[PR]AI予測アプリ
株価ニュース速報
新NISA生涯保有
月別高配当
押し目
銘柄検索

※札証、名証、福証へ上場している銘柄は非対応

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(28日 20:30 リアルタイムレート)
99,717.00+5(+0.01%)

バイナンスコイン(BNB/USD)　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
2024/11/26 98,299.40 99,333.01 92,240.02 93,931.01 407,201,760,914 13,643,524,268,336
2024/11/25 101,809.94 104,526.22 96,733.63 98,272.34 429,813,036,442 14,135,951,172,695
2024/11/24 100,785.80 106,379.88 98,886.12 101,807.43 481,363,889,478 14,716,643,968,150
2024/11/23 98,052.01 105,153.80 97,856.09 100,785.80 511,780,951,455 14,514,668,721,030
2024/11/22 96,015.54 98,652.90 95,309.55 98,051.99 377,314,871,221 14,064,510,130,242
2024/11/21 94,134.39 97,198.13 92,177.94 96,037.65 419,126,098,348 13,930,067,851,939
2024/11/20 95,279.09 96,621.60 93,293.11 94,100.95 327,283,428,547 13,501,345,531,472
2024/11/19 95,775.88 95,963.37 93,790.80 95,301.88 320,862,387,461 13,715,981,257,351
2024/11/18 95,606.97 97,209.67 95,134.66 95,708.05 353,247,270,118 13,799,903,301,793
2024/11/17 96,053.99 99,769.85 93,555.82 95,546.98 378,529,469,930 13,752,898,077,106
2024/11/16 95,538.77 97,769.31 95,386.30 96,053.99 326,524,984,742 13,842,318,810,187
2024/11/15 97,300.09 98,393.23 93,800.64 95,512.78 398,711,651,136 13,957,376,824,195
2024/11/14 96,499.05 102,764.90 95,450.95 97,213.99 527,203,906,600 13,920,644,809,657
2024/11/13 96,956.74 99,210.41 93,118.96 96,506.55 509,367,911,688 13,786,083,654,168
2024/11/12 101,606.63 102,640.95 94,720.04 96,950.78 553,202,756,118 13,869,787,620,729
2024/11/11 96,066.82 101,961.68 94,177.64 101,615.29 516,051,245,284 14,583,119,756,663
2024/11/10 95,313.92 98,258.58 93,693.86 96,053.00 452,724,146,362 13,821,076,377,597
2024/11/09 91,303.71 97,369.00 91,288.02 95,313.92 418,273,711,161 13,738,277,572,379
2024/11/08 91,634.90 92,815.53 90,036.50 91,303.71 287,671,239,470 13,193,787,563,164
2024/11/07 91,371.80 94,269.11 90,246.07 91,641.49 304,158,351,480 13,309,884,845,165
2024/11/06 85,429.85 91,926.45 85,380.26 91,403.08 355,072,700,508 12,930,355,614,840
2024/11/05 84,044.17 86,754.13 83,977.50 85,444.72 230,441,243,496 12,363,915,251,355
2024/11/04 84,944.43 85,650.76 82,757.56 84,049.14 240,780,659,676 12,118,196,950,715
2024/11/03 86,923.83 87,078.64 83,791.29 84,885.04 242,392,419,896 12,296,485,015,716
2024/11/02 87,646.94 88,206.74 86,105.28 86,923.83 218,402,825,828 12,525,712,509,987
2024/11/01 87,501.37 89,280.50 86,943.34 87,646.94 259,483,857,113 12,537,313,871,695
2024/10/31 91,293.80 91,337.41 86,865.81 87,459.96 277,484,489,868 12,882,170,144,437
2024/10/30 92,837.13 92,914.97 91,094.48 91,296.78 254,847,345,554 13,325,456,867,901
2024/10/29 91,978.44 93,940.58 91,817.53 92,867.52 288,886,863,242 13,535,861,052,321
2024/10/28 90,066.46 92,527.00 89,899.72 92,032.34 255,693,841,441 13,408,726,179,052
2024/10/27 88,752.63 90,165.06 88,516.75 90,051.15 213,512,478,482 13,083,100,795,485
2024/10/26 87,450.21 89,264.93 87,004.23 88,752.63 218,350,254,997 12,951,771,902,486
2024/10/25 90,159.72 90,637.32 86,354.26 87,450.21 259,843,317,707 12,716,419,439,156
2024/10/24 89,309.69 90,725.86 88,984.59 90,159.72 243,670,904,114 13,244,989,970,326
2024/10/23 89,675.38 89,743.41 87,552.85 88,935.34 259,803,202,244 12,846,331,585,957
2024/10/22 90,196.00 90,298.39 88,633.40 89,673.70 262,041,292,780 13,042,479,295,672
2024/10/21 90,555.34 91,549.16 89,047.81 90,204.38 286,716,722,306 13,068,644,182,575
2024/10/20 89,414.58 90,648.09 88,784.81 90,548.23 240,495,708,564 13,188,109,337,313
2024/10/19 89,614.08 89,858.45 89,070.16 89,406.25 214,206,603,412 13,047,193,914,931
2024/10/18 88,870.69 90,021.15 88,759.61 89,614.08 245,907,795,894 13,129,510,499,274
2024/10/17 89,869.75 90,475.17 87,996.66 88,899.78 260,146,590,485 12,923,228,558,410
2024/10/16 88,636.69 90,560.40 88,043.78 89,897.97 286,201,176,022 13,079,204,028,018
2024/10/15 88,170.17 89,337.76 86,345.88 88,672.64 305,570,419,960 12,982,387,246,388
2024/10/14 85,280.30 88,608.71 85,047.19 88,173.19 272,293,628,864 12,816,815,275,936
2024/10/13 85,963.05 86,203.78 84,292.04 85,280.30 219,584,240,964 12,444,040,158,112
2024/10/12 85,427.32 86,300.23 85,427.32 85,963.05 221,151,520,475 12,544,760,507,497
2024/10/11 83,651.16 86,052.24 83,350.78 85,427.32 241,191,610,515 12,427,170,347,071
2024/10/10 85,066.77 85,281.67 82,090.72 83,673.10 232,565,525,435 12,249,600,731,212
2024/10/09 85,981.37 86,973.24 84,675.25 85,067.20 283,489,514,870 12,328,517,915,866
2024/10/08 83,551.70 86,898.81 82,809.89 86,001.64 317,466,100,724 12,544,187,683,020
2024/10/07 84,939.55 86,054.17 83,492.08 83,496.42 253,560,477,495 12,256,533,734,160
2024/10/06 83,763.29 85,072.85 83,522.14 84,921.00 210,682,900,048 12,382,951,065,218
2024/10/05 82,571.75 84,002.13 82,119.30 83,763.29 212,075,199,717 12,219,676,798,072
2024/10/04 79,918.23 82,903.08 79,638.81 82,571.75 222,845,418,057 11,897,436,717,486
2024/10/03 79,549.82 80,815.98 78,450.53 79,909.61 236,274,554,554 11,645,545,442,611
2024/10/02 78,769.25 80,430.86 78,455.85 79,493.33 261,767,301,700 11,384,147,801,457
2024/10/01 81,495.14 84,103.29 77,316.07 78,744.79 305,154,355,518 11,488,952,308,014
2024/09/30 85,214.63 85,218.96 81,087.88 81,415.44 282,617,747,858 11,827,788,757,543
2024/09/29 85,516.39 85,671.79 84,305.51 85,243.85 234,508,390,577 12,372,690,259,934
2024/09/28 86,411.95 87,770.64 84,612.36 85,516.39 264,148,536,528 12,479,658,297,571