ビルドアンドビルド/ビットコイン (BNB) 時系列データ・価格推移

ビルドアンドビルド/ビットコイン(BNB/BTC)時系列データ

日付	始値	高値	安値	終値
2026/01/30	0.010260	0.010343	0.010107	0.010192
2026/01/29	0.010111	0.010299	0.010079	0.010260
2026/01/28	0.010066	0.010175	0.010011	0.010111
2026/01/27	0.009953	0.010156	0.009927	0.010066
2026/01/26	0.009992	0.009999	0.009881	0.009953
2026/01/25	0.009942	0.009999	0.009872	0.009992
2026/01/24	0.009950	0.009985	0.009929	0.009942
2026/01/23	0.009916	0.009981	0.009902	0.009950
2026/01/22	0.009875	0.009966	0.009863	0.009916
2026/01/21	0.010000	0.010000	0.009764	0.009875
2026/01/20	0.009968	0.010095	0.009911	0.010000
2026/01/19	0.009950	0.010006	0.009793	0.009969
2026/01/18	0.009954	0.009996	0.009921	0.009954
2026/01/17	0.009816	0.010037	0.009802	0.009954
2026/01/16	0.009740	0.009831	0.009722	0.009816
2026/01/15	0.009783	0.009787	0.009677	0.009740
2026/01/14	0.009889	0.009987	0.009668	0.009783
2026/01/13	0.009922	0.010096	0.009805	0.009889
2026/01/12	0.009936	0.009970	0.009824	0.009922
2026/01/11	0.010029	0.010099	0.009935	0.009936
2026/01/10	0.009893	0.010099	0.009893	0.010029
2026/01/09	0.009794	0.009905	0.009767	0.009893
2026/01/08	0.009851	0.009888	0.009741	0.009794
2026/01/07	0.009788	0.009948	0.009786	0.009851
2026/01/06	0.009696	0.009835	0.009649	0.009788
2026/01/05	0.009782	0.009789	0.009604	0.009696
2026/01/04	0.009694	0.009875	0.009633	0.009782
2026/01/03	0.009792	0.009815	0.009685	0.009695
2026/01/02	0.009729	0.009842	0.009693	0.009793
2026/01/01	0.009861	0.009937	0.009723	0.009729
2025/12/31	0.009735	0.009869	0.009690	0.009861
2025/12/30	0.009771	0.009799	0.009648	0.009735
2025/12/29	0.009773	0.009803	0.009572	0.009771
2025/12/28	0.009618	0.009878	0.009563	0.009774
2025/12/27	0.009553	0.009627	0.009541	0.009617
2025/12/26	0.009509	0.009558	0.009430	0.009553
2025/12/25	0.009657	0.009669	0.009501	0.009510
2025/12/24	0.009650	0.009710	0.009590	0.009657
2025/12/23	0.009690	0.009732	0.009581	0.009650
2025/12/22	0.009684	0.009742	0.009585	0.009692
2025/12/21	0.009666	0.009691	0.009615	0.009685
2025/12/20	0.009713	0.009729	0.009650	0.009666
2025/12/19	0.009708	0.009775	0.009560	0.009713
2025/12/18	0.009775	0.009805	0.009520	0.009708
2025/12/17	0.009965	0.010017	0.009678	0.009775
2025/12/16	0.009933	0.009999	0.009905	0.009964
2025/12/15	0.009948	0.009983	0.009819	0.009935
2025/12/14	0.009937	0.009989	0.009901	0.009951
2025/12/13	0.009766	0.010026	0.009750	0.009937
2025/12/12	0.009575	0.009770	0.009565	0.009766
2025/12/11	0.009710	0.009720	0.009513	0.009575
2025/12/10	0.009680	0.009750	0.009600	0.009710
2025/12/09	0.009898	0.009935	0.009682	0.009682
2025/12/08	0.009893	0.010010	0.009843	0.009898
2025/12/07	0.009977	0.010012	0.009850	0.009894
2025/12/06	0.009891	0.010003	0.009840	0.009979
2025/12/05	0.009771	0.009926	0.009759	0.009891
2025/12/04	0.009853	0.009944	0.009735	0.009772
2025/12/03	0.009602	0.009856	0.009546	0.009853
