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
2025/05/16	95,047.5	96,106.5	94,030.8	94,457.5
2025/05/15	95,765.2	96,476.6	93,867.9	95,047.5
2025/05/14	98,104.2	98,339.6	94,999.7	95,765.2
2025/05/13	98,013.1	98,933.1	94,725.7	98,104.2
2025/05/12	95,067.0	102,729.5	94,821.1	98,013.1
2025/05/11	96,546.6	97,208.2	94,308.0	95,067.9
2025/05/10	96,897.3	98,654.7	94,386.7	96,561.8
2025/05/09	91,818.7	97,400.0	90,870.9	96,957.2
2025/05/08	86,826.7	91,867.3	86,329.7	91,833.8
2025/05/07	86,324.0	87,519.0	85,662.0	86,826.7
2025/05/06	86,031.7	86,572.1	84,687.2	86,336.6
2025/05/05	84,987.0	86,535.9	84,342.6	86,018.0
2025/05/04	87,247.8	87,370.2	84,780.2	84,987.0
2025/05/03	87,334.3	87,393.2	86,566.8	87,247.8
2025/05/02	87,395.2	88,031.8	86,182.5	87,334.3
2025/05/01	85,996.1	88,220.3	85,889.3	87,395.2
2025/04/30	85,698.5	86,509.2	84,570.4	85,996.1
2025/04/29	86,439.1	87,197.9	85,286.7	85,684.5
2025/04/28	86,889.9	87,492.7	85,541.1	86,439.1
2025/04/27	87,382.1	87,580.8	85,947.6	86,889.9
2025/04/26	86,376.4	87,691.9	86,268.1	87,382.1
2025/04/25	86,106.2	87,847.9	85,576.0	86,376.4
2025/04/24	86,886.5	86,982.4	84,737.8	86,106.2
2025/04/23	88,332.2	88,488.7	85,877.4	86,886.5
2025/04/22	84,300.1	88,526.2	83,888.7	88,300.3
2025/04/21	84,044.3	85,730.1	83,733.3	84,300.1
2025/04/20	84,272.0	84,796.9	83,685.1	84,060.5
2025/04/19	84,371.6	84,688.6	83,728.6	84,272.0
2025/04/18	84,136.0	84,949.7	83,746.8	84,371.8
2025/04/17	82,845.2	84,746.5	82,798.0	84,148.1
2025/04/16	83,114.4	83,708.7	82,112.8	82,871.6
2025/04/15	83,816.5	84,822.9	83,095.1	83,114.4
2025/04/14	83,898.2	85,354.3	83,428.4	83,816.5
2025/04/13	85,736.0	85,846.7	83,376.0	83,922.2
2025/04/12	84,144.7	86,399.3	83,883.4	85,736.0
2025/04/11	83,150.3	85,216.7	82,406.4	84,144.7
2025/04/10	85,915.5	85,952.1	81,671.4	83,150.3
2025/04/09	80,715.7	86,850.3	77,717.9	85,915.5
2025/04/08	81,959.9	83,647.9	80,135.7	80,715.7
2025/04/07	80,746.2	84,171.2	75,470.5	81,971.6
2025/04/06	87,188.0	87,292.4	78,841.2	80,753.2
2025/04/05	87,717.8	87,976.4	86,624.4	87,200.3
2025/04/04	86,717.8	88,266.8	84,606.9	87,717.8
2025/04/03	87,446.3	90,231.8	84,182.6	86,754.3
2025/04/02	91,660.6	92,049.8	86,674.1	87,446.3
2025/04/01	90,807.2	92,707.3	90,624.9	91,660.6
2025/03/31	90,167.7	91,532.2	87,766.7	90,807.2
2025/03/30	90,421.5	92,001.3	88,926.4	90,167.7
2025/03/29	92,984.7	93,620.1	89,527.8	90,460.2
2025/03/28	96,255.8	96,335.7	92,219.6	92,984.7
2025/03/27	93,115.5	97,033.3	93,026.6	96,255.8
2025/03/26	94,593.6	95,648.1	92,700.9	93,141.7
2025/03/25	96,178.6	97,284.1	94,050.1	94,593.6
2025/03/24	93,451.1	96,416.0	92,701.0	96,191.8
2025/03/23	93,652.8	94,009.5	92,532.6	93,453.3
2025/03/22	94,856.1	95,027.2	93,217.3	93,652.8
2025/03/21	93,786.0	95,151.5	93,410.4	94,856.1
2025/03/20	91,963.6	94,961.9	91,624.3	93,789.5
2025/03/19	93,997.6	94,071.9	90,651.7	91,976.6
2025/03/18	94,563.5	96,531.4	93,134.4	93,997.6
2025/03/17	89,826.4	96,169.3	89,680.8	94,576.0
