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
2025/04/01	24.419	26.313	24.180	25.422
2025/03/31	25.043	25.119	23.328	24.419
2025/03/30	25.782	26.250	24.868	25.043
2025/03/29	27.233	27.417	24.885	25.793
2025/03/28	29.113	29.341	26.862	27.233
2025/03/27	28.820	29.620	28.215	29.113
2025/03/26	29.146	30.198	28.461	28.820
2025/03/25	29.065	30.218	28.759	29.146
2025/03/24	27.721	29.490	27.461	29.065
2025/03/23	27.184	27.836	26.784	27.721
2025/03/22	27.507	27.775	27.007	27.184
2025/03/21	28.193	28.440	27.023	27.507
2025/03/20	29.308	29.599	27.823	28.193
2025/03/19	28.113	29.492	27.816	29.308
2025/03/18	28.560	28.686	27.187	28.113
2025/03/17	27.470	29.193	27.429	28.560
2025/03/16	28.669	29.033	27.124	27.470
2025/03/15	28.392	29.302	28.351	28.669
2025/03/14	28.040	29.589	27.801	28.399
2025/03/13	29.868	29.980	27.268	28.040
2025/03/12	29.175	32.061	28.610	29.868
2025/03/11	27.798	30.282	26.223	29.175
2025/03/10	29.392	32.212	27.728	27.775
2025/03/09	33.600	34.159	29.284	29.392
2025/03/08	34.363	34.870	32.901	33.600
2025/03/07	35.302	38.070	33.217	34.363
2025/03/06	37.071	38.191	34.637	35.302
2025/03/05	36.159	39.660	35.948	37.071
2025/03/04	33.470	37.022	32.910	36.159
2025/03/03	39.884	43.298	32.917	33.473
2025/03/02	38.054	43.055	36.458	39.884
2025/03/01	32.139	39.773	31.793	38.054
2025/02/28	29.910	32.587	27.038	32.139
2025/02/27	29.062	30.801	28.801	29.910
2025/02/26	29.484	30.184	27.838	29.062
2025/02/25	29.407	30.143	26.291	29.484
2025/02/24	31.563	33.957	29.241	29.407
2025/02/23	32.346	32.497	30.963	31.563
2025/02/22	31.990	33.311	31.629	32.341
2025/02/21	33.145	34.652	30.610	31.990
2025/02/20	32.665	34.023	32.379	33.145
2025/02/19	31.412	33.037	30.956	32.665
2025/02/18	32.136	32.537	29.550	31.412
2025/02/17	33.424	34.026	31.691	32.136
2025/02/16	34.868	35.056	33.416	33.424
2025/02/15	35.113	36.389	34.360	34.868
2025/02/14	34.526	36.535	34.009	35.113
2025/02/13	36.242	36.504	33.424	34.526
2025/02/12	34.902	36.751	32.843	36.244
2025/02/11	35.291	37.775	34.529	34.902
2025/02/10	34.809	37.138	34.061	35.291
2025/02/09	35.428	36.749	33.237	34.809
2025/02/08	35.351	35.800	34.145	35.428
2025/02/07	34.550	37.626	34.256	35.351
2025/02/06	36.348	38.205	34.307	34.550
2025/02/05	38.549	39.593	35.984	36.369
2025/02/04	42.750	43.160	37.436	38.549
2025/02/03	39.420	43.707	28.126	42.750
2025/02/02	44.273	45.621	36.805	39.420
2025/02/01	47.658	48.475	43.643	44.273
2025/01/31	48.677	49.453	46.787	47.658
2025/01/30	47.906	49.834	47.490	48.677
2025/01/29	46.631	49.409	45.677	47.906
2025/01/28	48.831	50.143	45.923	46.631
2025/01/27	50.294	50.990	44.924	48.831
2025/01/26	51.878	55.154	50.252	50.296
2025/01/25	50.918	52.780	50.850	51.878
2025/01/24	51.202	54.885	49.100	50.918
2025/01/23	51.044	52.299	48.663	51.187
2025/01/22	52.603	52.629	50.001	51.044
2025/01/21	53.152	54.115	50.558	52.603
2025/01/20	50.903	58.220	49.850	53.152
2025/01/19	55.410	57.884	49.687	50.903
2025/01/18	58.397	60.046	53.291	55.410
2025/01/17	56.301	62.390	56.136	58.397
2025/01/16	50.284	59.995	48.156	56.301
2025/01/15	45.377	51.179	45.192	50.284
2025/01/14	43.343	46.320	42.791	45.377
2025/01/13	43.912	45.610	40.326	43.343
2025/01/12	46.036	46.036	43.055	43.912
2025/01/11	44.496	46.741	43.470	46.036
2025/01/10	42.503	45.271	42.134	44.510
2025/01/09	45.086	45.166	41.470	42.503
2025/01/08	45.831	46.799	42.275	45.086
2025/01/07	48.566	52.045	45.551	45.831
2025/01/06	47.308	50.073	46.742	48.566
2025/01/05	48.018	49.142	46.548	47.308
2025/01/04	49.253	50.334	47.415	48.018
