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
2026/02/06	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
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

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