ヘデラハッシュグラフ/円 (HBAR) 時系列データ・価格推移

ヘデラハッシュグラフ/円(HBAR/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/15	16.416	17.451	16.225	17.070
2024/05/14	16.729	17.270	16.393	16.416
2024/05/13	16.886	17.294	15.992	16.729
2024/05/12	16.619	17.432	16.561	16.886
2024/05/11	16.435	16.951	16.381	16.619
2024/05/10	17.156	17.484	16.339	16.435
2024/05/09	16.470	17.345	16.409	17.156
2024/05/08	16.729	17.159	16.302	16.470
2024/05/07	17.562	17.940	16.627	16.729
2024/05/06	16.927	18.899	16.921	17.562
2024/05/05	16.639	16.995	16.189	16.927
2024/05/04	16.946	17.256	16.442	16.638
2024/05/03	15.307	17.671	15.179	16.946
2024/05/02	15.517	15.662	14.850	15.327
2024/05/01	14.812	17.106	14.148	15.516
2024/04/30	16.053	16.208	14.345	14.812
2024/04/29	16.304	16.641	15.629	16.060
2024/04/28	16.762	17.197	16.244	16.304
2024/04/27	17.563	17.692	16.538	16.762
2024/04/26	18.574	19.197	17.197	17.563
2024/04/25	19.408	19.805	17.008	18.574
2024/04/24	24.098	28.046	18.246	19.408
2024/04/23	13.989	24.717	13.504	24.304
2024/04/22	13.664	14.412	13.639	13.993
2024/04/21	13.363	14.057	13.207	13.664
2024/04/20	12.352	13.451	12.220	13.363
2024/04/19	12.681	12.990	11.669	12.352
2024/04/18	12.046	12.831	11.796	12.682
2024/04/17	12.397	12.499	11.703	12.046
2024/04/16	12.313	12.644	11.798	12.397
2024/04/15	12.851	13.559	12.034	12.315
2024/04/14	12.142	12.863	11.344	12.851
2024/04/13	13.465	13.465	10.462	12.142
2024/04/12	15.252	15.484	12.207	13.465
2024/04/11	15.547	15.718	15.011	15.253
2024/04/10	15.662	15.840	14.854	15.547
2024/04/09	16.532	16.641	15.600	15.662
2024/04/08	16.010	16.738	15.478	16.533
2024/04/07	15.980	16.302	15.802	16.010
2024/04/06	15.850	16.150	15.719	15.971
2024/04/05	15.877	15.881	15.104	15.850
2024/04/04	15.542	16.282	15.348	15.877
2024/04/03	15.757	16.240	15.253	15.542
2024/04/02	16.604	16.609	15.498	15.757
2024/04/01	17.495	17.665	16.191	16.606
2024/03/31	17.206	18.060	17.105	17.495
2024/03/30	17.625	17.640	17.083	17.207
2024/03/29	17.584	17.811	17.034	17.625
2024/03/28	17.163	17.737	16.804	17.584
2024/03/27	18.142	18.312	16.847	17.163
2024/03/26	17.649	19.900	17.610	18.142
2024/03/25	16.550	17.950	16.471	17.649
2024/03/24	16.109	16.670	15.956	16.550
2024/03/23	16.194	16.649	15.878	16.109
2024/03/22	16.593	16.975	15.613	16.194
2024/03/21	16.770	17.110	16.286	16.593
2024/03/20	15.245	16.890	14.837	16.772
2024/03/19	16.626	16.836	14.883	15.252
2024/03/18	17.323	17.337	16.177	16.626
2024/03/17	16.431	17.782	15.873	17.323
2024/03/16	17.927	18.605	16.157	16.444
2024/03/15	18.861	18.967	16.376	17.927
2024/03/14	19.572	19.591	17.835	18.967
2024/03/13	19.657	20.695	19.058	19.572
2024/03/12	19.471	19.674	18.019	19.657
2024/03/11	18.469	19.486	17.622	19.471
2024/03/10	19.261	19.545	18.108	18.469
2024/03/09	19.200	19.370	18.894	19.261
2024/03/08	19.800	19.885	18.284	19.190
2024/03/07	18.771	20.663	18.560	19.800
2024/03/06	16.700	18.898	16.220	18.771
2024/03/05	17.547	19.180	14.286	16.700
2024/03/04	16.868	17.992	16.706	17.549
2024/03/03	17.311	17.311	16.218	16.868
2024/03/02	17.534	18.086	16.879	17.311
2024/03/01	17.160	17.658	16.971	17.524
2024/02/29	17.051	18.591	16.424	17.160
2024/02/28	16.232	17.874	15.853	17.073
2024/02/27	16.732	17.047	16.086	16.232
2024/02/26	16.411	17.114	15.529	16.732
2024/02/25	16.534	16.831	15.965	16.411
2024/02/24	16.456	16.767	15.970	16.530
2024/02/23	17.469	17.545	16.103	16.456
2024/02/22	15.673	17.996	15.019	17.472
2024/02/21	16.069	16.842	14.999	15.673
2024/02/20	16.813	17.073	15.131	16.069
2024/02/19	13.461	17.707	13.380	16.813
2024/02/18	12.508	13.771	12.490	13.461
