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
2024/11/20	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
2024/10/03	7.570	7.690	7.304	7.595
2024/10/02	7.538	7.871	7.370	7.569
2024/10/01	8.207	8.535	7.444	7.538
2024/09/30	8.718	8.804	8.142	8.207
2024/09/29	8.624	8.836	8.481	8.718
2024/09/28	8.810	9.041	8.481	8.624
2024/09/27	8.898	9.211	8.605	8.810
2024/09/26	8.420	8.973	8.191	8.898
2024/09/25	8.191	8.673	8.171	8.420
2024/09/24	8.288	8.381	7.947	8.189
2024/09/23	7.690	8.301	7.566	8.288
2024/09/22	8.029	8.041	7.457	7.690
2024/09/21	7.556	8.048	7.511	8.029
2024/09/20	7.382	7.685	7.225	7.556
2024/09/19	7.238	7.565	7.237	7.385
2024/09/18	7.026	7.244	6.815	7.238
2024/09/17	6.896	7.134	6.820	7.026
2024/09/16	7.005	7.050	6.875	6.900
2024/09/15	7.282	7.318	6.959	7.007
2024/09/14	7.342	7.437	7.149	7.282
2024/09/13	7.092	7.438	7.069	7.342
2024/09/12	7.126	7.270	7.045	7.092
2024/09/11	7.227	7.235	6.843	7.125
2024/09/10	7.289	7.299	7.105	7.227
2024/09/09	7.049	7.398	7.034	7.289
2024/09/08	6.876	7.101	6.855	7.049
2024/09/07	6.706	6.972	6.677	6.876
2024/09/06	6.863	7.017	6.453	6.706
2024/09/05	7.079	7.134	6.810	6.863
2024/09/04	7.123	7.271	6.809	7.079
2024/09/03	7.388	7.564	7.031	7.121
2024/09/02	6.975	7.499	6.965	7.388
2024/09/01	7.255	7.267	6.961	6.977
2024/08/31	7.447	7.540	7.228	7.255
2024/08/30	7.428	7.550	7.195	7.447
2024/08/29	7.351	7.654	7.266	7.428
2024/08/28	7.559	7.755	7.265	7.351
2024/08/27	8.006	8.170	7.315	7.567
2024/08/26	8.424	8.521	8.003	8.007
2024/08/25	8.719	8.729	8.302	8.424
2024/08/24	8.522	8.924	8.400	8.719
2024/08/23	8.052	8.636	8.050	8.522
2024/08/22	7.905	8.149	7.800	8.052
2024/08/21	7.742	8.059	7.559	7.905
2024/08/20	7.954	8.145	7.705	7.742
2024/08/19	7.795	7.971	7.578	7.954
2024/08/18	7.734	8.085	7.628	7.799
2024/08/17	7.655	7.759	7.506	7.734
2024/08/16	7.742	7.865	7.444	7.655
2024/08/15	7.888	8.085	7.610	7.743
2024/08/14	7.927	8.079	7.717	7.888
2024/08/13	7.867	8.031	7.612	7.927
2024/08/12	7.687	8.168	7.668	7.867
2024/08/11	8.139	8.385	7.660	7.687
2024/08/10	8.228	8.354	8.041	8.139
2024/08/09	8.674	8.680	8.037	8.225
2024/08/08	7.506	8.721	7.343	8.674
2024/08/07	7.962	8.429	7.377	7.506
2024/08/06	7.578	8.200	7.578	7.962
2024/08/05	8.043	8.125	6.417	7.578
2024/08/04	8.477	8.622	7.822	8.043
2024/08/03	8.650	8.776	8.169	8.477
2024/08/02	9.372	9.541	8.532	8.650
2024/08/01	9.402	9.523	8.759	9.372
2024/07/31	10.018	10.185	9.294	9.402
2024/07/30	10.290	10.529	9.839	10.019
2024/07/29	10.317	10.658	10.170	10.290
2024/07/28	10.541	10.612	10.224	10.319
2024/07/27	10.447	10.792	10.353	10.539
2024/07/26	10.130	10.527	10.049	10.447
2024/07/25	10.169	10.279	9.712	10.130
2024/07/24	10.593	10.733	10.052	10.169
2024/07/23	11.039	11.159	10.350	10.593
2024/07/22	11.695	11.856	11.007	11.039
2024/07/21	11.734	11.880	11.024	11.695
2024/07/20	11.633	11.873	11.484	11.734
2024/07/19	11.385	11.853	11.150	11.633
2024/07/18	11.677	11.909	11.169	11.385
2024/07/17	12.044	12.363	11.674	11.677
2024/07/16	12.284	12.563	11.817	12.044
2024/07/15	11.370	12.455	11.337	12.286
2024/07/14	11.232	11.519	10.911	11.370
2024/07/13	10.620	11.356	10.512	11.232
2024/07/12	10.364	10.688	10.234	10.620
2024/07/11	10.744	10.986	10.323	10.364
2024/07/10	10.877	11.208	10.541	10.748
2024/07/09	10.594	11.098	10.575	10.877
2024/07/08	10.329	11.020	9.963	10.685
2024/07/07	11.271	11.282	10.235	10.329
2024/07/06	10.773	11.431	10.595	11.278
2024/07/05	10.695	11.110	9.391	10.773
2024/07/04	11.587	11.721	10.595	10.695
2024/07/03	12.547	12.606	11.542	11.587
2024/07/02	12.301	12.737	12.221	12.547
2024/07/01	12.325	12.606	12.024	12.301
2024/06/30	12.280	12.412	12.021	12.325
2024/06/29	12.360	12.567	12.164	12.280
2024/06/28	12.591	12.819	12.292	12.360
2024/06/27	12.236	12.826	11.983	12.598
2024/06/26	12.556	12.798	12.037	12.236
2024/06/25	12.345	12.901	12.243	12.556
2024/06/24	12.152	12.442	11.546	12.345
2024/06/23	12.444	12.681	12.058	12.152
2024/06/22	12.509	12.573	12.335	12.444
2024/06/21	12.704	12.996	12.438	12.509
2024/06/20	12.753	13.384	12.629	12.704
2024/06/19	12.248	12.956	12.139	12.754
2024/06/18	12.599	12.609	11.334	12.248
2024/06/17	13.571	13.595	12.367	12.599
2024/06/16	13.349	13.694	13.216	13.571
2024/06/15	13.527	13.631	13.288	13.349
2024/06/14	13.882	14.205	13.258	13.527
2024/06/13	14.379	14.489	13.644	13.882
2024/06/12	13.697	14.636	13.495	14.379
2024/06/11	14.006	14.131	13.208	13.697
2024/06/10	14.322	14.344	13.830	14.009
2024/06/09	14.169	14.351	13.909	14.328
2024/06/08	14.755	14.771	13.947	14.170
2024/06/07	15.784	15.941	13.153	14.755
2024/06/06	16.204	16.324	15.536	15.796
2024/06/05	15.856	16.463	15.754	16.204
2024/06/04	15.819	15.946	15.466	15.858
2024/06/03	15.562	16.191	15.438	15.819
2024/06/02	15.677	15.803	15.313	15.562
2024/06/01	15.751	15.803	15.605	15.677
2024/05/31	15.789	15.935	15.338	15.751
2024/05/30	16.224	16.538	15.650	15.789
2024/05/29	16.352	16.917	16.178	16.224
2024/05/28	16.672	16.787	16.103	16.352
2024/05/27	16.659	17.149	16.573	16.672
2024/05/26	16.975	17.074	16.524	16.661
2024/05/25	16.857	17.137	16.780	16.966

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