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
2026/11/07	109,892.1	110,432.7	109,769.3	110,112.0
2026/11/06	108,563.6	110,773.5	108,371.1	109,892.1
2026/11/05	113,842.4	114,126.8	107,595.8	108,575.6
2026/11/04	110,412.1	114,464.6	107,334.9	113,842.4
2026/11/03	110,336.5	111,248.8	109,016.8	110,412.1
2026/11/02	112,181.0	112,941.8	109,477.7	110,336.5
2026/11/01	110,688.7	112,829.3	110,409.9	112,181.0
2026/10/31	110,904.7	111,863.3	109,859.3	110,688.7
2026/10/30	110,042.8	113,516.3	107,472.2	110,904.7
2026/10/29	119,799.1	120,176.8	107,360.4	110,038.8
2026/10/28	117,599.8	120,182.4	116,959.3	119,799.1
2026/10/27	116,749.0	118,762.2	115,709.7	117,599.8
2026/10/26	115,715.0	117,483.1	115,000.7	116,749.0
2026/10/25	116,055.9	117,359.0	115,214.8	115,715.0
2026/10/24	116,002.3	116,271.6	112,541.2	116,081.3
2026/10/23	114,440.0	117,708.8	113,959.7	116,002.3
2026/10/22	117,804.8	118,459.8	113,721.0	114,452.8
2026/10/21	117,264.0	118,700.3	116,967.3	117,791.5
2026/10/20	116,017.8	117,503.3	114,830.9	117,264.0
2026/10/19	114,144.1	116,273.4	113,866.7	116,017.8
2026/10/18	113,419.2	114,314.6	111,521.3	114,144.1
2026/10/17	113,995.2	114,241.9	112,278.3	113,419.2
2026/10/16	115,299.5	116,276.7	113,578.6	113,995.2
2026/10/15	115,454.9	116,231.1	111,956.2	115,299.5
2026/10/14	117,356.4	118,192.8	115,044.2	115,442.0
2026/10/13	116,075.6	118,385.6	114,455.0	117,356.4
2026/10/12	119,279.6	119,954.3	115,993.2	116,075.6
2026/10/11	118,758.0	119,984.8	117,972.5	119,292.9
2026/10/10	117,625.1	119,325.8	117,529.5	118,759.1
2026/10/09	116,358.7	118,108.0	115,732.2	117,625.1
2026/10/08	122,179.7	122,595.7	113,202.9	116,331.3
2026/10/07	123,541.1	123,720.0	120,368.9	122,179.7
2026/10/06	124,318.1	124,501.0	123,180.2	123,554.6
2026/10/05	125,383.7	127,694.5	124,088.1	124,375.1
2026/10/04	124,371.6	125,857.3	123,625.1	125,383.7
2026/10/03	121,547.2	125,188.7	120,921.4	124,385.0
2026/10/02	121,858.7	123,605.7	120,115.1	121,547.2
2026/10/01	121,182.5	122,294.6	120,486.6	121,869.5
2026/09/30	119,448.7	122,180.1	118,723.5	121,195.7
2026/09/29	120,259.1	121,087.2	118,295.5	119,448.7
2026/09/28	122,620.7	123,754.8	119,054.2	120,273.9
2026/09/27	121,804.7	123,154.7	121,347.5	122,634.0
2026/09/26	122,267.6	122,433.1	120,758.7	121,804.7
2026/09/25	123,273.0	123,726.8	121,030.0	122,303.5
2026/09/24	121,510.2	124,685.2	120,544.7	123,273.0
2026/09/23	124,024.6	125,715.1	119,925.2	121,510.2
2026/09/22	125,597.4	125,684.0	122,782.8	124,011.0
2026/09/21	121,066.4	126,906.6	120,354.4	125,611.0
2026/09/20	119,309.5	121,875.7	117,042.2	121,091.9
2026/09/19	119,178.5	121,067.4	118,614.4	119,322.3
2026/09/18	115,261.6	120,212.9	114,757.9	119,188.1
2026/09/17	113,269.8	115,317.2	112,337.8	115,261.6
2026/09/16	110,603.7	113,403.3	109,197.7	113,269.8
2026/09/15	111,220.9	112,497.6	109,792.9	110,603.7
2026/09/14	109,969.5	113,197.4	109,737.5	111,195.9
2026/09/13	111,811.7	112,163.6	109,637.6	110,001.2
2026/09/12	111,607.4	113,669.3	111,469.8	111,811.7
2026/09/11	109,477.4	113,955.4	109,455.6	111,607.4
2026/09/10	111,031.0	111,459.5	108,705.3	109,477.4
2026/09/09	115,423.3	116,535.5	110,299.5	111,031.0
2026/09/08	113,963.3	117,130.7	113,082.9	115,423.3
2026/09/07	117,692.3	118,166.0	113,463.0	113,975.4
2026/09/06	119,877.5	120,337.5	115,773.5	117,691.1
2026/09/05	112,830.4	122,113.0	112,570.3	119,877.5
2026/09/04	112,793.2	114,065.8	110,823.0	112,830.4
2026/09/03	109,421.4	113,334.4	108,832.1	112,793.2
2026/09/02	109,408.5	110,527.4	108,540.7	109,396.8
2026/09/01	110,427.2	111,118.6	108,237.4	109,433.3
2026/08/31	109,707.0	110,923.9	109,117.3	110,439.8
2026/08/30	111,005.1	112,707.4	108,858.4	109,731.9