2025/12/02	0.009580	0.009665	0.009506	0.009602
2025/12/01	0.009682	0.009740	0.009480	0.009580
2025/11/30	0.009613	0.009821	0.009600	0.009689
2025/11/29	0.009761	0.009769	0.009600	0.009613
2025/11/28	0.009805	0.009866	0.009677	0.009761
2025/11/27	0.009854	0.009887	0.009731	0.009806
2025/11/26	0.009874	0.010033	0.009780	0.009854
2025/11/25	0.009797	0.009886	0.009707	0.009873
2025/11/24	0.009712	0.009860	0.009650	0.009798
2025/11/23	0.009835	0.009860	0.009695	0.009714
2025/11/22	0.009754	0.009927	0.009690	0.009840
2025/11/21	0.010000	0.010082	0.009677	0.009754
2025/11/20	0.009803	0.010149	0.009785	0.010002
2025/11/19	0.010033	0.010196	0.009768	0.009806
2025/11/18	0.009840	0.010123	0.009833	0.010033
2025/11/17	0.009831	0.009875	0.009615	0.009839
2025/11/16	0.009750	0.009879	0.009678	0.009831
2025/11/15	0.009674	0.009840	0.009646	0.009752
2025/11/14	0.009298	0.009774	0.009272	0.009674
2025/11/13	0.009374	0.009473	0.009231	0.009298
2025/11/12	0.009296	0.009399	0.009223	0.009374
2025/11/11	0.009356	0.009442	0.009279	0.009296
2025/11/10	0.009518	0.009593	0.009288	0.009356
2025/11/09	0.009682	0.009751	0.009495	0.009518
2025/11/08	0.009590	0.009844	0.009546	0.009686
2025/11/07	0.009376	0.009602	0.009293	0.009591
2025/11/06	0.009232	0.009432	0.009117	0.009376
2025/11/05	0.009228	0.009410	0.009091	0.009236
2025/11/04	0.009320	0.009351	0.008895	0.009226
2025/11/03	0.009797	0.009835	0.009109	0.009321
2025/11/02	0.009942	0.009943	0.009766	0.009797
2025/11/01	0.009935	0.009967	0.009853	0.009942
2025/10/31	0.009962	0.010080	0.009800	0.009935
2025/10/30	0.010066	0.010259	0.009770	0.009962
2025/10/29	0.009772	0.010066	0.009757	0.010065
2025/10/28	0.009976	0.010029	0.009538	0.009773
2025/10/27	0.009936	0.010246	0.009868	0.009981
2025/10/26	0.010001	0.010068	0.009890	0.009936
2025/10/25	0.009988	0.010068	0.009917	0.010000
2025/10/24	0.010235	0.010314	0.009978	0.009992
2025/10/23	0.009962	0.010528	0.009878	0.010237
2025/10/22	0.009758	0.009987	0.009753	0.009961
2025/10/21	0.009954	0.009974	0.009655	0.009758
2025/10/20	0.010216	0.010271	0.009865	0.009953
2025/10/19	0.010190	0.010371	0.010057	0.010216
2025/10/18	0.010064	0.010545	0.010053	0.010191
2025/10/17	0.010581	0.010623	0.009725	0.010066
2025/10/16	0.010497	0.010766	0.010370	0.010581
2025/10/15	0.010691	0.010828	0.010388	0.010496
2025/10/14	0.011238	0.011432	0.010314	0.010690
2025/10/13	0.011330	0.011912	0.010968	0.011240
2025/10/12	0.010257	0.011533	0.010078	0.011330
2025/10/11	0.009769	0.010547	0.009679	0.010257
2025/10/10	0.010318	0.010661	0.008310	0.009773
2025/10/09	0.010592	0.010802	0.010109	0.010318
2025/10/08	0.010741	0.010947	0.010441	0.010603
2025/10/07	0.009809	0.010870	0.009680	0.010750
2025/10/06	0.009450	0.009952	0.009414	0.009814
2025/10/05	0.009401	0.009507	0.009337	0.009451
2025/10/04	0.009730	0.009737	0.009347	0.009401
2025/10/03	0.009044	0.009737	0.009016	0.009732