2024/02/17	12.792	12.875	12.253	12.508
2024/02/16	12.384	12.921	12.306	12.792
2024/02/15	12.409	12.638	12.166	12.384
2024/02/14	12.189	12.694	12.047	12.409
2024/02/13	11.842	12.276	11.683	12.189
2024/02/12	11.665	11.904	11.295	11.842
2024/02/11	11.735	11.868	11.535	11.665
2024/02/10	11.806	11.959	11.530	11.735
2024/02/09	11.281	11.860	11.231	11.806
2024/02/08	11.209	11.646	11.116	11.281
2024/02/07	11.089	11.349	10.492	11.209
2024/02/06	10.296	11.451	10.242	11.089
2024/02/05	10.124	10.475	9.990	10.296
2024/02/04	10.262	10.316	10.085	10.124
2024/02/03	10.249	10.383	10.115	10.262
2024/02/02	10.285	10.418	10.072	10.254
2024/02/01	10.218	10.308	9.982	10.285
2024/01/31	10.716	10.790	10.097	10.218
2024/01/30	10.911	11.072	10.654	10.716
2024/01/29	10.837	11.025	10.533	10.910
2024/01/28	10.976	11.255	10.742	10.837
2024/01/27	10.966	11.116	10.858	10.976
2024/01/26	10.513	11.067	9.613	10.966
2024/01/25	10.662	10.699	10.296	10.514
2024/01/24	10.497	10.717	10.322	10.662
2024/01/23	10.575	10.743	9.896	10.497
2024/01/22	11.144	11.235	10.443	10.575
2024/01/21	11.296	11.444	11.143	11.144
2024/01/20	11.169	11.371	11.053	11.296
2024/01/19	11.176	11.284	10.713	11.169
2024/01/18	11.655	11.756	10.945	11.177
2024/01/17	11.820	11.966	11.561	11.655
2024/01/16	11.292	12.011	11.261	11.820
2024/01/15	11.148	11.675	11.141	11.292
2024/01/14	11.768	11.783	11.139	11.148
2024/01/13	11.586	11.851	11.253	11.768
2024/01/12	12.194	12.304	11.167	11.588
2024/01/11	12.108	12.777	11.844	12.194
2024/01/10	11.201	12.417	10.735	12.108
2024/01/09	11.682	11.759	10.847	11.205
2024/01/08	10.901	11.858	10.063	11.682
2024/01/07	11.522	11.695	10.785	10.901
2024/01/06	12.199	12.262	11.341	11.522
2024/01/05	12.717	12.758	11.706	12.199
2024/01/04	12.670	12.908	12.218	12.719
2024/01/03	13.740	14.049	11.210	12.670
2024/01/02	12.907	14.336	12.816	13.740
2024/01/01	12.157	12.996	11.830	12.907
2023/12/31	12.268	12.580	11.990	12.157
2023/12/30	12.595	12.674	12.138	12.268
2023/12/29	12.684	12.928	12.269	12.595
2023/12/28	13.037	13.348	12.522	12.684
2023/12/27	12.836	13.265	12.285	13.037
2023/12/26	13.097	13.170	11.889	12.836
2023/12/25	12.822	13.266	12.672	13.097
2023/12/24	12.967	13.505	12.537	12.820
2023/12/23	12.913	13.049	12.352	12.967
2023/12/22	12.973	13.370	12.388	12.907
2023/12/21	12.477	13.241	12.159	12.973
2023/12/20	11.693	12.948	11.569	12.477
2023/12/19	11.322	11.748	11.154	11.693
2023/12/18	11.209	11.337	10.319	11.322
2023/12/17	11.383	11.449	11.063	11.209
2023/12/16	11.411	11.873	11.295	11.383
2023/12/15	11.881	12.550	11.343	11.411
2023/12/14	10.986	12.074	10.964	11.881
2023/12/13	10.988	11.635	10.482	10.986
2023/12/12	10.394	11.008	10.314	10.988
2023/12/11	10.868	11.003	9.986	10.394
2023/12/10	10.786	11.071	10.388	10.863
2023/12/09	10.695	11.230	10.672	10.786
2023/12/08	9.940	10.839	9.772	10.695
2023/12/07	10.056	10.176	9.500	9.941
2023/12/06	9.671	10.461	9.671	10.056
2023/12/05	9.409	9.740	9.345	9.671
2023/12/04	9.075	9.447	8.910	9.409
2023/12/03	9.146	9.197	8.981	9.075
2023/12/02	8.928	9.178	8.921	9.146
2023/12/01	8.879	9.022	8.851	8.928
2023/11/30	8.814	8.982	8.813	8.879
2023/11/29	8.963	9.032	8.776	8.815
2023/11/28	9.145	9.153	8.776	8.963
2023/11/27	9.424	9.448	8.899	9.147
2023/11/26	9.501	9.571	9.148	9.424
2023/11/25	9.317	9.516	9.253	9.501
2023/11/24	9.210	9.464	9.146	9.317
2023/11/23	9.288	9.401	9.029	9.208
2023/11/22	8.648	9.462	8.636	9.288
2023/11/21	9.787	9.798	8.545	8.654
2023/11/20	9.362	10.078	9.350	9.787
2023/11/19	9.210	9.396	9.012	9.362
2023/11/18	9.547	9.819	8.967	9.210

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