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
2024/11/20	95,444.8	96,919.3	93,331.8	94,246.4
2024/11/19	95,835.6	96,087.8	93,932.1	95,444.8
2024/11/18	95,750.7	97,697.8	94,874.3	95,855.1
2024/11/17	96,057.7	99,932.7	93,584.4	95,805.4
2024/11/16	95,516.1	97,861.1	95,219.1	96,071.6
2024/11/15	97,563.9	98,781.8	93,673.5	95,516.1
2024/11/14	96,713.0	103,095.1	95,372.1	97,563.9
2024/11/13	96,862.8	99,472.9	93,054.5	96,713.0
2024/11/12	101,580.3	103,001.5	94,688.6	96,862.8
2024/11/11	96,085.2	102,538.9	94,367.4	101,594.0
2024/11/10	95,432.6	98,313.6	93,476.3	96,085.2
2024/11/09	91,416.8	97,626.2	91,367.9	95,422.8
2024/11/08	91,813.7	92,981.2	90,048.0	91,416.8
2024/11/07	91,434.5	94,475.1	90,130.7	91,813.7
2024/11/06	85,482.6	92,037.1	85,415.8	91,434.5
2024/11/05	84,243.0	86,981.7	84,092.4	85,569.5
2024/11/04	85,106.4	85,795.9	82,833.7	84,232.7
2024/11/03	87,174.4	87,311.8	83,805.8	85,106.4
2024/11/02	87,824.8	88,358.9	86,214.1	87,162.6
2024/11/01	87,639.2	89,625.8	86,907.3	87,824.8
2024/10/31	91,259.0	91,564.5	86,718.7	87,649.8
2024/10/30	92,912.9	93,137.9	90,869.9	91,270.1
2024/10/29	91,931.8	93,917.7	91,733.1	92,913.0
2024/10/28	90,082.8	92,558.2	89,940.6	91,974.2
2024/10/27	88,833.8	90,251.0	88,611.9	90,039.8
2024/10/26	87,644.8	89,350.4	87,092.8	88,838.3
2024/10/25	90,285.4	90,872.2	86,324.7	87,709.2
2024/10/24	89,347.9	90,771.7	89,073.2	90,285.4
2024/10/23	89,801.8	89,966.7	87,457.5	89,347.9
2024/10/22	90,255.2	90,667.1	88,724.0	89,801.7
2024/10/21	90,697.6	91,775.7	89,157.9	90,282.1
2024/10/20	89,525.9	90,834.7	88,884.1	90,703.9
2024/10/19	89,754.5	90,078.4	89,173.9	89,525.9
2024/10/18	88,987.6	90,226.0	88,796.7	89,754.5
2024/10/17	89,993.0	90,733.2	87,977.5	88,987.6
2024/10/16	88,639.9	90,682.7	88,169.6	89,993.0
2024/10/15	88,118.5	89,858.0	86,190.7	88,639.9
2024/10/14	85,447.8	88,558.9	85,059.6	88,109.3
2024/10/13	85,992.0	86,226.9	84,293.8	85,447.8
2024/10/12	85,511.7	86,370.3	85,511.7	85,992.7
2024/10/11	83,909.8	86,153.2	83,357.0	85,511.7
2024/10/10	85,230.3	85,594.3	82,110.1	83,909.8
2024/10/09	86,125.3	87,281.4	84,626.8	85,230.3
2024/10/08	83,690.0	86,944.0	82,864.8	86,148.0
2024/10/07	84,945.1	86,183.0	83,564.2	83,711.0
2024/10/06	83,851.5	85,166.7	83,557.1	84,906.5
2024/10/05	82,643.0	84,120.4	82,134.4	83,860.7
2024/10/04	80,115.9	83,093.1	79,708.3	82,643.0
2024/10/03	79,662.6	81,012.3	78,579.2	80,115.9
2024/10/02	78,873.6	80,945.3	78,260.2	79,657.1
2024/10/01	81,695.9	84,342.5	77,173.5	78,873.6
2024/09/30	85,099.3	85,176.8	81,124.5	81,696.4
2024/09/29	85,538.3	85,800.2	84,403.1	85,099.3
2024/09/28	86,484.3	88,122.7	84,711.2	85,538.3
2024/09/27	86,624.3	88,806.1	86,082.4	86,484.5
2024/09/26	85,137.6	88,231.3	84,333.7	86,624.3
2024/09/25	86,750.4	87,340.9	84,720.3	85,137.6
2024/09/24	86,928.2	87,876.3	86,206.2	86,759.6
2024/09/23	84,747.9	88,485.5	84,074.2	86,937.3
2024/09/22	84,790.2	85,537.6	82,882.5	84,747.9