2025/03/16	92,395.0	92,806.6	88,348.1	89,838.7
2025/03/15	87,550.0	92,395.0	87,476.8	92,395.0
2025/03/14	85,997.1	87,892.0	85,680.8	87,550.0
2025/03/13	84,737.4	90,897.0	84,369.6	85,997.1
2025/03/12	81,886.1	85,565.3	81,030.3	84,737.4
2025/03/11	78,243.8	83,729.3	74,447.1	81,886.1
2025/03/10	82,070.6	84,737.4	77,364.4	78,243.8
2025/03/09	87,872.1	87,892.5	81,342.6	82,070.6
2025/03/08	88,159.8	89,251.1	87,445.6	87,872.1
2025/03/07	88,683.8	90,378.8	85,570.3	88,159.8
2025/03/06	89,336.7	91,569.7	87,422.1	88,683.8
2025/03/05	87,658.2	90,838.5	87,130.6	89,348.7
2025/03/04	86,337.3	88,502.2	81,821.8	87,658.2
2025/03/03	94,268.9	94,332.7	84,961.3	86,350.3
2025/03/02	91,745.7	95,919.4	90,678.0	94,268.9
2025/03/01	88,553.4	91,897.0	88,367.9	91,745.7
2025/02/28	90,925.6	90,995.6	84,291.3	88,553.4
2025/02/27	90,931.0	92,594.9	89,169.6	90,928.5
2025/02/26	92,921.5	94,478.4	88,469.0	90,936.9
2025/02/25	92,165.6	93,697.7	87,816.2	92,921.5
2025/02/24	98,552.1	98,640.9	91,520.3	92,179.3
2025/02/23	99,968.7	100,346.5	96,964.9	98,552.1
2025/02/22	96,979.5	101,645.1	96,643.3	99,968.7
2025/02/21	98,330.2	100,785.5	94,886.3	97,007.8
2025/02/20	99,005.6	99,180.3	97,065.8	98,328.1
2025/02/19	98,527.2	100,971.9	96,953.9	99,034.9
2025/02/18	101,324.0	101,657.5	95,853.0	98,527.2
2025/02/17	102,646.4	103,569.4	99,963.7	101,353.1
2025/02/16	101,118.6	104,780.0	99,822.1	102,662.6
2025/02/15	100,651.8	102,452.8	99,738.5	101,118.6
2025/02/14	101,963.3	104,836.1	99,518.3	100,681.5
2025/02/13	107,538.3	112,740.1	101,123.8	101,963.3
2025/02/12	98,312.2	108,864.0	96,614.2	107,538.3
2025/02/11	94,125.0	99,035.4	93,687.9	98,312.2
2025/02/10	93,750.5	94,738.9	91,030.2	94,128.8
2025/02/09	92,947.4	98,380.8	91,477.2	93,750.5
2025/02/08	87,790.8	96,086.1	87,057.5	92,947.4
2025/02/07	86,668.8	89,890.9	86,567.0	87,790.8
2025/02/06	87,136.9	90,023.9	86,571.0	86,683.4
2025/02/05	88,542.5	89,206.5	85,668.2	87,136.9
2025/02/04	96,068.6	96,415.6	86,167.2	88,542.5
2025/02/03	96,251.4	96,389.5	78,925.0	96,084.4
2025/02/02	101,500.1	103,143.6	93,075.6	96,236.2
2025/02/01	105,422.3	106,008.8	101,114.2	101,500.1
2025/01/31	104,614.3	106,684.5	104,065.8	105,422.3
2025/01/30	103,844.9	105,470.2	103,369.9	104,614.4
2025/01/29	103,158.2	105,900.2	102,670.9	103,861.0
2025/01/28	105,557.1	106,707.4	102,770.5	103,142.4
2025/01/27	104,160.7	105,675.0	99,378.7	105,557.1
2025/01/26	107,225.8	107,830.6	103,677.6	104,147.7
2025/01/25	106,239.8	107,733.6	105,866.4	107,225.8
2025/01/24	107,897.0	108,038.4	105,941.9	106,239.8
2025/01/23	108,995.9	109,264.8	105,777.7	107,865.8
2025/01/22	107,803.2	109,940.2	107,353.5	108,995.9
2025/01/21	106,174.1	108,533.7	105,212.6	107,869.3
2025/01/20	106,879.9	110,918.3	104,085.2	106,192.5
2025/01/19	110,917.1	111,686.0	105,750.3	106,895.8
2025/01/18	112,809.7	113,048.8	108,630.3	110,933.5
2025/01/17	110,128.3	114,208.9	110,128.3	112,843.6
2025/01/16	111,690.7	112,085.2	109,305.1	110,128.3
