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
2025/09/01	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
2025/06/25	22.300	22.580	21.601	21.628
2025/06/24	21.985	22.467	21.755	22.300
2025/06/23	19.516	22.213	19.431	21.985
2025/06/22	20.178	20.406	18.394	19.516
2025/06/21	21.027	21.318	19.440	20.178
2025/06/20	21.453	21.967	20.501	21.027
2025/06/19	21.463	21.676	21.080	21.450
2025/06/18	21.629	22.066	20.778	21.463
2025/06/17	22.079	22.664	21.253	21.629
2025/06/16	22.307	23.461	22.028	22.079
2025/06/15	22.356	22.436	21.597	22.317
2025/06/14	22.798	23.052	21.683	22.356
2025/06/13	23.349	23.350	21.510	22.798
2025/06/12	24.947	25.004	23.261	23.359
2025/06/11	26.007	26.334	24.633	24.947
2025/06/10	25.614	26.507	25.382	26.007
2025/06/09	24.472	25.758	24.084	25.614
2025/06/08	24.304	24.917	24.021	24.472
2025/06/07	23.716	24.635	23.626	24.304
2025/06/06	22.932	24.460	22.698	23.716
2025/06/05	23.802	24.341	22.377	22.932
2025/06/04	24.743	25.120	23.771	23.808
2025/06/03	24.304	25.239	24.299	24.743
2025/06/02	24.206	24.626	23.811	24.304
2025/06/01	24.172	24.466	23.660	24.201
2025/05/31	23.995	24.522	23.129	24.172
2025/05/30	25.856	25.993	23.794	23.995
2025/05/29	27.038	27.817	25.661	25.856
2025/05/28	26.888	27.187	26.208	27.038
2025/05/27	26.428	27.598	25.820	26.888
2025/05/26	26.830	27.571	26.313	26.428
2025/05/25	26.805	27.178	25.747	26.834
2025/05/24	27.107	27.606	26.622	26.805
2025/05/23	29.424	30.015	26.884	27.107
2025/05/22	28.345	29.658	28.194	29.424
2025/05/21	28.073	29.034	27.595	28.345
2025/05/20	28.036	28.717	27.422	28.073
2025/05/19	28.473	28.639	26.735	28.048
2025/05/18	27.864	29.282	27.139	28.473
2025/05/17	28.569	28.585	27.175	27.864
2025/05/16	28.752	29.392	28.238	28.418
2025/05/15	30.240	30.499	28.147	28.752
2025/05/14	31.835	32.005	29.802	30.240
2025/05/13	31.903	32.188	29.597	31.835
2025/05/12	30.102	33.835	29.933	31.903
2025/05/11	31.862	32.053	29.190	30.103
2025/05/10	29.354	31.868	29.020	31.862
2025/05/09	28.481	29.913	28.060	29.354
2025/05/08	25.299	28.650	25.109	28.486
2025/05/07	25.251	25.510	24.690	25.299
2025/05/06	24.958	25.423	24.101	25.250
2025/05/05	25.439	25.756	24.611	24.958
2025/05/04	26.236	26.746	25.405	25.439
2025/05/03	27.041	27.193	25.933	26.236
2025/05/02	27.006	27.758	26.588	27.041
2025/05/01	26.063	27.968	25.914	26.999
2025/04/30	26.483	26.918	25.126	26.064
2025/04/29	27.097	27.308	26.087	26.483
2025/04/28	27.267	28.657	26.561	27.097
2025/04/27	27.511	27.881	26.578	27.267
2025/04/26	27.666	28.483	27.287	27.511
2025/04/25	26.904	29.150	26.293	27.666
2025/04/24	25.804	26.968	25.026	26.904
2025/04/23	25.894	26.880	25.163	25.804
2025/04/22	23.839	25.955	23.627	25.760
2025/04/21	23.433	24.471	23.395	23.839
2025/04/20	23.752	24.023	22.834	23.434
2025/04/19	23.483	23.889	23.324	23.752
2025/04/18	23.122	23.798	22.997	23.483
2025/04/17	22.342	23.671	22.262	23.122
2025/04/16	22.434	22.917	21.871	22.342
2025/04/15	23.653	24.094	22.379	22.434
2025/04/14	23.699	24.684	23.156	23.653
2025/04/13	25.346	25.394	23.410	23.699
2025/04/12	23.951	25.514	23.667	25.346
2025/04/11	24.048	25.185	23.639	23.959
2025/04/10	24.861	25.826	23.788	24.048
2025/04/09	21.253	26.063	20.632	24.861
2025/04/08	22.464	24.547	21.123	21.253
2025/04/07	20.292	22.879	18.086	22.464
2025/04/06	23.700	23.881	19.557	20.294
2025/04/05	24.010	24.241	23.277	23.700
2025/04/04	23.743	24.671	22.690	24.010
2025/04/03	23.829	24.670	22.270	23.743
2025/04/02	25.422	27.058	23.336	23.829
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

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