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
2026/04/04	13.902	14.037	13.762	13.977
2026/04/03	13.993	14.436	13.878	13.902
2026/04/02	13.960	14.174	13.509	13.993
2026/04/01	13.865	14.428	13.784	13.960
2026/03/31	13.879	14.096	13.195	13.865
2026/03/30	14.081	14.437	13.824	13.876
2026/03/29	14.363	14.416	13.777	14.081
2026/03/28	14.271	14.671	14.093	14.363
2026/03/27	14.512	14.642	14.096	14.271
2026/03/26	15.025	15.044	14.384	14.516
2026/03/25	14.896	15.238	14.875	15.025
2026/03/24	14.725	15.004	14.495	14.896
2026/03/23	14.167	15.014	14.088	14.725
2026/03/22	14.505	14.639	13.970	14.167
2026/03/21	14.838	14.911	14.475	14.505
2026/03/20	14.597	14.950	14.576	14.838
2026/03/19	15.273	15.336	14.415	14.597
2026/03/18	15.629	16.046	15.012	15.273
2026/03/17	15.856	16.137	15.534	15.629
2026/03/16	15.353	16.052	15.147	15.856
2026/03/15	14.918	15.522	14.762	15.353
2026/03/14	15.199	15.205	14.577	14.918
2026/03/13	15.048	15.896	14.974	15.199
2026/03/12	14.978	15.146	14.778	15.048
2026/03/11	15.061	15.228	14.736	14.978
2026/03/10	14.819	15.589	14.799	15.061
2026/03/09	14.851	15.315	14.775	14.819
2026/03/08	15.085	15.204	14.674	14.851
2026/03/07	15.406	15.464	14.949	15.085
2026/03/06	15.647	15.890	15.114	15.406
2026/03/05	15.864	15.989	15.419	15.647
2026/03/04	15.205	16.298	15.162	15.875
2026/03/03	15.358	15.465	14.836	15.205
2026/03/02	15.154	16.180	15.132	15.358
2026/03/01	15.597	16.064	14.857	15.154
2026/02/28	15.656	15.798	14.692	15.597
2026/02/27	16.004	16.400	15.351	15.656
2026/02/26	15.818	16.196	15.426	16.004
2026/02/25	14.791	16.612	14.765	15.818
2026/02/24	14.622	14.987	14.371	14.791
2026/02/23	15.159	15.164	14.343	14.620
2026/02/22	15.417	15.426	14.944	15.159
2026/02/21	15.420	15.750	15.262	15.417
2026/02/20	15.080	15.702	15.001	15.420
2026/02/19	15.342	15.459	14.794	15.076
2026/02/18	15.622	15.778	15.243	15.342
2026/02/17	15.558	15.810	15.128	15.622
2026/02/16	15.267	15.705	15.096	15.560
2026/02/15	15.798	16.285	14.922	15.267
2026/02/14	15.059	16.366	15.041	15.795
2026/02/13	14.189	15.076	13.980	15.059
2026/02/12	13.581	14.800	13.566	14.180
2026/02/11	13.950	14.043	13.314	13.573
2026/02/10	14.363	14.532	13.788	13.946
2026/02/09	14.304	14.605	13.730	14.363
2026/02/08	14.063	15.101	13.908	14.305
2026/02/07	14.342	14.409	13.556	14.063
2026/02/06	12.224	15.412	11.223	14.342
2026/02/05	14.008	14.137	11.841	12.206
2026/02/04	14.053	14.601	13.774	14.008
2026/02/03	14.457	14.693	13.537	14.049
2026/02/02	13.742	14.920	13.312	14.457
2026/02/01	14.414	14.451	13.427	13.744
2026/01/31	15.268	15.274	12.936	14.414
2026/01/30	15.443	15.570	14.916	15.268
2026/01/29	16.265	16.419	14.998	15.451
2026/01/28	16.463	16.641	16.179	16.265
2026/01/27	16.369	16.584	15.884	16.463
2026/01/26	16.013	16.541	15.945	16.369
2026/01/25	16.822	16.842	15.694	16.015
2026/01/24	17.036	17.087	16.671	16.822
2026/01/23	17.029	17.578	16.848	17.036
2026/01/22	17.297	17.605	16.827	17.029
2026/01/21	16.646	17.617	16.621	17.297
2026/01/20	17.447	17.491	16.461	16.646
2026/01/19	17.568	17.704	16.126	17.447
2026/01/18	18.680	18.843	17.560	17.568
2026/01/17	18.750	19.027	18.513	18.680
2026/01/16	18.673	18.901	18.065	18.750
2026/01/15	19.516	19.541	18.342	18.673
2026/01/14	19.432	20.502	19.241	19.516
2026/01/13	18.159	19.705	18.013	19.432
2026/01/12	18.399	18.970	17.863	18.159
2026/01/11	18.585	18.706	18.240	18.399
2026/01/10	18.900	19.069	18.428	18.585
2026/01/09	18.861	19.424	18.533	18.898
2026/01/08	19.354	19.444	18.465	18.861
2026/01/07	20.132	20.242	19.067	19.354
2026/01/06	20.596	21.121	19.376	20.132
2026/01/05	19.639	20.673	19.276	20.596