2025/01/15	110,571.2	111,787.4	108,191.8	111,724.2
2025/01/14	108,476.3	110,738.1	108,198.4	110,571.2
2025/01/13	109,526.4	110,640.4	103,945.2	108,476.3
2025/01/12	110,083.2	110,368.2	109,000.7	109,526.4
2025/01/11	109,657.7	110,822.3	109,172.0	110,083.2
2025/01/10	108,543.1	110,740.2	108,181.3	109,657.7
2025/01/09	110,392.9	111,116.9	107,079.2	108,543.1
2025/01/08	110,717.0	112,066.8	107,029.2	110,392.9
2025/01/07	115,138.2	115,832.7	109,517.1	110,732.4
2025/01/06	111,466.6	117,549.1	111,203.6	115,138.4
2025/01/05	112,140.7	112,255.7	110,598.7	111,466.6
2025/01/04	112,417.5	113,542.9	111,411.3	112,140.7
2025/01/03	111,155.4	112,534.2	109,652.5	112,355.9
2025/01/02	111,433.3	112,254.5	109,821.5	111,155.4
2025/01/01	110,533.9	112,117.7	110,435.0	111,448.2
2024/12/31	110,703.9	112,151.5	109,155.2	110,533.9
2024/12/30	109,606.5	111,925.7	107,698.0	110,703.9
2024/12/29	114,050.2	114,447.4	108,778.8	109,606.6
2024/12/28	109,317.9	115,364.9	109,235.3	114,050.2
2024/12/27	108,849.9	112,336.5	108,032.6	109,317.9
2024/12/26	110,348.4	113,496.2	107,772.8	108,849.9
2024/12/25	109,530.5	112,378.3	109,332.8	110,349.3
2024/12/24	109,156.2	110,123.6	107,330.7	109,531.4
2024/12/23	101,922.0	109,936.5	99,992.6	109,156.2
2024/12/22	103,787.2	104,785.2	100,311.5	101,922.0
2024/12/21	106,463.6	108,962.0	102,312.6	103,787.2
2024/12/20	105,116.6	106,933.7	97,073.7	106,463.6
2024/12/19	106,242.1	110,785.0	102,386.1	105,101.3
2024/12/18	110,388.9	111,180.2	105,379.7	106,242.1
2024/12/17	111,140.4	113,371.0	109,788.8	110,388.9
2024/12/16	110,306.5	112,864.6	108,366.9	111,140.4
2024/12/15	109,995.5	111,161.6	108,034.1	110,279.2
2024/12/14	111,463.4	112,553.3	108,422.7	110,011.0
2024/12/13	107,786.4	112,151.3	106,694.4	111,463.4
2024/12/12	108,189.4	110,741.4	106,858.9	107,786.4
2024/12/11	102,794.3	108,567.1	100,060.0	108,193.4
2024/12/10	104,454.0	106,891.6	98,849.5	102,794.3
2024/12/09	111,245.8	111,245.8	98,560.5	104,546.5
2024/12/08	112,618.9	113,712.6	109,238.1	111,294.7
2024/12/07	109,685.5	114,151.2	109,626.9	112,618.9
2024/12/06	108,042.4	112,118.8	106,299.0	109,685.5
2024/12/05	111,329.6	111,374.2	103,877.4	108,042.4
2024/12/04	110,120.2	119,805.3	108,405.5	111,329.6
2024/12/03	97,038.0	112,062.3	92,772.4	110,120.2
2024/12/02	98,333.6	100,545.3	94,259.1	97,052.4
2024/12/01	98,066.8	99,590.4	96,926.1	98,333.6
2024/11/30	98,269.7	101,622.0	97,230.7	98,076.5
2024/11/29	99,142.1	99,940.1	97,495.1	98,269.7
2024/11/28	97,819.6	100,967.1	97,269.8	99,142.1
2024/11/27	94,053.7	98,018.5	93,098.7	97,819.6
2024/11/26	98,273.6	99,742.3	92,208.0	94,053.7
2024/11/25	101,833.1	104,807.8	95,874.9	98,375.3
2024/11/24	100,867.1	106,663.4	98,785.7	101,833.1
2024/11/23	98,178.5	105,475.4	97,842.9	100,821.7
2024/11/22	96,033.0	98,780.8	95,167.8	98,178.5
2024/11/21	94,246.4	97,317.1	92,216.2	96,033.0
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

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