2026/08/29	110,859.8	111,227.7	110,079.4	111,005.1
2026/08/28	113,421.6	114,565.1	109,840.2	110,847.4
2026/08/27	112,670.2	114,097.4	111,823.0	113,434.4
2026/08/26	110,514.6	112,784.6	110,114.2	112,657.6
2026/08/25	112,079.7	114,539.1	109,672.0	110,527.1
2026/08/24	111,523.6	113,971.2	110,192.4	112,079.7
2026/08/23	110,329.3	112,232.9	107,390.8	111,536.0
2026/08/22	109,109.7	115,374.7	108,330.4	110,341.5
2026/08/21	103,990.3	109,965.1	103,753.4	109,109.7
2026/08/20	99,140.7	104,513.1	98,501.5	104,001.9
2026/08/19	96,339.3	100,590.7	95,585.9	99,151.6
2026/08/18	96,447.0	96,689.1	95,673.9	96,339.3
2026/08/17	95,954.5	96,873.2	95,601.1	96,447.0
2026/08/16	96,809.0	96,862.3	95,756.6	95,954.5
2026/08/15	96,856.1	97,540.6	96,728.1	96,809.0
2026/08/14	97,339.9	97,615.3	95,891.7	96,846.1
2026/08/13	97,205.8	97,873.6	96,531.1	97,339.9
2026/08/12	98,265.8	98,835.8	96,958.2	97,205.8
2026/08/11	95,409.2	98,394.1	95,302.7	98,255.7
2026/08/10	95,085.0	96,295.6	95,052.3	95,409.2
2026/08/09	94,790.5	96,390.4	94,662.5	95,095.2
2026/08/08	93,481.6	96,466.2	93,195.0	94,790.5
2026/08/07	93,812.4	94,142.7	92,645.1	93,481.6
2026/08/06	93,624.0	94,384.5	93,293.4	93,822.6
2026/08/05	93,553.5	95,351.6	93,391.4	93,624.0
2026/08/04	92,844.1	93,880.8	92,614.1	93,568.7
2026/08/03	92,612.2	93,132.7	90,753.6	92,854.1
2026/08/02	90,539.7	92,957.4	90,316.1	92,622.2
2026/08/01	92,588.6	93,367.2	90,268.1	90,539.7
2026/07/31	94,784.1	95,442.9	92,446.1	92,588.6
2026/07/30	93,325.1	96,101.6	92,812.3	94,804.9
2026/07/29	93,524.1	93,824.9	92,367.2	93,325.1
2026/07/28	92,750.0	94,192.1	92,064.6	93,545.1
2026/07/27	94,026.2	94,441.8	92,526.9	92,760.5
2026/07/26	93,209.2	94,295.8	93,209.2	94,047.6
2026/07/25	92,581.2	93,370.3	92,382.7	93,209.2
2026/07/24	92,914.7	93,573.9	91,181.6	92,592.1
2026/07/23	93,157.8	93,495.4	92,396.7	92,925.4
2026/07/22	93,703.7	93,952.2	92,456.4	93,157.8
2026/07/21	92,748.8	94,335.7	92,659.6	93,714.5
2026/07/20	92,768.9	93,350.6	91,497.6	92,748.8
2026/07/19	92,586.7	92,908.8	91,899.9	92,768.9
2026/07/18	92,218.7	92,917.8	91,972.4	92,597.2
2026/07/17	92,959.5	93,341.8	90,302.5	92,218.7
2026/07/16	94,077.4	94,962.0	92,756.5	92,949.1
2026/07/15	94,274.0	94,878.1	93,481.7	94,077.4
2026/07/14	92,071.8	94,614.7	91,984.1	94,274.0
2026/07/13	92,960.1	93,883.4	91,330.8	92,081.9
2026/07/12	92,944.0	94,540.1	92,254.5	92,960.1
2026/07/11	93,039.3	94,235.1	92,737.9	92,964.6
2026/07/10	92,270.7	93,454.9	92,160.0	93,049.7
2026/07/09	92,454.0	93,564.2	91,885.9	92,289.6
2026/07/08	93,600.5	94,046.7	91,065.4	92,454.0
2026/07/07	94,930.0	95,270.1	93,180.0	93,600.5
2026/07/06	95,116.4	95,901.5	92,518.9	94,930.0
2026/07/05	92,805.7	95,766.8	91,667.1	95,107.1
2026/07/04	92,527.1	93,402.9	91,746.8	92,805.7
2026/07/03	90,147.7	92,691.3	89,811.5	92,527.1
2026/07/02	89,300.3	91,253.3	88,596.7	90,147.7
2026/07/01	88,749.4	90,783.3	87,388.9	89,290.6
2026/06/30	90,435.1	90,651.2	88,252.4	88,804.2
2026/06/29	89,070.5	91,001.5	88,324.5	90,435.1
2026/06/28	90,003.5	90,381.5	88,254.4	89,070.5
2026/06/27	91,699.8	91,937.8	89,735.8	90,003.5
2026/06/26	90,667.3	92,077.4	88,981.5	91,699.8
2026/06/25	91,312.6	92,670.7	87,457.0	90,667.3
2026/06/24	93,294.3	93,946.5	88,512.4	91,292.9
2026/06/23	95,349.2	95,754.6	92,007.4	93,304.4
2026/06/22	94,225.5	97,434.6	94,195.3	95,390.6
2026/06/21	94,809.8	95,425.3	94,184.1	94,256.1
2026/06/20	93,814.7	95,069.6	93,567.1	94,809.8
2026/06/19	93,267.6	94,017.6	92,110.1	93,814.7
2026/06/18	96,557.3	97,026.4	92,315.6	93,288.1
2026/06/17	96,969.1	98,187.4	95,634.2	96,557.3
2026/06/16	99,021.4	99,388.8	96,527.5	96,979.6
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

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