ビルドアンドビルド/円 (BNB) 時系列データ・価格推移

ビルドアンドビルド/円(BNB/JPY)時系列データ

日付	始値	高値	安値	終値
2024/04/15	87,309.9	90,554.1	85,217.9	85,851.9
2024/04/14	86,116.9	87,861.4	82,239.4	87,278.1
2024/04/13	91,916.3	92,372.5	79,154.0	86,116.9
2024/04/12	92,753.0	96,404.8	88,956.4	91,916.3
2024/04/11	93,195.3	94,429.2	90,641.0	92,753.0
2024/04/10	88,234.9	93,361.7	87,206.8	93,206.1
2024/04/09	89,025.2	89,625.2	87,002.4	88,234.9
2024/04/08	88,636.2	91,031.6	87,827.5	89,025.4
2024/04/07	88,767.1	89,610.7	87,735.0	88,636.9
2024/04/06	87,691.9	89,593.1	87,389.8	88,719.0
2024/04/05	88,702.6	89,377.0	85,611.5	87,712.4
2024/04/04	85,358.5	90,742.7	85,253.3	88,713.0
2024/04/03	83,981.3	86,546.8	82,255.1	85,358.5
2024/04/02	87,462.2	87,839.9	82,926.0	83,981.3
2024/04/01	91,912.1	91,964.7	86,466.8	87,462.2
2024/03/31	91,096.4	92,275.3	91,077.3	91,912.1
2024/03/30	93,081.3	93,134.4	90,625.8	91,100.1
2024/03/29	88,360.2	94,035.6	88,239.7	93,081.4
2024/03/28	87,026.5	89,649.3	87,026.5	88,360.2
2024/03/27	87,953.7	88,872.3	85,329.6	87,036.5
2024/03/26	88,763.7	90,423.2	86,645.8	87,953.7
2024/03/25	85,767.3	90,640.1	85,279.7	88,763.7
2024/03/24	83,679.9	86,535.7	83,191.0	85,787.6
2024/03/23	84,179.4	86,022.1	82,526.9	83,689.6
2024/03/22	83,986.1	89,182.0	81,240.8	84,179.4
2024/03/21	83,891.7	86,292.0	81,620.9	83,986.1
2024/03/20	76,638.2	84,596.4	75,725.0	83,942.0
2024/03/19	82,744.7	83,456.9	74,906.3	76,638.2
2024/03/18	85,127.8	87,691.0	80,614.5	82,734.6
2024/03/17	85,802.6	87,997.0	81,791.7	85,172.5
2024/03/16	94,317.1	96,068.9	84,689.3	85,859.7
2024/03/15	90,019.9	94,714.3	80,814.0	94,441.4
2024/03/14	93,288.3	93,459.5	84,530.4	90,019.9
2024/03/13	79,496.2	93,744.5	78,532.2	93,299.1
2024/03/12	76,750.5	81,165.7	76,629.5	79,485.7
2024/03/11	77,803.0	78,169.0	74,483.9	76,768.1
2024/03/10	72,060.8	79,140.3	71,436.6	77,803.0
2024/03/09	71,682.6	72,866.8	71,063.6	72,060.8
2024/03/08	70,299.9	72,244.1	68,570.6	71,682.6
2024/03/07	64,177.1	70,617.7	63,015.7	70,309.8
2024/03/06	59,332.3	65,118.0	57,930.1	64,177.1
2024/03/05	62,932.3	64,475.3	54,223.9	59,341.9
2024/03/04	62,232.0	63,789.9	61,675.8	62,951.0
2024/03/03	61,687.8	62,520.6	60,620.9	62,232.0
2024/03/02	61,236.5	62,378.7	61,028.6	61,687.8
2024/03/01	59,930.3	61,586.1	59,881.1	61,204.2
2024/02/29	62,571.5	63,277.1	58,670.8	59,930.2
2024/02/28	59,387.2	64,709.9	59,346.5	62,651.9
2024/02/27	60,456.8	60,937.7	58,773.0	59,404.4
2024/02/26	58,416.8	61,002.1	57,554.4	60,460.9
2024/02/25	57,441.3	58,740.6	56,921.3	58,416.8
2024/02/24	56,638.6	57,679.0	56,010.5	57,441.3
2024/02/23	57,654.3	58,122.4	55,616.9	56,646.3
2024/02/22	57,024.1	58,290.4	56,303.7	57,654.3
2024/02/21	53,169.5	57,089.5	52,789.5	57,031.9
2024/02/20	52,868.4	54,393.2	51,882.2	53,169.5
2024/02/19	52,490.6	53,579.9	52,439.5	52,868.4
2024/02/18	53,069.9	53,782.9	52,437.8	52,490.6
2024/02/17	54,252.6	54,761.4	52,353.2	53,062.1
