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
2026/06/15	98,752.2	101,353.2	98,131.4	99,021.4
2026/06/14	97,802.5	98,816.5	96,624.9	98,741.7
2026/06/13	96,635.9	98,165.9	96,076.6	97,812.8
2026/06/12	96,969.3	98,244.2	95,635.4	96,635.9
2026/06/11	94,112.0	97,220.3	94,112.0	96,969.3
2026/06/10	95,064.8	95,995.7	93,267.8	94,112.0
2026/06/09	96,519.5	97,062.5	93,594.8	95,064.8
2026/06/08	96,969.3	97,753.3	94,904.0	96,519.5
2026/06/07	92,183.2	97,861.5	91,992.8	96,969.3
2026/06/06	91,690.6	93,699.8	89,798.7	92,163.7
2026/06/05	96,664.5	97,261.7	89,386.3	91,710.2
2026/06/04	99,045.8	99,735.5	94,033.3	96,664.5
2026/06/03	103,910.7	104,982.3	98,795.9	99,086.8
2026/06/02	110,586.7	110,900.2	102,688.0	103,910.7
2026/06/01	113,029.0	116,089.6	107,486.9	110,586.7
2026/05/31	114,298.1	118,567.4	111,921.2	113,029.0
2026/05/30	102,405.2	115,985.9	102,373.2	114,309.9
2026/05/29	101,508.5	102,633.3	100,516.3	102,405.2
2026/05/28	103,383.6	103,527.9	100,096.8	101,508.5
2026/05/27	104,444.4	105,104.4	102,972.5	103,429.0
2026/05/26	105,407.8	106,304.1	103,987.8	104,444.4
2026/05/25	104,273.6	106,954.0	104,093.4	105,407.8
2026/05/24	104,356.2	105,284.0	103,086.6	104,298.0
2026/05/23	103,519.1	105,564.9	101,044.5	104,344.0
2026/05/22	104,733.1	105,626.1	103,228.6	103,531.2
2026/05/21	103,140.4	104,845.9	102,937.5	104,733.1
2026/05/20	101,816.0	103,495.6	101,437.5	103,140.4
2026/05/19	102,311.9	102,872.0	101,273.4	101,816.0
2026/05/18	103,202.7	103,215.0	100,793.3	102,313.4
2026/05/17	104,232.3	104,455.2	101,649.3	103,190.4
2026/05/16	106,827.5	107,219.1	103,357.0	104,232.3
2026/05/15	107,297.3	109,387.9	106,352.3	106,827.5
2026/05/14	106,030.6	108,573.6	105,207.9	107,310.1
2026/05/13	104,920.6	108,297.8	104,818.4	106,068.9
2026/05/12	105,362.8	105,498.5	102,704.7	104,920.6
2026/05/11	103,805.4	105,711.2	101,998.9	105,362.8
2026/05/10	101,746.7	104,553.8	101,056.3	103,792.5
2026/05/09	101,862.4	102,869.8	101,279.3	101,837.6
2026/05/08	100,073.5	102,126.6	99,663.1	101,849.9
2026/05/07	101,419.4	102,235.2	99,550.6	100,073.5
2026/05/06	99,500.5	103,607.5	98,574.4	101,419.4
2026/05/05	97,849.9	100,258.0	97,817.2	99,500.5
2026/05/04	96,874.0	99,995.7	96,699.7	97,827.6
2026/05/03	97,094.9	97,678.3	96,631.6	96,874.0
2026/05/02	96,709.8	97,640.3	96,516.3	97,107.3
2026/05/01	96,640.7	97,760.3	95,971.8	96,702.7
2026/04/30	98,953.5	99,536.7	95,657.3	96,640.7
2026/04/29	99,787.9	100,635.1	97,956.9	98,989.9
2026/04/28	100,034.7	100,185.0	98,919.7	99,787.9
2026/04/27	101,514.7	101,992.4	98,597.0	99,996.9
2026/04/26	100,242.2	101,863.6	100,148.3	101,524.2
2026/04/25	101,575.4	101,901.0	100,084.6	100,242.2
2026/04/24	102,062.6	102,391.4	101,134.4	101,575.4
2026/04/23	101,627.1	102,294.3	100,876.2	102,087.6
2026/04/22	100,703.2	104,028.7	100,647.8	101,627.1
2026/04/21	100,028.6	102,129.4	99,813.3	100,715.3
2026/04/20	98,195.1	100,460.9	98,022.6	100,028.6
2026/04/19	100,233.7	100,329.9	97,867.2	98,183.4
