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
2026/09/19	12.285	12.882	12.169	12.722
2026/09/18	11.573	12.469	11.558	12.283
2026/09/17	11.416	11.876	11.407	11.573
2026/09/16	11.513	11.575	11.113	11.416
2026/09/15	11.951	12.316	11.408	11.516
2026/09/14	11.440	12.234	11.439	11.950
2026/09/13	11.403	11.876	11.388	11.445
2026/09/12	11.386	11.432	11.375	11.399
2026/09/11	11.474	11.801	11.244	11.386
2026/09/10	11.668	11.839	11.465	11.474
2026/09/09	12.041	12.254	11.592	11.668
2026/09/08	12.552	12.701	12.040	12.042
2026/09/07	12.685	12.818	12.387	12.560
2026/09/06	12.487	12.782	12.433	12.685
2026/09/05	12.211	12.726	12.192	12.483
2026/09/04	12.260	12.444	11.931	12.209
2026/09/03	11.796	12.474	11.738	12.269
2026/09/02	11.790	11.838	11.495	11.786
2026/09/01	11.673	12.028	11.654	11.788
2026/08/31	11.701	11.885	11.591	11.673
2026/08/30	12.036	12.162	11.608	11.695
2026/08/29	12.106	12.143	11.906	12.036
2026/08/28	12.533	12.691	11.762	12.101
2026/08/27	12.457	12.687	12.163	12.533
2026/08/26	12.375	12.482	12.133	12.466
2026/08/25	12.571	13.392	12.250	12.375
2026/08/24	12.590	12.870	12.214	12.571
2026/08/23	12.232	12.842	11.923	12.589
2026/08/22	12.567	13.734	11.975	12.240
2026/08/21	11.593	12.832	11.593	12.573
2026/08/20	11.066	11.801	11.023	11.597
2026/08/19	10.739	11.331	10.604	11.066
2026/08/18	10.481	10.745	10.315	10.739
2026/08/17	10.209	10.550	10.180	10.481
2026/08/16	10.350	10.394	10.200	10.209
2026/08/15	10.444	10.561	10.345	10.350
2026/08/14	10.422	10.524	10.279	10.452
2026/08/13	10.513	10.648	10.378	10.422
2026/08/12	10.538	10.638	10.356	10.513
2026/08/11	10.697	10.735	10.417	10.535
2026/08/10	10.760	10.873	10.697	10.697
2026/08/09	10.866	11.039	10.747	10.760
2026/08/08	10.651	10.996	10.648	10.866
2026/08/07	10.799	10.885	10.494	10.654
2026/08/06	10.806	10.997	10.675	10.802
2026/08/05	10.921	11.004	10.759	10.802
2026/08/04	11.110	11.266	10.806	10.921
2026/08/03	11.006	11.125	10.652	11.110
2026/08/02	10.779	11.097	10.779	10.995
2026/08/01	10.813	11.122	10.769	10.779
2026/07/31	10.891	11.005	10.678	10.827
2026/07/30	11.065	11.145	10.736	10.884
2026/07/29	11.199	11.314	10.861	11.065
2026/07/28	11.070	11.232	10.905	11.201
2026/07/27	11.439	11.439	11.053	11.076
2026/07/26	11.600	11.610	11.215	11.450
2026/07/25	11.565	11.614	11.401	11.604
2026/07/24	11.624	11.887	11.448	11.566
2026/07/23	11.863	12.137	11.562	11.620
2026/07/22	11.300	12.007	11.256	11.863
2026/07/21	10.806	11.509	10.743	11.295
2026/07/20	10.725	10.883	10.566	10.800
2026/07/19	10.837	10.935	10.659	10.723
2026/07/18	10.693	10.858	10.583	10.836
2026/07/17	10.779	10.814	10.577	10.693
2026/07/16	10.915	11.048	10.679	10.767
2026/07/15	10.853	11.050	10.779	10.915
2026/07/14	10.721	10.901	10.616	10.855
2026/07/13	10.847	11.086	10.572	10.721
2026/07/12	11.045	11.073	10.763	10.847
2026/07/11	11.308	11.441	10.691	11.045
2026/07/10	11.284	11.498	11.211	11.309
2026/07/09	11.242	11.532	11.143	11.291
2026/07/08	11.411	11.477	11.118	11.243
2026/07/07	11.829	11.877	11.381	11.411
2026/07/06	12.213	12.285	11.686	11.829
2026/07/05	12.426	12.426	11.904	12.213
2026/07/04	11.807	12.442	11.583	12.427
2026/07/03	11.420	11.970	11.280	11.806
2026/07/02	11.587	11.976	11.298	11.420
2026/07/01	11.235	11.819	11.068	11.585
2026/06/30	11.496	11.603	11.106	11.242
2026/06/29	11.461	11.669	11.347	11.496
2026/06/28	11.539	11.589	11.305	11.468
2026/06/27	11.456	11.857	11.427	11.552