2024/09/21	81,953.8	84,980.7	81,609.6	84,790.2
2024/09/20	81,072.0	82,690.3	79,611.0	81,953.8
2024/09/19	79,957.0	81,849.4	79,148.6	81,099.9
2024/09/18	77,566.1	80,042.9	76,162.3	79,974.6
2024/09/17	75,251.2	78,455.8	74,514.1	77,583.2
2024/09/16	78,035.0	78,240.4	74,295.6	75,294.3
2024/09/15	78,101.0	79,240.1	77,816.6	78,064.4
2024/09/14	78,493.8	78,839.3	77,284.5	78,101.0
2024/09/13	77,220.5	78,912.6	76,244.7	78,502.4
2024/09/12	75,719.2	78,332.7	75,664.1	77,221.1
2024/09/11	73,654.1	76,283.7	71,513.2	75,718.1
2024/09/10	74,453.6	75,211.6	73,279.9	73,660.5
2024/09/09	71,817.9	75,439.4	71,779.6	74,453.6
2024/09/08	70,399.6	72,264.7	70,013.2	71,817.9
2024/09/07	69,583.4	71,325.7	68,998.2	70,399.6
2024/09/06	72,195.0	73,189.6	67,303.4	69,583.5
2024/09/05	72,910.3	73,923.4	71,425.9	72,195.0
2024/09/04	75,641.8	76,317.5	71,956.6	72,927.3
2024/09/03	77,362.1	79,136.0	75,489.3	75,591.3
2024/09/02	75,158.4	77,922.7	73,668.5	77,362.1
2024/09/01	78,043.7	78,061.0	74,442.2	75,158.4
2024/08/31	78,373.2	79,260.0	77,757.1	78,043.7
2024/08/30	78,033.0	79,298.0	76,385.4	78,373.2
2024/08/29	77,726.6	79,489.7	77,227.4	78,041.7
2024/08/28	77,097.3	79,177.5	75,699.4	77,735.2
2024/08/27	79,382.8	81,113.1	75,281.1	77,183.0
2024/08/26	82,702.0	82,900.4	79,145.4	79,382.8
2024/08/25	83,929.5	84,405.1	82,283.0	82,702.0
2024/08/24	85,574.9	85,733.5	83,214.6	83,893.3
2024/08/23	85,426.0	86,529.1	83,492.5	85,574.9
2024/08/22	82,786.3	86,501.3	81,455.2	85,426.0
2024/08/21	82,995.8	83,557.2	79,709.0	82,786.3
2024/08/20	82,121.5	84,647.6	81,592.2	82,995.8
2024/08/19	78,721.3	82,469.5	77,658.7	82,121.5
2024/08/18	80,029.6	80,200.4	78,678.1	78,781.6
2024/08/17	76,785.5	80,876.9	76,624.2	80,029.6
2024/08/16	77,609.9	78,343.8	75,522.1	76,785.5
2024/08/15	77,295.9	79,628.8	75,843.0	77,609.9
2024/08/14	77,038.4	78,448.7	75,875.4	77,295.9
2024/08/13	76,311.7	77,806.8	75,741.8	77,047.3
2024/08/12	74,053.1	77,625.0	73,506.4	76,311.7
2024/08/11	76,795.5	78,729.3	73,842.1	74,053.1
2024/08/10	74,786.5	77,098.3	74,511.1	76,795.5
2024/08/09	76,535.7	76,599.7	73,178.9	74,756.3
2024/08/08	69,521.6	77,228.3	68,167.5	76,535.7
2024/08/07	70,313.0	73,646.7	68,763.2	69,513.5
2024/08/06	67,785.5	71,927.5	67,677.2	70,304.9
2024/08/05	72,306.9	72,870.5	57,109.7	67,882.0
2024/08/04	77,855.0	78,212.8	71,480.5	72,306.9
2024/08/03	79,547.1	80,137.8	76,505.0	77,855.0
2024/08/02	85,942.5	86,223.1	79,152.5	79,547.1
2024/08/01	86,419.5	86,890.7	82,969.8	85,924.3
2024/07/31	89,912.0	90,072.6	86,232.5	86,419.5
2024/07/30	88,462.1	89,925.1	87,288.4	89,913.8
2024/07/29	90,051.0	91,675.8	88,298.9	88,472.4
2024/07/28	89,384.6	90,164.6	88,327.0	90,066.3
2024/07/27	89,374.6	91,298.9	88,098.8	89,384.6
2024/07/26	87,857.6	89,625.5	87,770.4	89,374.9
2024/07/25	88,496.4	88,614.6	84,594.7	87,857.5
2024/07/24	90,780.4	91,312.5	87,739.1	88,496.4
2024/07/23	92,281.1	93,135.7	89,954.8	90,780.4