2026/04/18	102,059.4	102,989.3	99,928.3	100,233.7
2026/04/17	101,240.3	102,399.5	100,068.6	102,155.1
2026/04/16	98,930.1	101,506.1	97,968.3	101,240.3
2026/04/15	97,637.2	99,772.8	97,141.4	98,953.9
2026/04/14	97,972.6	99,486.4	97,228.2	97,635.7
2026/04/13	94,631.4	98,443.9	94,520.4	97,972.6
2026/04/12	96,771.0	96,837.2	93,880.9	94,631.4
2026/04/11	96,631.7	97,911.9	96,200.6	96,771.0
2026/04/10	96,019.7	97,362.8	95,374.3	96,631.7
2026/04/09	95,474.4	97,323.0	94,877.1	96,019.7
2026/04/08	98,380.1	98,650.7	95,203.6	95,474.4
2026/04/07	95,881.1	99,353.7	94,760.3	98,401.8
2026/04/06	95,984.8	97,340.7	95,272.2	95,881.1
2026/04/05	94,798.4	96,450.5	93,852.2	96,044.7
2026/04/04	93,947.3	95,291.6	93,826.4	94,798.4
2026/04/03	93,136.4	94,226.8	93,058.6	93,947.3
2026/04/02	97,050.2	97,481.1	91,073.3	93,125.8
2026/04/01	97,942.9	98,530.4	96,772.1	97,050.2
2026/03/31	97,384.8	99,009.9	95,731.1	97,942.9
2026/03/30	97,192.8	99,227.4	96,906.0	97,365.9
2026/03/29	97,910.8	98,610.0	95,821.6	97,192.8
2026/03/28	98,446.9	99,227.5	97,774.0	97,921.4
2026/03/27	100,448.9	100,931.2	96,918.9	98,411.9
2026/03/26	103,342.4	103,480.9	99,592.3	100,448.9
2026/03/25	101,315.2	103,906.1	101,311.3	103,342.4
2026/03/24	101,310.8	101,657.5	99,567.5	101,326.4
2026/03/23	99,803.9	103,289.3	98,933.8	101,299.6
2026/03/22	100,553.9	101,638.1	99,225.2	99,803.9
2026/03/21	102,340.5	102,978.1	100,134.2	100,553.9
2026/03/20	101,075.0	102,739.6	100,962.3	102,349.3
2026/03/19	104,335.5	104,917.9	100,206.6	101,075.0
2026/03/18	106,338.6	107,729.9	102,913.7	104,335.5
2026/03/17	108,203.8	109,582.4	105,527.8	106,326.9
2026/03/16	107,646.7	109,778.6	106,705.9	108,203.8
2026/03/15	105,169.5	108,466.7	104,694.0	107,646.7
2026/03/14	104,850.5	105,294.6	104,007.4	105,216.6
2026/03/13	103,777.6	108,207.5	103,535.2	104,850.5
2026/03/12	103,703.8	104,584.2	102,254.3	103,788.9
2026/03/11	101,642.6	104,320.8	100,636.6	103,703.8
2026/03/10	100,302.1	102,986.6	100,227.5	101,642.6
2026/03/09	97,000.2	101,520.1	96,900.3	100,305.2
2026/03/08	97,959.5	98,682.8	96,265.3	96,989.7
2026/03/07	99,212.0	99,621.0	97,615.8	97,959.5
2026/03/06	102,140.9	102,901.5	98,665.9	99,212.0
2026/03/05	103,322.8	104,786.7	101,891.9	102,152.1
2026/03/04	99,987.7	104,676.7	98,742.1	103,383.0
2026/03/03	100,204.9	101,281.0	97,997.0	99,987.7
2026/03/02	96,852.4	102,864.1	96,221.2	100,204.9
2026/03/01	96,452.9	98,775.8	95,531.7	96,852.4
2026/02/28	96,007.3	97,166.0	92,131.8	96,442.4
2026/02/27	97,634.4	98,929.4	94,749.1	96,007.3
2026/02/26	98,270.2	98,940.6	95,939.1	97,634.4
2026/02/25	91,053.2	100,119.0	90,768.4	98,270.2
2026/02/24	92,368.3	93,445.7	90,111.0	91,053.2
2026/02/23	95,013.1	95,134.9	90,282.7	92,357.1
2026/02/22	97,160.8	97,361.2	94,664.5	95,013.1
2026/02/21	97,179.2	98,576.4	96,839.5	97,171.3
2026/02/20	94,348.8	97,752.2	93,501.9	97,179.2
2026/02/19	93,678.1	95,460.6	92,439.9	94,321.8
2026/02/18	94,662.8	96,391.6	93,164.6	93,678.1