2025/01/03	45.946	50.971	45.936	49.233
2025/01/02	46.336	48.610	44.551	45.946
2025/01/01	42.275	47.160	41.583	46.319
2024/12/31	43.705	44.191	41.711	42.275
2024/12/30	43.925	45.655	41.602	43.705
2024/12/29	46.361	47.961	43.306	43.925
2024/12/28	43.668	47.776	42.890	46.361
2024/12/27	44.926	46.789	43.036	43.668
2024/12/26	49.186	49.991	44.666	44.926
2024/12/25	51.640	52.569	48.010	49.186
2024/12/24	45.805	53.181	44.170	51.648
2024/12/23	41.659	45.954	39.903	45.805
2024/12/22	39.573	42.586	38.112	41.659
2024/12/21	42.352	44.342	39.045	39.573
2024/12/20	42.176	45.091	36.713	42.352
2024/12/19	42.032	47.348	39.296	42.179
2024/12/18	43.757	47.834	41.691	42.187
2024/12/17	43.514	45.837	42.262	43.757
2024/12/16	45.373	45.865	42.115	43.514
2024/12/15	45.201	45.542	43.391	45.362
2024/12/14	48.293	48.337	44.269	45.201
2024/12/13	44.446	50.754	44.128	48.293
2024/12/12	45.387	47.941	43.523	44.460
2024/12/11	44.017	47.318	41.055	45.382
2024/12/10	42.324	46.002	38.343	44.017
2024/12/09	49.877	50.181	35.690	42.356
2024/12/08	49.793	51.299	48.626	49.877
2024/12/07	55.135	56.095	47.881	49.793
2024/12/06	43.965	56.749	41.406	55.135
2024/12/05	43.202	46.713	42.061	43.965
2024/12/04	46.979	50.558	41.712	43.202
2024/12/03	46.523	58.749	46.220	46.979
2024/12/02	31.180	48.606	31.015	46.667
2024/12/01	25.464	33.064	24.544	31.180
2024/11/30	26.627	27.902	24.507	25.464
2024/11/29	21.902	27.922	21.460	26.627
2024/11/28	21.398	22.680	20.642	21.903
2024/11/27	21.289	22.270	20.186	21.398
2024/11/26	20.698	21.568	19.290	21.289
2024/11/25	22.673	22.818	20.036	20.711
2024/11/24	23.933	25.966	20.926	22.673
2024/11/23	22.700	26.278	22.308	23.933
2024/11/22	19.434	24.001	18.750	22.700
2024/11/21	18.934	21.370	18.228	19.434
2024/11/20	20.615	20.779	18.154	18.934
2024/11/19	22.274	24.212	19.742	20.615
2024/11/18	13.903	23.066	13.422	22.279
2024/11/17	13.834	14.534	12.715	13.903
2024/11/16	11.093	14.752	10.937	13.834
2024/11/15	9.860	11.473	9.746	11.093
2024/11/14	9.154	10.627	9.094	9.995
2024/11/13	9.945	9.988	8.666	9.154
2024/11/12	8.875	11.796	8.107	9.945
2024/11/11	8.369	9.003	8.179	8.875
2024/11/10	7.967	8.773	7.920	8.372
2024/11/09	7.958	7.992	7.651	7.967
2024/11/08	7.452	8.034	7.301	7.958
2024/11/07	7.469	7.682	7.326	7.452
2024/11/06	6.950	7.727	6.941	7.469
2024/11/05	6.415	7.021	6.393	6.950
2024/11/04	6.505	6.596	6.315	6.415
2024/11/03	6.806	6.915	6.317	6.505
2024/11/02	6.925	7.043	6.771	6.806
2024/11/01	6.948	7.172	6.818	6.925
2024/10/31	7.429	7.449	6.852	6.949
2024/10/30	7.579	7.584	7.326	7.429
2024/10/29	7.385	7.720	7.359	7.579
2024/10/28	7.382	7.524	7.139	7.388
2024/10/27	7.255	7.536	7.239	7.379
2024/10/26	7.216	7.382	7.099	7.255
2024/10/25	7.665	7.918	6.901	7.216
2024/10/24	7.741	7.931	7.614	7.665
2024/10/23	7.853	7.983	7.568	7.741
2024/10/22	7.923	8.087	7.697	7.853
2024/10/21	8.371	8.451	7.923	7.926
2024/10/20	7.986	8.382	7.746	8.371
2024/10/19	7.689	8.078	7.682	7.986
2024/10/18	7.592	7.835	7.561	7.689
2024/10/17	8.001	8.034	7.515	7.592
2024/10/16	8.300	8.633	7.926	8.001
2024/10/15	7.906	8.717	7.877	8.300
2024/10/14	7.606	8.023	7.466	7.906
2024/10/13	7.638	7.646	7.346	7.606
2024/10/12	7.643	7.741	7.553	7.638
2024/10/11	7.452	7.746	7.399	7.643
2024/10/10	7.429	7.576	7.241	7.453
2024/10/09	7.743	7.819	7.402	7.429
2024/10/08	7.752	7.820	7.541	7.743
2024/10/07	8.047	8.232	7.730	7.754
2024/10/06	7.859	8.057	7.729	8.047
2024/10/05	8.130	8.148	7.722	7.859
2024/10/04	7.595	8.152	7.486	8.130

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