2024/07/22	94,811.9	95,400.2	92,267.5	92,281.1
2024/07/21	93,407.8	95,146.8	91,852.7	94,811.9
2024/07/20	93,281.0	94,033.6	92,051.7	93,407.8
2024/07/19	90,049.1	94,157.4	88,868.3	93,281.0
2024/07/18	88,562.5	90,692.6	88,304.9	90,049.1
2024/07/17	91,175.7	92,609.5	88,294.9	88,606.7
2024/07/16	92,528.9	92,942.8	87,995.2	91,178.5
2024/07/15	86,333.2	92,768.0	86,190.7	92,537.3
2024/07/14	84,154.0	86,815.0	83,983.7	86,333.9
2024/07/13	84,409.1	85,309.2	83,231.5	84,151.1
2024/07/12	83,222.0	85,006.4	82,485.6	84,409.1
2024/07/11	84,884.3	86,826.8	82,858.3	83,179.9
2024/07/10	83,511.0	85,635.4	82,670.1	84,916.1
2024/07/09	82,205.1	84,030.7	81,632.0	83,488.0
2024/07/08	78,897.9	84,582.0	75,766.1	82,205.1
2024/07/07	84,826.0	84,984.3	78,508.3	78,879.9
2024/07/06	80,223.0	85,605.8	79,931.6	84,844.7
2024/07/05	82,967.1	83,313.0	73,364.3	80,201.3
2024/07/04	90,001.3	90,244.3	82,481.1	82,946.7
2024/07/03	93,688.4	93,868.7	89,125.7	90,001.3
2024/07/02	93,210.5	94,152.1	92,748.5	93,688.4
2024/07/01	93,699.5	94,664.3	92,921.9	93,210.5
2024/06/30	91,861.3	94,017.5	91,459.2	93,699.5
2024/06/29	91,378.6	92,473.4	91,235.2	91,861.3
2024/06/28	93,474.5	94,427.5	91,125.4	91,378.6
2024/06/27	92,171.5	93,962.4	91,012.4	93,524.5
2024/06/26	92,485.9	93,595.5	91,307.5	92,171.5
2024/06/25	90,862.8	92,816.1	90,550.8	92,485.9
2024/06/24	92,515.1	93,200.0	88,088.4	90,862.8
2024/06/23	94,583.4	94,838.6	92,196.5	92,525.2
2024/06/22	93,727.3	94,583.4	92,926.3	94,583.4
2024/06/21	93,555.7	93,954.2	92,029.2	93,714.0
2024/06/20	94,827.6	96,363.6	93,099.8	93,555.7
2024/06/19	92,943.4	95,818.4	92,748.3	94,854.2
2024/06/18	95,425.9	95,491.4	90,973.8	92,953.7
2024/06/17	96,351.1	96,499.4	93,537.9	95,426.6
2024/06/16	95,751.2	96,468.7	94,748.9	96,351.1
2024/06/15	95,043.8	96,059.4	94,822.2	95,751.2
2024/06/14	94,439.2	96,513.9	92,824.4	95,043.8
2024/06/13	97,370.5	97,386.3	93,578.4	94,439.2
2024/06/12	95,022.0	99,074.5	93,227.4	97,370.5
2024/06/11	98,384.0	99,221.1	93,861.7	95,022.0
2024/06/10	105,642.6	105,977.0	96,604.2	98,400.9
2024/06/09	107,338.2	107,517.8	105,173.5	105,678.0
2024/06/08	107,768.1	109,249.6	106,815.0	107,351.5
2024/06/07	110,853.0	111,132.7	103,923.9	107,768.1
2024/06/06	109,054.9	112,749.5	108,085.1	110,940.0
2024/06/05	106,300.0	111,493.8	106,244.5	109,054.9
2024/06/04	97,938.9	106,554.4	97,358.9	106,300.0
2024/06/03	94,821.5	100,341.0	94,636.8	97,938.9
2024/06/02	94,680.7	95,295.4	93,793.8	94,821.5
2024/06/01	93,561.0	95,684.6	93,427.4	94,680.7
2024/05/31	93,485.6	94,080.1	92,820.1	93,561.0
2024/05/30	93,963.2	94,330.0	92,336.6	93,485.6
2024/05/29	94,638.1	95,044.1	93,697.0	93,963.2
2024/05/28	94,760.6	95,038.5	93,252.4	94,638.1
2024/05/27	94,172.0	96,358.3	94,031.1	94,760.6
2024/05/26	94,532.9	94,917.3	93,918.6	94,172.0
2024/05/25	94,004.3	95,213.8	93,925.9	94,541.2

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