2025/10/02	0.008654	0.009123	0.008624	0.009044
2025/10/01	0.008840	0.008898	0.008640	0.008656
2025/09/30	0.009006	0.009035	0.008781	0.008843
2025/09/29	0.008852	0.009077	0.008831	0.009006
2025/09/28	0.008832	0.008924	0.008794	0.008853
2025/09/27	0.008762	0.009012	0.008736	0.008832
2025/09/26	0.008677	0.008782	0.008561	0.008762
2025/09/25	0.008989	0.009006	0.008628	0.008677
2025/09/24	0.009071	0.009175	0.008897	0.008989
2025/09/23	0.008811	0.009099	0.008631	0.009071
2025/09/22	0.009092	0.009192	0.008707	0.008812
2025/09/21	0.009022	0.009374	0.008992	0.009092
2025/09/20	0.008509	0.009033	0.008507	0.009023
2025/09/19	0.008379	0.008571	0.008368	0.008510
2025/09/18	0.008501	0.008584	0.008374	0.008379
2025/09/17	0.008182	0.008523	0.008117	0.008501
2025/09/16	0.007971	0.008209	0.007965	0.008184
2025/09/15	0.008036	0.008081	0.007917	0.007971
2025/09/14	0.008054	0.008148	0.007998	0.008036
2025/09/13	0.007971	0.008142	0.007957	0.008055
2025/09/12	0.007816	0.007992	0.007798	0.007971
2025/09/11	0.007840	0.007927	0.007809	0.007816
2025/09/10	0.007888	0.007960	0.007799	0.007842
2025/09/09	0.007836	0.007925	0.007783	0.007889
2025/09/08	0.007917	0.007979	0.007795	0.007835
2025/09/07	0.007813	0.007934	0.007794	0.007917
2025/09/06	0.007678	0.007829	0.007675	0.007812
2025/09/05	0.007619	0.007697	0.007517	0.007681
2025/09/04	0.007650	0.007722	0.007598	0.007619
2025/09/03	0.007658	0.007713	0.007603	0.007651
2025/09/02	0.007741	0.007778	0.007621	0.007658
2025/09/01	0.007923	0.007996	0.007739	0.007741
2025/08/31	0.007921	0.007968	0.007880	0.007923
2025/08/30	0.007955	0.007964	0.007865	0.007921
2025/08/29	0.007760	0.007963	0.007743	0.007957
2025/08/28	0.007687	0.007835	0.007658	0.007761
2025/08/27	0.007723	0.007769	0.007676	0.007689
2025/08/26	0.007620	0.007791	0.007608	0.007727
2025/08/25	0.007722	0.007815	0.007610	0.007622
2025/08/24	0.007626	0.007779	0.007499	0.007723
2025/08/23	0.007697	0.007769	0.007574	0.007628
2025/08/22	0.007462	0.007706	0.007460	0.007697
2025/08/21	0.007607	0.007706	0.007434	0.007462
2025/08/20	0.007301	0.007704	0.007269	0.007604
2025/08/19	0.007287	0.007384	0.007264	0.007301
2025/08/18	0.007284	0.007342	0.007171	0.007287
2025/08/17	0.007145	0.007302	0.007143	0.007285
2025/08/16	0.007051	0.007146	0.007028	0.007144
2025/08/15	0.007104	0.007170	0.006950	0.007054
2025/08/14	0.006877	0.007203	0.006817	0.007104
2025/08/13	0.006929	0.007157	0.006839	0.006877
2025/08/12	0.006783	0.007001	0.006742	0.006929
2025/08/11	0.006765	0.006820	0.006598	0.006783
2025/08/10	0.006859	0.006944	0.006724	0.006765
2025/08/09	0.006801	0.006964	0.006801	0.006859
2025/08/08	0.006712	0.006837	0.006686	0.006801
2025/08/07	0.006692	0.006726	0.006621	0.006712
2025/08/06	0.006616	0.006713	0.006574	0.006692
2025/08/05	0.006679	0.006709	0.006573	0.006616
2025/08/04	0.006578	0.006684	0.006569	0.006680

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