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
2025/12/23	134,849.5	135,188.9	131,252.5	131,966.7
2025/12/22	135,333.5	137,094.4	133,968.3	134,877.4
2025/12/21	134,660.1	135,628.0	133,206.1	135,347.4
2025/12/20	135,096.2	135,492.1	134,165.9	134,660.1
2025/12/19	129,274.7	135,805.3	128,187.3	135,096.2
2025/12/18	131,138.0	132,884.0	127,463.4	129,274.7
2025/12/17	135,663.1	136,284.2	129,791.9	131,164.8
2025/12/16	133,288.1	135,981.5	131,498.6	135,649.5
2025/12/15	136,855.3	139,512.2	130,749.2	133,314.9
2025/12/14	139,995.1	140,471.4	135,848.7	136,896.5
2025/12/13	137,673.5	141,157.5	137,490.8	139,995.1
2025/12/12	137,898.9	139,869.0	135,834.9	137,673.9
2025/12/11	139,351.1	139,528.9	133,538.6	137,898.9
2025/12/10	140,695.0	142,900.9	138,779.1	139,408.5
2025/12/09	139,957.7	145,565.3	138,047.8	140,695.0
2025/12/08	139,209.8	142,319.0	138,502.7	139,957.7
2025/12/07	138,395.7	140,782.2	135,367.1	139,224.0
2025/12/06	137,407.6	139,732.6	136,678.4	138,423.5
2025/12/05	139,753.9	140,951.4	135,306.2	137,520.9
2025/12/04	141,390.8	143,124.3	137,710.6	139,768.2
2025/12/03	136,591.4	141,857.1	136,100.0	141,390.8
2025/12/02	128,759.0	138,143.6	127,907.5	136,591.4
2025/12/01	136,683.6	137,050.0	124,453.1	128,759.0
2025/11/30	136,590.6	140,756.7	136,158.8	136,711.8
2025/11/29	138,857.5	139,157.1	135,898.9	136,590.6
2025/11/28	140,150.0	141,835.3	137,080.4	138,857.5
2025/11/27	139,533.1	141,501.6	138,318.1	140,164.3
2025/11/26	134,831.0	140,615.8	133,498.0	139,533.1
2025/11/25	135,780.0	135,930.3	130,695.2	134,749.1
2025/11/24	132,257.9	137,351.7	130,348.6	135,793.8
2025/11/23	130,422.8	133,988.7	130,386.5	132,285.1
2025/11/22	129,944.0	131,944.3	127,378.8	130,489.1
2025/11/21	136,469.9	138,079.6	124,134.4	129,944.0
2025/11/20	140,998.6	144,208.7	136,271.1	136,483.5
2025/11/19	145,159.9	146,325.5	136,785.0	141,041.7
2025/11/18	140,905.3	146,221.8	137,290.6	145,159.9
2025/11/17	143,360.5	145,489.4	138,813.7	140,919.7
2025/11/16	144,181.4	146,912.6	140,557.4	143,360.5
2025/11/15	141,737.5	146,169.3	141,678.9	144,181.4
2025/11/14	143,484.2	144,629.2	136,849.6	141,737.5
2025/11/13	147,615.5	150,750.8	140,082.6	143,499.6
2025/11/12	147,806.6	151,811.5	145,324.0	147,616.3
2025/11/11	153,085.8	155,926.9	147,448.4	147,806.6
2025/11/10	153,515.8	156,838.1	150,387.6	153,039.7
2025/11/09	152,255.2	154,609.2	149,997.7	153,515.8
2025/11/08	151,938.1	154,619.9	150,340.0	152,318.2
2025/11/07	145,525.4	152,810.7	141,945.6	152,017.4
2025/11/06	147,934.8	148,749.7	141,797.4	145,440.1
2025/11/05	144,004.8	149,404.4	137,917.2	148,079.1
2025/11/04	153,265.2	154,690.8	135,275.2	143,973.6
2025/11/03	167,199.5	167,817.3	148,470.9	153,281.6
2025/11/02	168,720.4	168,769.6	165,228.2	167,199.5
2025/11/01	167,862.7	169,109.5	166,900.0	168,768.4
2025/10/31	166,300.9	170,845.1	165,254.3	167,862.7
2025/10/30	169,463.1	174,067.8	160,963.7	166,300.9
2025/10/29	167,658.1	171,219.2	165,876.3	169,446.2
2025/10/28	174,073.9	175,129.2	163,668.3	167,658.1
2025/10/27	174,081.2	180,531.4	173,194.8	174,074.3
2025/10/26	170,875.1	175,003.4	170,563.4	174,081.2
