バイナンスコイン(BNB/JPY)時系列

バイナンスコイン 現在値

現在値(14日 03:10 リアルタイムレート)
117,442.00-563(-0.48%)

バイナンスコイン(BNB/JPY)　取引ボリュームチャート

  • 1ヶ月
  • 3ヶ月
  • 6ヶ月
  • 1年

単位：円

日付 始値 高値 安値 終値 ボリューム 時価総額
2026/10/12 119,199.03 119,854.39 116,046.57 116,047.68 221,751,091,786 15,421,458,162,984
2026/10/11 118,677.03 119,961.21 117,864.30 119,216.02 157,138,004,067 15,881,940,181,064
2026/10/10 117,454.99 119,147.51 117,322.60 118,677.03 160,425,202,502 15,801,863,721,341
2026/10/09 116,190.57 117,781.16 115,744.38 117,454.99 208,116,510,637 15,618,168,424,598
2026/10/08 122,100.73 122,368.25 113,286.92 116,189.65 301,709,709,343 15,475,808,830,397
2026/10/07 123,418.52 123,418.52 120,459.55 122,044.84 244,586,050,192 16,280,222,028,792
2026/10/06 124,288.56 124,357.80 123,099.08 123,386.71 201,124,064,654 16,398,739,942,866
2026/10/05 125,451.92 127,575.76 124,157.14 124,264.76 257,125,332,077 16,527,707,639,482
2026/10/04 124,259.17 125,570.99 123,583.38 125,457.82 188,743,084,002 16,713,971,722,949
2026/10/03 121,240.37 124,933.40 120,725.69 124,258.15 204,496,620,342 16,546,246,706,282
2026/10/02 121,799.94 123,338.66 120,082.84 121,240.72 261,058,291,614 16,154,786,806,519
2026/10/01 121,038.20 121,996.56 120,949.74 121,771.65 212,009,570,378 16,180,391,369,426
2026/09/30 119,340.44 121,952.89 118,514.38 120,994.77 280,584,778,395 16,103,031,082,815
2026/09/29 120,192.85 120,872.78 118,235.52 119,350.18 245,193,660,031 15,885,059,033,766
2026/09/28 122,623.90 123,586.91 119,263.59 120,174.10 267,990,594,093 16,012,126,510,406
2026/09/27 121,618.70 123,093.43 121,232.26 122,654.27 180,220,206,504 16,313,187,331,005
2026/09/26 122,187.35 122,280.39 120,688.33 121,618.37 174,041,012,176 16,195,750,263,504
2026/09/25 123,338.11 123,427.77 120,949.19 122,186.63 252,656,226,987 16,430,066,191,160
2026/09/24 121,430.83 124,518.02 120,658.80 123,316.54 250,380,680,592 16,364,644,245,421
2026/09/23 124,105.25 125,758.98 120,102.53 121,431.79 310,405,384,573 16,087,464,372,674
2026/09/22 125,733.41 125,780.90 122,980.11 124,123.64 309,448,389,354 16,516,855,250,083
2026/09/21 121,251.91 126,891.13 120,611.32 125,734.86 423,099,009,442 16,701,866,628,471
2026/09/20 119,547.19 121,725.35 117,227.98 121,307.92 249,508,547,851 16,134,228,169,042
2026/09/19 119,385.81 121,208.94 118,928.61 119,547.59 241,171,638,100 15,918,940,591,250
2026/09/18 115,244.44 120,224.00 114,862.28 119,386.33 341,032,752,173 15,824,400,557,403
2026/09/17 113,225.24 115,249.13 112,253.31 115,220.41 232,069,353,427 15,335,043,780,068
2026/09/16 110,589.99 113,313.34 109,197.18 113,240.88 231,550,869,869 15,003,957,490,611
2026/09/15 111,217.68 112,311.48 109,996.71 110,565.53 235,577,125,095 14,643,846,063,810
2026/09/14 109,900.49 113,107.62 109,807.26 111,224.95 247,955,188,406 14,714,055,908,531