2024/02/16	53,191.0	55,155.2	52,905.0	54,252.6
2024/02/15	50,305.7	54,936.2	50,191.9	53,175.4
2024/02/14	48,847.2	50,372.1	48,657.9	50,321.6
2024/02/13	48,911.0	49,088.2	47,698.6	48,853.8
2024/02/12	47,806.0	49,109.3	46,994.8	48,911.0
2024/02/11	48,113.5	48,411.5	47,737.6	47,813.2
2024/02/10	48,300.0	48,566.9	47,649.0	48,113.5
2024/02/09	47,595.7	48,663.4	47,429.7	48,300.0
2024/02/08	45,426.0	47,933.0	45,413.0	47,595.7
2024/02/07	44,771.5	45,702.6	44,551.3	45,426.0
2024/02/06	44,823.7	45,146.9	44,699.1	44,771.5
2024/02/05	45,267.3	45,618.0	44,593.8	44,823.7
2024/02/04	44,405.2	45,674.0	44,233.5	45,267.3
2024/02/03	44,685.8	45,060.9	44,397.2	44,405.2
2024/02/02	43,968.1	44,922.3	43,896.3	44,708.5
2024/02/01	44,231.9	44,372.6	43,578.5	43,968.1
2024/01/31	45,418.4	45,497.6	43,935.2	44,231.9
2024/01/30	45,779.4	46,165.8	45,207.2	45,418.8
2024/01/29	45,230.1	45,831.8	45,124.7	45,779.4
2024/01/28	45,249.6	45,761.2	44,895.1	45,230.1
2024/01/27	44,750.5	45,580.1	44,674.3	45,249.6
2024/01/26	43,167.2	44,943.8	39,914.7	44,775.3
2024/01/25	43,298.0	43,794.0	42,600.8	43,172.8
2024/01/24	44,409.3	44,658.5	42,863.0	43,298.0
2024/01/23	45,420.9	46,249.0	43,118.3	44,409.3
2024/01/22	47,179.2	47,397.1	45,132.6	45,420.8
2024/01/21	46,967.9	47,667.7	46,829.6	47,179.9
2024/01/20	46,607.3	46,993.5	46,299.8	46,967.9
2024/01/19	46,502.4	46,918.4	45,335.5	46,613.5
2024/01/18	45,785.0	46,858.9	45,277.1	46,506.4
2024/01/17	46,430.3	46,645.9	45,438.7	45,804.0
2024/01/16	46,336.0	46,871.4	45,878.5	46,430.3
2024/01/15	43,464.4	46,741.4	43,458.3	46,348.4
2024/01/14	43,902.1	44,497.0	43,333.5	43,464.4
2024/01/13	43,167.6	44,032.5	42,254.2	43,902.1
2024/01/12	44,809.2	45,521.5	41,970.2	43,173.9
2024/01/11	44,569.4	46,159.7	44,012.7	44,809.2
2024/01/10	43,530.7	45,237.6	42,039.6	44,576.2
2024/01/09	43,667.7	44,310.9	42,706.1	43,546.1
2024/01/08	43,882.5	44,414.3	41,960.1	43,681.2
2024/01/07	44,510.3	44,858.8	43,449.9	43,882.5
2024/01/06	45,933.1	45,951.2	43,554.0	44,510.3
2024/01/05	46,843.7	47,375.1	44,766.8	45,933.1
2024/01/04	45,346.5	46,856.5	44,733.2	46,843.7
2024/01/03	44,384.0	47,542.9	42,102.4	45,346.5
2024/01/02	44,246.2	45,586.7	43,412.5	44,396.3
2024/01/01	44,165.0	44,654.3	43,453.7	44,246.2
2023/12/31	44,791.6	45,918.4	43,566.3	44,165.0
2023/12/30	44,518.8	45,307.8	44,249.2	44,809.5
2023/12/29	45,771.1	46,184.3	43,575.9	44,518.8
2023/12/28	45,887.5	47,769.1	45,309.4	45,771.1
2023/12/27	42,589.2	45,921.5	40,786.8	45,887.5
2023/12/26	38,000.0	43,269.4	37,708.6	42,607.5
2023/12/25	37,735.0	38,192.8	37,320.7	38,000.0
2023/12/24	38,645.6	38,857.1	37,398.4	37,730.2
2023/12/23	38,637.2	38,766.2	37,915.6	38,645.6
2023/12/22	38,682.9	39,466.4	37,759.9	38,637.2
2023/12/21	37,379.6	39,177.4	36,741.0	38,670.4
2023/12/20	36,418.8	37,644.8	36,099.2	37,379.6
2023/12/19	34,484.1	36,748.9	34,367.2	36,418.8
2023/12/18	34,064.3	34,498.2	33,135.0	34,484.1