2025/10/25	169,634.4	171,531.9	168,501.1	170,858.0
2025/10/24	172,176.2	175,284.6	167,980.3	169,685.4
2025/10/23	163,072.8	177,257.9	163,072.8	172,209.9
2025/10/22	160,780.9	165,161.4	159,991.5	163,056.4
2025/10/21	166,275.5	169,390.9	160,056.2	160,780.9
2025/10/20	167,929.5	172,673.0	164,273.9	166,258.8
2025/10/19	165,025.3	171,273.6	161,246.2	167,945.9
2025/10/18	161,914.8	171,052.2	161,638.1	165,041.5
2025/10/17	172,361.6	174,161.7	153,310.1	162,076.7
2025/10/16	175,946.1	181,205.1	169,762.8	172,361.6
2025/10/15	183,784.4	185,104.2	173,919.0	175,929.3
2025/10/14	197,541.9	201,500.4	174,340.0	183,781.0
2025/10/13	198,763.9	209,701.7	191,291.7	197,577.1
2025/10/12	173,594.7	200,933.9	168,870.4	198,763.9
2025/10/11	167,866.5	180,160.7	163,802.5	173,594.7
2025/10/10	192,351.9	195,778.5	135,879.7	167,935.2
2025/10/09	199,518.7	202,046.9	187,825.2	192,339.7
2025/10/08	198,509.4	203,377.8	193,213.8	199,725.9
2025/10/07	183,969.0	204,096.1	181,549.1	198,675.8
2025/10/06	174,569.9	186,020.7	173,759.4	184,108.7
2025/10/05	169,844.1	175,245.8	168,909.2	174,588.3
2025/10/04	175,229.9	175,442.6	167,910.1	169,844.1
2025/10/03	160,440.6	175,648.8	159,744.1	175,283.9
2025/10/02	150,998.9	161,690.6	150,497.4	160,440.6
2025/10/01	149,329.4	152,600.7	148,624.5	151,047.2
2025/09/30	153,247.6	153,829.9	147,108.5	149,402.5
2025/09/29	148,420.2	154,039.2	148,048.5	153,247.6
2025/09/28	144,930.7	148,541.2	144,283.1	148,540.5
2025/09/27	143,998.1	147,676.0	143,296.5	144,930.7
2025/09/26	141,974.8	144,729.4	139,930.5	143,998.1
2025/09/25	151,726.2	151,835.0	141,161.3	141,974.8
2025/09/24	150,201.2	153,663.5	147,105.3	151,726.2
2025/09/23	147,007.1	152,008.2	142,624.2	150,201.2
2025/09/22	155,385.1	155,783.9	144,613.7	147,051.1
2025/09/21	154,680.4	160,587.9	153,959.4	155,385.1
2025/09/20	145,877.5	155,098.0	145,752.3	154,731.8
2025/09/19	145,276.8	148,685.3	144,382.5	145,882.7
2025/09/18	145,557.5	148,534.1	144,610.5	145,276.8
2025/09/17	140,051.0	146,313.2	138,408.3	145,557.5
2025/09/16	135,679.9	140,650.0	135,064.3	140,085.2
2025/09/15	136,987.9	138,043.5	134,398.7	135,679.9
2025/09/14	137,999.1	139,609.0	136,352.6	137,128.1
2025/09/13	136,675.1	139,408.8	136,232.7	137,999.1
2025/09/12	132,981.5	137,516.7	132,817.8	136,702.7
2025/09/11	131,784.9	133,763.7	131,114.3	132,981.4
2025/09/10	129,757.9	133,803.5	129,360.5	131,818.5
2025/09/09	129,541.0	130,385.2	128,482.8	129,774.3
2025/09/08	130,570.4	131,503.4	128,621.1	129,524.5
2025/09/07	127,084.6	131,216.4	127,004.7	130,570.4
2025/09/06	125,396.0	127,628.7	125,290.9	127,063.0
2025/09/05	125,344.8	126,613.9	124,240.3	125,412.3
2025/09/04	126,617.2	126,960.2	125,133.3	125,277.5
2025/09/03	126,636.9	128,078.4	126,328.6	126,617.2
2025/09/02	124,543.2	127,481.8	124,339.4	126,637.8
2025/09/01	126,397.4	127,832.1	123,785.8	124,543.2
2025/08/31	126,941.8	127,797.3	126,243.9	126,388.0
2025/08/30	127,072.8	127,280.6	125,465.3	126,964.9
2025/08/29	128,508.8	129,106.2	125,168.0	127,104.8
2025/08/28	126,095.5	129,632.8	125,634.2	128,525.3
2025/08/27	127,425.6	128,312.4	125,970.0	126,128.3
2025/08/26	124,233.2	128,112.6	122,096.5	127,491.6