2026/09/13 111,718.58 112,023.71 108,562.18 109,943.12 164,013,974,260 14,649,246,992,634
2026/09/12 111,644.18 113,465.24 111,376.99 111,718.61 177,821,706,688 14,876,561,875,423
2026/09/11 109,537.04 113,601.87 109,472.79 111,644.20 266,113,366,724 14,952,969,692,175
2026/09/10 110,974.87 111,310.36 108,790.60 109,571.60 256,562,083,568 14,499,395,130,595
2026/09/09 115,464.40 116,339.25 110,236.17 110,983.53 270,627,781,868 14,768,594,713,239
2026/09/08 113,836.25 116,952.70 113,066.04 115,472.30 296,987,540,700 15,412,543,728,306
2026/09/07 117,547.04 118,009.16 113,423.00 113,951.25 241,021,733,606 15,393,288,979,066
2026/09/06 120,097.08 120,352.10 116,153.91 117,520.68 283,395,159,036 15,691,604,531,485
2026/09/05 112,708.73 121,957.83 112,472.17 120,094.55 454,968,301,654 15,958,658,131,274
2026/09/04 112,843.08 113,601.70 110,898.33 112,707.78 253,834,999,831 14,949,070,411,056
2026/09/03 109,317.74 112,931.04 109,029.59 112,856.31 281,173,771,833 15,340,671,729,132
2026/09/02 109,378.66 110,250.18 109,042.21 109,327.45 202,468,783,825 14,676,300,599,392
2026/09/01 110,392.70 110,931.29 108,200.04 109,369.75 191,367,418,366 14,523,989,477,346
2026/08/31 109,649.61 110,865.02 109,057.42 110,393.43 197,630,013,090 14,733,970,784,410
2026/08/30 110,875.14 112,614.09 109,106.98 109,657.23 189,877,645,022 14,598,155,298,893
2026/08/29 110,637.56 111,095.89 110,018.33 110,875.50 151,624,850,189 14,764,412,291,453
2026/08/28 113,458.97 114,445.56 109,832.60 110,637.47 237,257,046,653 14,661,918,611,015
2026/08/27 112,731.50 113,947.71 111,763.68 113,468.00 233,909,885,658 15,102,579,127,162
2026/08/26 110,499.80 112,752.14 110,226.15 112,744.12 245,639,740,716 15,008,248,323,088
2026/08/25 111,975.29 114,436.33 109,968.22 110,522.56 286,083,912,199 14,706,686,713,089
2026/08/24 111,511.13 113,862.96 110,474.14 111,970.05 306,787,357,535 14,887,232,871,184
2026/08/23 110,594.09 112,154.00 107,914.49 111,550.29 277,925,294,245 14,857,173,535,593
2026/08/22 109,204.47 115,301.86 108,644.90 110,592.28 503,288,372,277 14,727,051,287,967
2026/08/21 104,052.66 109,902.95 103,913.36 109,203.73 465,937,688,524 14,534,278,334,757
2026/08/20 99,144.56 104,525.18 98,562.37 104,083.20 364,270,738,805 13,801,873,866,222
2026/08/19 96,293.27 100,480.62 95,679.95 99,138.10 297,442,516,296 13,310,084,545,249
2026/08/18 96,422.15 96,491.80 95,693.73 96,303.72 154,953,673,437 12,805,207,321,859
2026/08/17 95,929.36 96,756.23 95,592.00 96,427.86 162,853,934,775 12,831,201,436,034
2026/08/16 96,714.31 96,802.81 95,741.80 95,944.36 101,182,126,652 12,780,746,723,993
2026/08/15 96,789.65 97,458.86 96,673.33 96,714.14 88,535,107,123 12,878,851,527,366
2026/08/14 97,261.72 97,507.06 95,855.62 96,789.89 144,283,892,176 12,899,573,290,017