2026/06/26	11.801	11.957	11.354	11.456
2026/06/25	12.150	12.263	11.394	11.815
2026/06/24	12.454	12.629	11.784	12.150
2026/06/23	12.625	12.740	12.308	12.464
2026/06/22	12.563	12.998	12.512	12.625
2026/06/21	12.956	12.961	12.566	12.567
2026/06/20	12.919	13.002	12.736	12.961
2026/06/19	12.892	13.084	12.613	12.928
2026/06/18	12.942	13.176	12.585	12.855
2026/06/17	12.844	13.195	12.670	12.942
2026/06/16	13.182	13.568	12.798	12.839
2026/06/15	12.949	13.470	12.835	13.178
2026/06/14	12.512	12.946	12.249	12.946
2026/06/13	12.413	12.664	12.230	12.510
2026/06/12	12.630	12.888	12.344	12.413
2026/06/11	12.436	12.737	12.309	12.630
2026/06/10	12.658	12.754	12.278	12.436
2026/06/09	12.950	13.036	12.569	12.669
2026/06/08	13.105	13.260	12.926	12.950
2026/06/07	12.699	13.268	12.669	13.081
2026/06/06	12.825	13.001	12.224	12.699
2026/06/05	13.382	13.411	12.333	12.799
2026/06/04	13.516	14.004	12.962	13.378
2026/06/03	13.870	14.248	13.487	13.516
2026/06/02	14.699	14.729	13.644	13.859
2026/06/01	15.360	15.552	14.514	14.685
2026/05/31	15.044	15.772	14.829	15.360
2026/05/30	15.794	17.457	15.030	15.042
2026/05/29	14.401	15.797	13.988	15.677
2026/05/28	13.639	14.652	12.967	14.401
2026/05/27	13.774	13.804	13.486	13.639
2026/05/26	13.894	14.161	13.630	13.774
2026/05/25	13.954	14.277	13.882	13.894
2026/05/24	14.158	14.295	13.767	13.954
2026/05/23	13.947	14.429	13.488	14.158
2026/05/22	14.200	14.447	13.860	13.947
2026/05/21	14.041	14.354	13.887	14.200
2026/05/20	14.056	14.203	13.902	14.041
2026/05/19	14.324	14.393	13.897	14.056
2026/05/18	14.281	14.346	13.897	14.324
2026/05/17	14.403	14.602	14.030	14.289
2026/05/16	14.704	14.729	14.215	14.396
2026/05/15	15.011	15.116	14.502	14.704
2026/05/14	14.652	15.488	14.562	15.014
2026/05/13	14.735	15.027	14.367	14.655
2026/05/12	15.158	15.284	14.505	14.735
2026/05/11	15.187	15.228	14.812	15.158
2026/05/10	14.530	15.565	14.394	15.181
2026/05/09	14.469	14.883	14.246	14.543
2026/05/08	14.077	14.597	13.972	14.473
2026/05/07	14.284	14.350	13.955	14.077
2026/05/06	14.176	14.476	14.018	14.284
2026/05/05	13.679	14.327	13.673	14.176
2026/05/04	13.686	14.040	13.654	13.676
2026/05/03	13.846	13.878	13.672	13.686
2026/05/02	13.772	13.941	13.737	13.846
2026/05/01	13.674	13.883	13.593	13.771
2026/04/30	14.096	14.322	13.620	13.665
2026/04/29	14.151	14.449	13.965	14.096
2026/04/28	14.202	14.315	14.023	14.151
2026/04/27	14.692	14.801	14.080	14.202
2026/04/26	14.481	14.834	14.347	14.694
2026/04/25	14.467	14.655	14.302	14.481
2026/04/24	14.512	14.649	14.382	14.467
2026/04/23	14.459	14.553	14.276	14.512
2026/04/22	14.358	14.812	14.208	14.459
2026/04/21	14.228	14.551	14.063	14.361
2026/04/20	13.883	14.371	13.873	14.219
2026/04/19	14.095	14.172	13.739	13.886
2026/04/18	14.324	14.382	13.861	14.095
2026/04/17	14.362	14.763	14.054	14.324
2026/04/16	13.791	14.516	13.612	14.362
2026/04/15	13.446	13.890	13.405	13.791
2026/04/14	13.877	13.941	13.385	13.447
2026/04/13	13.567	13.995	13.458	13.873
2026/04/12	13.978	14.110	13.516	13.567
2026/04/11	14.204	14.303	13.920	13.978
2026/04/10	14.178	14.399	13.911	14.197
2026/04/09	14.113	14.531	13.896	14.179
2026/04/08	14.499	15.010	13.951	14.113
2026/04/07	13.861	14.673	13.666	14.501
2026/04/06	13.996	14.386	13.838	13.861
2026/04/05	13.977	14.022	13.664	13.996
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

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