2025/08/25	129,190.6	129,847.0	123,283.5	124,238.6
2025/08/24	129,369.8	130,310.5	126,485.7	129,190.6
2025/08/23	132,202.2	132,202.2	128,622.5	129,403.7
2025/08/22	124,677.5	132,335.0	124,660.8	132,202.2
2025/08/21	128,382.3	130,449.5	123,710.6	124,677.5
2025/08/20	121,896.7	130,010.3	120,782.0	128,331.7
2025/08/19	125,418.0	126,122.7	121,698.6	121,896.7
2025/08/18	126,219.8	126,795.4	121,856.2	125,418.0
2025/08/17	123,742.8	127,532.6	123,661.5	126,215.0
2025/08/16	122,126.9	123,785.9	121,753.6	123,725.5
2025/08/15	124,458.4	125,943.5	119,757.4	122,178.8
2025/08/14	124,843.0	127,540.4	120,967.5	124,458.4
2025/08/13	123,015.8	126,598.7	122,807.6	124,843.0
2025/08/12	119,348.4	124,122.8	118,602.6	123,015.8
2025/08/11	119,124.2	121,867.4	117,256.4	119,348.4
2025/08/10	118,136.2	120,304.4	117,300.9	119,124.2
2025/08/09	117,190.1	120,885.0	117,149.7	118,136.2
2025/08/08	115,845.7	117,915.6	115,105.2	117,190.1
2025/08/07	113,339.7	115,847.1	112,620.5	115,845.7
2025/08/06	111,507.8	114,092.7	110,259.5	113,339.7
2025/08/05	112,961.9	113,288.2	109,893.2	111,507.8
2025/08/04	110,895.9	113,299.8	110,803.6	112,978.8
2025/08/03	108,717.3	111,583.7	107,844.7	110,895.9
2025/08/02	111,779.9	113,781.5	108,199.4	108,688.8
2025/08/01	118,258.5	120,118.6	110,005.0	111,779.9
2025/07/31	118,419.2	122,486.7	118,020.5	118,258.5
2025/07/30	119,672.5	120,245.5	114,967.6	118,454.4
2025/07/29	122,481.5	124,260.6	118,951.2	119,672.5
2025/07/28	124,677.2	127,930.2	122,078.4	122,481.5
2025/07/27	117,190.4	125,044.7	116,853.4	124,677.2
2025/07/26	115,987.5	117,801.8	114,958.8	117,190.4
2025/07/25	113,302.8	116,031.6	110,919.2	115,987.5
2025/07/24	113,772.7	115,370.7	108,871.5	113,302.8
2025/07/23	115,532.9	118,588.7	110,412.3	113,772.7
2025/07/22	113,155.3	115,719.0	110,213.7	115,515.3
2025/07/21	112,532.6	115,342.6	110,866.5	113,155.3
2025/07/20	109,251.8	113,305.8	108,984.1	112,532.6
2025/07/19	108,780.3	110,640.1	107,084.1	109,251.8
2025/07/18	107,027.3	113,757.9	106,935.8	108,780.3
2025/07/17	105,033.6	108,223.5	104,925.1	106,979.7
2025/07/16	102,679.0	105,748.0	102,220.5	105,020.2
2025/07/15	101,844.1	103,276.2	99,693.8	102,681.1
2025/07/14	101,785.3	104,178.6	101,350.7	101,844.1
2025/07/13	100,901.5	101,980.1	100,897.4	101,785.3
2025/07/12	101,379.9	102,482.0	100,152.8	100,918.7
2025/07/11	99,835.2	102,571.1	99,770.0	101,379.9
2025/07/10	97,542.3	100,207.5	97,371.0	99,869.0
2025/07/09	96,996.5	98,038.0	96,734.2	97,558.5
2025/07/08	96,468.0	97,077.6	96,184.6	96,993.7
2025/07/07	95,883.4	96,777.9	95,378.9	96,468.0
2025/07/06	94,950.7	96,130.6	94,582.7	95,883.4
2025/07/05	94,679.9	95,071.8	94,368.4	94,950.7
2025/07/04	95,852.4	95,983.1	94,137.8	94,679.9
2025/07/03	94,469.2	96,200.9	94,270.0	95,852.4
2025/07/02	92,824.2	95,407.3	92,610.1	94,469.2
2025/07/01	94,666.8	94,919.0	92,545.9	92,824.2
2025/06/30	94,636.9	95,233.2	94,133.3	94,666.0
2025/06/29	93,973.3	94,801.9	93,577.4	94,652.6
2025/06/28	93,575.2	94,058.6	93,372.3	93,973.3
2025/06/27	93,037.4	93,844.8	92,626.1	93,555.7

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