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
2025/10/25	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
2025/06/26	93,636.5	94,256.3	92,619.2	93,052.8
2025/06/25	93,289.0	94,757.8	93,096.2	93,636.5
2025/06/24	93,473.1	93,611.3	92,370.4	93,289.0
2025/06/23	90,172.4	93,744.0	90,055.9	93,488.5
2025/06/22	92,058.2	92,870.9	87,973.1	90,172.4
2025/06/21	93,968.9	94,439.8	91,163.7	92,058.2
2025/06/20	93,681.6	94,772.5	93,212.6	93,968.9
2025/06/19	93,569.0	94,037.5	93,165.0	93,681.6
2025/06/18	94,407.2	95,162.8	92,439.4	93,589.1
2025/06/17	94,076.2	95,567.0	93,078.3	94,366.1
2025/06/16	93,837.9	95,470.0	93,302.4	94,093.5
2025/06/15	93,134.4	93,998.1	92,702.1	93,837.9
2025/06/14	94,513.8	94,542.7	92,194.6	93,134.4
2025/06/13	93,924.8	95,080.9	91,682.7	94,513.9
2025/06/12	96,368.0	96,691.5	93,730.2	94,058.8
2025/06/11	97,441.7	97,753.1	95,765.1	96,383.7
2025/06/10	96,029.9	97,699.2	95,072.0	97,440.3
2025/06/09	94,308.8	96,338.1	93,579.8	96,029.9
2025/06/08	94,220.4	94,971.6	93,563.6	94,308.8
2025/06/07	93,082.6	94,641.9	92,682.4	94,220.4
2025/06/06	91,115.9	94,491.5	90,502.4	93,082.6
2025/06/05	94,822.6	96,322.2	89,887.8	91,115.9
2025/06/04	95,297.7	97,033.7	94,577.1	94,859.0
2025/06/03	94,968.3	96,619.2	94,786.7	95,297.7
2025/06/02	95,218.6	95,525.4	92,911.5	94,983.4
2025/06/01	95,012.9	95,483.0	93,462.7	95,207.4
2025/05/31	94,526.7	95,510.7	93,146.9	95,043.2
2025/05/30	97,234.3	97,769.5	94,232.8	94,526.7
2025/05/29	100,167.8	101,014.2	97,006.4	97,249.6
2025/05/28	99,153.7	100,445.7	98,268.6	100,157.0
2025/05/27	96,328.8	100,687.1	94,949.2	99,161.9
2025/05/26	95,793.5	96,980.8	95,491.0	96,328.8
2025/05/25	95,482.0	96,134.5	93,923.9	95,807.2
2025/05/24	93,756.8	96,692.0	93,539.9	95,481.2
2025/05/23	98,820.5	99,467.9	93,396.3	93,741.5
2025/05/22	96,670.5	98,908.4	96,435.4	98,820.6
2025/05/21	93,845.5	97,552.9	93,598.1	96,716.1
2025/05/20	94,264.0	95,015.7	92,827.1	93,860.9
2025/05/19	94,671.6	94,950.2	92,053.8	94,306.5
2025/05/18	93,395.6	95,618.0	92,570.3	94,740.0
2025/05/17	94,490.9	94,510.0	92,824.0	93,395.6
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

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