2026/01/04	18.829	20.143	18.653	19.654
2026/01/03	18.993	19.088	18.295	18.829
2026/01/02	17.781	19.064	17.594	18.993
2026/01/01	16.553	17.812	16.548	17.781
2025/12/31	17.426	17.473	16.499	16.553
2025/12/30	17.575	17.672	17.121	17.428
2025/12/29	18.028	18.519	17.513	17.575
2025/12/28	18.022	18.183	17.664	18.028
2025/12/27	17.383	18.035	17.377	18.022
2025/12/26	16.894	18.321	16.850	17.383
2025/12/25	16.966	17.588	16.833	16.894
2025/12/24	17.231	17.278	16.820	16.966
2025/12/23	17.813	17.993	16.987	17.231
2025/12/22	17.607	18.272	17.305	17.813
2025/12/21	17.832	17.953	17.119	17.607
2025/12/20	17.664	17.975	17.351	17.832
2025/12/19	16.238	17.811	15.924	17.664
2025/12/18	17.041	17.676	16.176	16.246
2025/12/17	17.698	18.261	16.798	17.041
2025/12/16	17.713	18.070	17.323	17.698
2025/12/15	18.434	18.936	17.228	17.713
2025/12/14	19.157	19.333	18.196	18.434
2025/12/13	19.313	19.630	18.868	19.160
2025/12/12	20.163	20.501	19.138	19.313
2025/12/11	20.962	20.965	19.878	20.163
2025/12/10	21.652	22.118	20.937	20.962
2025/12/09	20.927	22.413	20.599	21.652
2025/12/08	20.241	21.295	20.206	20.927
2025/12/07	20.818	21.112	19.858	20.263
2025/12/06	20.699	20.916	20.494	20.807
2025/12/05	21.602	21.743	20.599	20.716
2025/12/04	22.386	22.434	21.309	21.597
2025/12/03	22.476	23.392	22.226	22.386
2025/12/02	20.698	22.808	20.358	22.476
2025/12/01	22.012	22.091	20.115	20.698
2025/11/30	22.308	22.842	22.012	22.012
2025/11/29	22.619	22.816	22.153	22.308
2025/11/28	22.870	23.573	22.447	22.619
2025/11/27	23.081	23.322	22.507	23.013
2025/11/26	22.531	23.502	22.079	23.081
2025/11/25	23.284	23.400	21.791	22.531
2025/11/24	23.151	23.770	22.016	23.284
2025/11/23	20.555	24.298	20.467	23.151
2025/11/22	20.383	20.810	19.742	20.555
2025/11/21	21.424	21.752	19.096	20.383
2025/11/20	22.725	23.254	21.126	21.424
2025/11/19	23.294	23.596	21.581	22.725
2025/11/18	22.630	23.741	22.044	23.294
2025/11/17	22.603	23.798	22.030	22.630
2025/11/16	23.806	24.053	22.318	22.603
2025/11/15	23.588	24.514	23.588	23.806
2025/11/14	25.465	25.502	23.316	23.589
2025/11/13	26.928	28.045	24.833	25.465
2025/11/12	27.348	28.881	26.705	26.928
2025/11/11	29.770	30.381	27.191	27.348
2025/11/10	27.097	30.611	26.964	29.770
2025/11/09	26.891	27.425	25.733	27.097
2025/11/08	27.104	27.596	26.231	26.891
2025/11/07	24.989	27.699	24.340	27.104
2025/11/06	26.935	26.998	24.561	24.989
2025/11/05	25.905	27.246	24.441	26.935
2025/11/04	26.969	27.624	24.326	25.905
2025/11/03	29.866	30.076	25.745	26.969
2025/11/02	30.207	30.465	29.302	29.866
2025/11/01	30.920	31.532	30.029	30.207
2025/10/31	30.215	31.435	29.191	30.920
2025/10/30	30.640	32.410	29.097	30.215
2025/10/29	29.510	31.527	29.191	30.640
2025/10/28	28.079	33.392	28.011	29.510
2025/10/27	27.507	28.254	26.852	28.254
2025/10/26	26.312	27.714	26.059	27.507
2025/10/25	25.983	26.505	25.728	26.312
2025/10/24	25.065	26.355	25.039	25.983
2025/10/23	25.209	25.993	24.817	25.065
2025/10/22	25.869	26.117	24.524	25.209
2025/10/21	26.393	27.464	25.380	25.869
2025/10/20	25.646	27.261	25.145	26.393
2025/10/19	24.928	26.139	24.517	25.646
2025/10/18	24.457	25.303	24.430	24.940
2025/10/17	25.575	26.134	23.379	24.457
2025/10/16	26.986	28.011	25.310	25.575
2025/10/15	28.880	28.904	26.767	26.986
2025/10/14	29.535	29.741	26.805	28.880
2025/10/13	28.244	29.761	27.702	29.531
2025/10/12	25.556	28.591	24.956	28.244
2025/10/11	24.916	26.954	24.505	25.556
2025/10/10	32.624	33.115	12.113	24.916
2025/10/09	33.529	33.535	31.939	32.624
2025/10/08	33.082	33.914	32.692	33.529
2025/10/07	34.506	34.743	32.568	33.082

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