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
2025/12/22	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
2025/10/06	32.328	35.029	32.076	34.518
2025/10/05	31.981	33.304	31.660	32.329
2025/10/04	33.140	33.326	31.610	31.978
2025/10/03	33.351	33.805	32.420	33.140
2025/10/02	32.970	33.830	32.550	33.351
2025/10/01	31.754	32.981	30.999	32.981
2025/09/30	32.161	32.351	30.823	31.763
2025/09/29	32.192	32.603	31.511	32.161
2025/09/28	31.835	32.386	30.935	32.215
2025/09/27	32.047	32.110	31.570	31.671
2025/09/26	31.088	32.395	30.678	32.047
2025/09/25	32.914	32.960	30.699	31.088
2025/09/24	32.289	33.602	31.962	32.914
2025/09/23	32.868	33.190	32.145	32.289
2025/09/22	34.693	34.746	31.312	32.868
2025/09/21	35.841	35.877	34.479	34.693
2025/09/20	35.316	36.469	35.260	35.841
2025/09/19	36.410	36.919	34.905	35.316
2025/09/18	35.615	37.217	35.413	36.410
2025/09/17	34.747	36.082	34.009	35.615
2025/09/16	34.894	35.154	34.030	34.747
2025/09/15	35.457	35.888	33.816	34.894
2025/09/14	36.663	36.686	34.913	35.494
2025/09/13	36.179	37.554	35.919	36.663
2025/09/12	35.219	36.241	35.204	36.179
2025/09/11	34.459	35.574	34.259	35.219
2025/09/10	33.558	34.879	33.400	34.459
2025/09/09	33.228	34.518	32.976	33.558
2025/09/08	32.490	33.588	32.318	33.228
2025/09/07	31.556	32.671	31.552	32.490
2025/09/06	32.161	32.370	31.497	31.556
2025/09/05	31.587	33.006	31.446	32.161
2025/09/04	32.436	32.589	31.326	31.566
2025/09/03	32.743	33.077	32.288	32.436
2025/09/02	31.534	32.747	31.213	32.743
2025/09/01	32.226	32.851	30.930	31.534
2025/08/31	33.180	33.537	32.034	32.226
2025/08/30	33.545	33.703	32.375	33.180
2025/08/29	35.108	35.279	32.938	33.545
2025/08/28	34.940	35.599	34.545	35.108
2025/08/27	35.639	36.031	34.908	34.940
2025/08/26	34.066	36.080	33.793	35.639
2025/08/25	36.472	36.872	33.473	34.066
2025/08/24	37.152	38.240	35.743	36.472
2025/08/23	37.615	37.636	36.137	37.152
2025/08/22	34.920	38.012	33.912	37.615
2025/08/21	35.610	35.760	34.479	34.920
2025/08/20	34.227	35.739	33.813	35.610
2025/08/19	36.159	36.429	34.013	34.227
2025/08/18	37.083	37.333	35.114	36.144
2025/08/17	37.062	38.380	36.832	37.083
2025/08/16	36.373	37.515	36.351	37.062
2025/08/15	36.791	37.917	35.291	36.373
2025/08/14	39.030	40.458	36.016	36.791
2025/08/13	38.526	39.394	37.835	39.030
2025/08/12	36.422	38.989	36.297	38.526
2025/08/11	38.211	39.694	35.957	36.422
2025/08/10	39.270	40.041	37.522	38.211
2025/08/09	38.598	39.720	38.414	39.270
2025/08/08	38.143	39.553	37.606	38.598
2025/08/07	35.906	38.298	35.564	38.143
2025/08/06	35.217	36.625	34.289	35.906
2025/08/05	36.870	37.250	34.677	35.225
2025/08/04	36.583	37.668	36.044	36.870
2025/08/03	33.907	36.979	33.412	36.583
2025/08/02	35.470	36.069	33.270	33.907
2025/08/01	37.757	38.548	34.934	35.470
2025/07/31	38.171	41.760	37.692	37.764
2025/07/30	39.086	39.257	36.935	38.171
2025/07/29	40.190	41.393	38.124	39.090
2025/07/28	43.053	43.107	39.514	40.190
2025/07/27	41.288	44.901	40.746	43.053
2025/07/26	38.043	42.944	37.756	41.288
2025/07/25	34.967	38.960	34.301	38.043
2025/07/24	35.842	36.498	33.738	34.967
2025/07/23	40.343	40.350	34.939	35.842
2025/07/22	39.874	40.362	38.161	40.343
2025/07/21	40.284	42.480	38.749	39.874
2025/07/20	39.696	41.984	39.294	40.284
2025/07/19	38.486	40.553	38.194	39.696
2025/07/18	41.069	44.329	37.625	38.486
2025/07/17	34.994	42.244	33.936	41.069
2025/07/16	34.524	36.108	34.009	34.995
2025/07/15	34.883	35.590	33.120	34.524
2025/07/14	35.388	37.753	34.383	34.893
2025/07/13	29.031	36.915	28.833	35.388
2025/07/12	28.329	30.243	27.918	29.031
2025/07/11	27.535	30.760	27.422	28.329
2025/07/10	24.832	27.630	24.711	27.535
2025/07/09	23.513	25.295	23.459	24.832
2025/07/08	23.070	23.679	22.544	23.513
2025/07/07	22.897	23.444	22.695	23.070
2025/07/06	22.235	23.300	21.886	22.897
2025/07/05	22.059	22.654	22.005	22.235
2025/07/04	22.958	23.465	21.909	22.059
2025/07/03	22.133	23.491	22.124	22.958
2025/07/02	20.650	22.763	20.563	22.133
2025/07/01	21.617	21.811	20.453	20.644
2025/06/30	21.925	22.151	21.286	21.617
2025/06/29	21.301	22.222	21.122	21.925
2025/06/28	21.098	21.485	20.908	21.301
2025/06/27	20.610	21.353	20.364	21.098
2025/06/26	21.628	21.961	20.427	20.610

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