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
2026/04/22	16.794	16.941	16.211	16.219
2026/04/21	17.122	17.443	16.268	16.802
2026/04/20	15.413	17.392	15.402	17.122
2026/04/19	15.902	16.131	15.383	15.415
2026/04/18	16.406	16.669	15.877	15.910
2026/04/17	16.397	16.875	16.079	16.404
2026/04/16	15.456	16.440	15.390	16.397
2026/04/15	15.088	15.650	15.044	15.456
2026/04/14	15.657	15.669	15.029	15.095
2026/04/13	15.150	15.734	14.953	15.651
2026/04/12	15.608	15.626	15.029	15.144
2026/04/11	15.815	15.863	15.309	15.599
2026/04/10	15.778	16.139	15.641	15.829
2026/04/09	15.570	16.042	15.482	15.780
2026/04/08	16.208	16.351	15.585	15.585
2026/04/07	15.941	16.278	15.275	16.203
2026/04/06	15.089	16.154	15.089	15.951
2026/04/05	15.163	15.270	14.821	15.092
2026/04/03	14.968	15.630	14.851	15.293
2026/04/02	15.800	15.886	14.780	14.955
2026/04/01	15.165	16.380	15.078	15.688
2026/03/31	15.160	15.435	14.816	15.273
2026/03/30	14.608	15.536	14.467	15.157
2026/03/29	15.001	15.087	14.297	14.510
2026/03/28	15.016	15.472	14.614	15.001
2026/03/27	16.155	16.349	14.900	15.008
2026/03/26	17.302	17.776	15.978	16.165
2026/03/25	17.136	17.922	16.779	17.302
2026/03/24	15.512	18.159	15.194	17.154
2026/03/23	14.385	15.520	14.303	15.520
2026/03/22	14.917	15.078	14.363	14.384
2026/03/21	15.511	15.572	14.886	14.944
2026/03/20	15.482	15.793	15.342	15.513
2026/03/19	16.191	16.366	15.136	15.482
2026/03/17	17.406	17.462	16.738	16.948
2026/03/16	16.167	17.398	15.956	17.287
2026/03/15	15.725	16.271	15.679	16.125
2026/03/14	15.522	15.945	15.368	15.728
2026/03/13	15.502	16.084	15.424	15.554
2026/03/12	15.425	15.593	15.139	15.498
2026/03/11	15.172	15.676	14.994	15.418
2026/03/10	15.042	15.583	14.965	15.163
2026/03/09	15.060	15.568	14.928	15.021
2026/03/08	15.404	15.459	14.783	15.060
2026/03/07	15.527	15.809	15.272	15.404
2026/03/05	16.330	17.042	15.860	16.092
2026/03/04	16.403	16.857	15.953	16.332
2026/03/03	16.328	16.824	15.581	16.395
2026/03/02	15.782	16.987	15.775	16.338
2026/03/01	16.547	16.912	15.569	15.796
2026/02/28	16.686	16.926	15.967	16.540
2026/02/27	17.689	18.206	16.366	16.686
2026/02/26	19.101	19.252	17.386	17.695
2026/02/25	18.189	19.891	18.168	19.108
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

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