2023/12/17	34,818.5	34,831.4	34,035.7	34,064.3
2023/12/16	34,885.2	35,338.8	34,667.6	34,818.5
2023/12/15	36,049.6	36,067.5	34,663.8	34,885.2
2023/12/14	36,082.4	36,140.6	35,204.6	36,046.6
2023/12/13	37,033.0	37,139.5	35,561.9	36,076.2
2023/12/12	36,099.9	37,469.2	35,947.6	37,039.1
2023/12/11	34,792.2	36,378.8	33,384.0	36,087.8
2023/12/10	34,503.2	35,018.2	34,393.1	34,792.2
2023/12/09	34,632.5	35,611.9	34,307.9	34,477.8
2023/12/08	33,608.6	34,806.7	33,193.5	34,632.5
2023/12/07	33,797.2	34,462.0	33,018.1	33,608.6
2023/12/06	34,054.7	34,598.2	33,725.5	33,797.3
2023/12/05	34,410.1	34,555.3	33,533.4	34,044.3
2023/12/04	33,397.5	34,850.5	33,040.3	34,410.2
2023/12/03	33,603.8	34,026.8	33,222.3	33,397.5
2023/12/02	33,578.9	33,784.8	33,182.4	33,603.8
2023/12/01	33,690.1	34,053.5	33,454.3	33,578.9
2023/11/30	33,487.6	33,827.9	33,385.3	33,695.7
2023/11/29	33,793.9	34,110.9	33,394.6	33,490.0
2023/11/28	33,818.9	34,273.6	33,349.7	33,793.9
2023/11/27	34,712.7	34,890.8	33,235.3	33,829.0
2023/11/26	35,084.0	35,084.0	34,161.2	34,712.7
2023/11/25	34,851.8	35,300.8	34,765.9	35,084.0
2023/11/24	34,986.5	35,353.9	34,637.3	34,851.8
2023/11/23	35,315.6	35,694.7	34,469.2	34,980.9
2023/11/22	33,445.7	35,553.8	33,390.3	35,315.6
2023/11/21	37,575.7	40,221.0	33,268.3	33,478.6
2023/11/20	36,969.7	39,786.8	35,526.1	37,575.7
2023/11/19	36,696.4	37,025.3	36,305.6	36,969.7
2023/11/18	36,690.9	36,734.9	35,808.6	36,696.4
2023/11/17	36,731.5	37,120.6	35,757.5	36,686.8
2023/11/16	38,411.4	38,764.5	36,231.3	36,731.5
2023/11/15	36,521.7	38,514.5	36,502.5	38,411.4
2023/11/14	36,610.6	37,875.0	35,351.2	36,505.6
2023/11/13	37,546.2	37,966.7	36,525.8	36,619.4
2023/11/12	38,143.8	38,206.6	37,145.0	37,551.8
2023/11/11	38,068.4	38,696.0	37,381.5	38,143.8
2023/11/10	38,104.7	39,066.1	37,610.1	38,084.2
2023/11/09	37,200.9	38,656.7	36,424.5	38,110.3
2023/11/08	36,992.0	37,433.1	36,804.1	37,191.9
2023/11/07	38,272.8	38,356.2	36,485.2	36,992.0
2023/11/06	36,479.3	38,335.3	36,220.9	38,281.6
2023/11/05	35,449.8	36,684.2	35,318.8	36,474.0
2023/11/04	34,494.0	35,679.6	34,336.7	35,449.8
2023/11/03	34,966.1	35,062.2	33,989.9	34,479.9
2023/11/02	34,352.3	35,139.7	34,236.2	34,966.1
2023/11/01	34,245.5	34,645.6	33,666.2	34,352.3
2023/10/31	34,070.8	34,398.0	33,894.5	34,248.2
2023/10/30	33,999.3	34,281.8	33,693.7	34,070.8
2023/10/29	33,835.8	34,163.8	33,535.0	33,999.3
2023/10/28	33,580.6	34,234.8	33,580.6	33,835.8
2023/10/27	33,609.2	34,690.7	33,074.8	33,595.9
2023/10/26	33,348.8	34,314.8	33,027.6	33,609.2
2023/10/25	33,698.8	34,256.9	33,285.5	33,349.4
2023/10/24	34,139.6	35,496.0	33,182.4	33,698.8
2023/10/23	32,604.6	34,394.5	32,483.8	34,136.4
2023/10/22	32,067.0	32,649.1	32,007.5	32,604.6
2023/10/21	31,767.0	32,292.4	31,669.8	32,067.0
2023/10/20	31,660.7	32,420.6	31,591.9	31,767.0
2023/10/19	31,519.2	31,719.8	31,250.2	31,660.7

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