24.406
2024/08/08	22.511	24.869	22.028	24.745
2024/08/07	22.669	23.706	22.197	22.598
2024/08/06	22.182	23.366	22.153	22.669
2024/08/05	22.942	23.023	18.615	22.182
2024/08/04	24.450	24.700	22.288	22.942
2024/08/03	24.861	25.506	23.660	24.459
2024/08/02	27.635	27.638	24.729	24.870
2024/08/01	28.981	29.088	25.850	27.629
2024/07/31	29.325	30.037	28.755	28.897
2024/07/30	29.429	30.310	29.074	29.339
2024/07/29	30.214	30.728	29.429	29.532
2024/07/28	30.369	30.567	29.766	30.219
2024/07/27	29.670	30.545	29.450	30.365
2024/07/26	28.263	29.693	28.048	29.669
2024/07/25	29.499	29.640	27.526	28.263
2024/07/24	29.928	32.120	29.288	29.499
2024/07/23	30.463	31.009	29.411	29.927
2024/07/22	32.294	32.458	30.463	30.465
2024/07/21	31.301	32.420	30.682	32.300
2024/07/20	31.544	31.875	31.111	31.302
2024/07/19	29.628	31.828	29.268	31.649
2024/07/18	30.539	31.571	29.272	29.700
2024/07/17	31.088	31.819	30.533	30.533
2024/07/16	30.944	31.483	29.876	31.098
2024/07/15	29.870	30.985	29.726	30.934
2024/07/14	29.203	29.980	28.914	29.870
2024/07/13	28.747	29.412	28.546	29.202
2024/07/12	28.349	28.772	27.976	28.760
2024/07/11	28.961	29.537	28.353	28.356
2024/07/10	28.593	29.123	28.130	28.977
2024/07/09	27.216	28.688	27.020	28.592
2024/07/08	26.497	28.075	25.505	27.231
2024/07/07	28.366	28.524	26.331	26.490
2024/07/06	27.010	28.485	26.714	28.393
2024/07/05	27.290	27.290	24.038	27.029
2024/07/04	29.816	29.983	27.156	27.274
2024/07/03	30.714	30.798	29.529	29.806
2024/07/02	30.594	31.119	30.413	30.714
2024/07/01	31.620	32.019	30.472	30.504
2024/06/30	30.351	31.789	29.863	31.608
2024/06/29	31.157	31.654	30.311	30.353
2024/06/28	31.627	32.098	31.105	31.134
2024/06/27	30.639	31.748	30.219	31.748
2024/06/26	30.944	31.247	30.359	30.639
2024/06/25	30.381	31.509	30.094	30.947
2024/06/24	29.671	30.413	28.659	30.382
2024/06/23	30.133	30.707	29.474	29.670
2024/06/22	30.353	30.458	29.859	30.133
2024/06/21	30.367	30.910	29.924	30.343
2024/06/20	29.621	31.278	29.468	30.369
2024/06/19	28.717	30.043	28.613	29.623
2024/06/18	31.077	31.206	27.468	28.717
2024/06/17	33.663	33.762	30.520	31.077
2024/06/16	33.582	33.849	32.989	33.663
2024/06/15	32.985	33.792	32.864	33.582
2024/06/14	33.232	34.310	32.349	32.970
2024/06/13	35.089	35.340	33.098	33.232
2024/06/12	33.868	35.873	33.217	35.089
2024/06/11	34.578	34.937	32.614	33.878
2024/06/10	34.219	35.310	33.715	34.584
2024/06/09	33.352	34.541	33.310	34.340
2024/06/08	36.068	36.325	33.032	33.353
2024/06/07	38.191	39.689	33.745	36.067
2024/06/06	38.845	38.973	37.527	38.209
2024/06/05	37.624	39.327	37.622	38.839
2024/06/04	37.772	37.947	36.661	37.620
2024/06/03	38.159	39.122	37.750	37.880
2024/06/02	37.966	39.017	37.890	38.159
2024/06/01	38.312	38.316	37.520	37.966
2024/05/31	38.129	38.366	37.153	38.315
2024/05/30	38.213	38.898	37.256	38.129
2024/05/29	38.621	39.386	38.069	38.213
2024/05/28	39.229	39.441	38.037	38.621
2024/05/27	38.051	39.705	37.976	39.229
2024/05/26	39.173	39.258	37.876	38.051
2024/05/25	38.761	39.592	38.701	39.165

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