2026/02/17	96,343.8	96,798.3	93,518.5	94,662.8
2026/02/16	94,086.1	96,915.2	92,798.0	96,358.6
2026/02/15	96,740.3	98,206.0	93,160.2	94,096.6
2026/02/14	94,647.5	97,505.9	94,185.5	96,740.3
2026/02/13	93,941.3	95,189.6	90,944.6	94,647.5
2026/02/12	93,213.8	95,088.4	91,617.8	93,941.3
2026/02/11	95,869.7	96,142.8	90,074.1	93,224.0
2026/02/10	99,465.8	100,239.6	94,821.2	95,843.5
2026/02/09	100,869.1	101,379.7	96,583.2	99,465.8
2026/02/08	101,802.1	103,146.1	99,803.1	100,891.2
2026/02/07	103,539.7	104,625.0	99,188.9	101,791.2
2026/02/06	95,295.0	105,433.0	89,646.0	103,550.8
2026/02/05	109,422.7	110,189.1	94,647.3	95,295.0
2026/02/04	117,642.0	119,747.5	107,745.8	109,399.8
2026/02/03	120,421.9	121,852.9	114,720.1	117,608.3
2026/02/02	117,731.1	121,599.9	112,868.0	120,421.9
2026/02/01	121,216.0	122,434.5	115,015.8	117,746.2
2026/01/31	133,001.6	133,329.2	116,294.6	121,216.0
2026/01/30	133,161.1	133,326.7	128,615.3	133,001.6
2026/01/29	138,194.0	139,168.3	130,611.4	133,267.0
2026/01/28	136,951.7	139,386.6	136,670.2	138,194.0
2026/01/27	135,766.6	137,434.0	134,714.1	136,951.7
2026/01/26	134,452.7	135,906.1	133,552.7	135,766.6
2026/01/25	138,215.6	138,301.5	132,656.8	134,452.7
2026/01/24	138,938.1	139,383.0	138,136.2	138,215.6
2026/01/23	140,717.5	142,132.2	138,571.7	138,938.1
2026/01/22	139,980.9	142,459.7	139,080.2	140,717.5
2026/01/21	139,879.3	141,485.6	136,588.1	140,009.3
2026/01/20	146,142.4	147,558.4	139,821.9	139,879.3
2026/01/19	146,890.1	147,023.1	142,427.6	146,157.0
2026/01/18	149,952.7	150,748.2	146,851.7	147,023.0
2026/01/17	148,426.2	151,841.4	148,071.0	149,952.7
2026/01/16	147,868.5	148,612.9	146,224.4	148,426.2
2026/01/15	150,336.1	150,439.4	146,707.6	147,868.5
2026/01/14	150,124.6	152,024.3	147,094.8	150,336.1
2026/01/13	142,991.6	151,463.0	142,773.6	150,124.6
2026/01/12	142,824.3	143,732.6	141,203.8	142,991.6
2026/01/11	143,375.1	144,856.4	141,940.0	142,824.3
2026/01/10	141,636.9	144,547.9	141,631.4	143,375.1
2026/01/09	139,942.8	142,302.1	139,498.3	141,636.9
2026/01/08	141,227.2	141,922.9	137,073.8	139,942.8
2026/01/07	143,836.0	144,162.2	140,003.8	141,227.2
2026/01/06	142,640.3	144,790.9	139,739.5	143,836.0
2026/01/05	140,228.7	143,273.0	139,971.7	142,669.6
2026/01/04	137,238.0	141,188.0	137,206.5	140,335.3
2026/01/03	137,765.6	138,462.2	135,871.1	137,252.1
2026/01/02	135,148.9	138,950.7	134,242.8	137,779.7
2026/01/01	134,899.5	136,492.2	133,989.5	135,148.9
2025/12/31	134,638.0	136,726.5	133,983.2	134,899.5
2025/12/30	133,120.8	134,948.0	132,708.8	134,651.6
2025/12/29	134,496.0	136,384.5	132,309.8	133,120.8
2025/12/28	132,319.3	135,709.8	131,416.5	134,471.4
2025/12/27	130,757.6	132,497.7	130,654.2	132,305.5
2025/12/26	129,554.6	132,495.8	128,582.8	130,757.6
2025/12/25	132,132.9	132,351.4	129,098.3	129,568.2
2025/12/24	131,966.7	132,690.9	130,287.0	132,132.9
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

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