フォビトークン/円 (HT) 時系列データ・価格推移

フォビトークン/円(HT/JPY)時系列データ

日付	始値	高値	安値	終値
2024/04/23	91.14	92.52	83.25	89.95
2024/04/22	92.12	92.53	84.79	91.14
2024/04/21	93.42	97.04	86.37	92.12
2024/04/20	91.57	100.58	89.35	93.42
2024/04/19	96.19	98.09	88.94	91.29
2024/04/18	80.00	98.67	80.00	96.19
2024/04/17	80.00	80.00	80.00	80.00
2024/04/16	95.00	95.00	80.00	80.00
2024/04/15	95.00	95.10	95.00	95.00
2024/04/14	95.00	95.00	95.00	95.00
2024/04/13	118.92	118.92	95.00	95.00
2024/04/12	118.92	118.92	118.92	118.92
2024/04/11	119.00	119.00	2.03	118.92
2024/04/10	122.00	123.11	119.00	119.00
2024/04/09	121.97	122.31	121.97	122.00
2024/04/08	121.97	121.97	121.97	121.97
2024/04/07	121.97	121.97	121.97	121.97
2024/04/06	120.00	121.97	120.00	121.97
2024/04/05	120.00	120.00	120.00	120.00
2024/04/04	120.00	120.00	120.00	120.00
2024/04/03	136.00	136.00	120.00	120.00
2024/04/02	136.00	136.00	136.00	136.00
2024/04/01	138.10	138.10	136.00	136.00
2024/03/31	140.00	140.00	138.10	138.10
2024/03/30	140.00	140.00	140.00	140.00
2024/03/29	140.00	140.00	140.00	140.00
2024/03/28	140.00	141.00	140.00	140.00
2024/03/27	140.00	141.00	140.00	140.00
2024/03/26	140.00	140.00	140.00	140.00
2024/03/25	140.00	145.00	140.00	140.00
2024/03/24	140.00	141.11	140.00	140.00
2024/03/23	140.00	141.11	140.00	140.00
2024/03/22	140.00	140.00	140.00	140.00
2024/03/21	140.00	140.00	140.00	140.00
2024/03/20	141.00	141.00	140.00	140.00
2024/03/19	140.00	141.00	140.00	141.00
2024/03/18	150.00	150.00	140.00	140.00
2024/03/17	155.00	155.00	150.00	150.00
2024/03/16	155.00	157.50	155.00	155.00
2024/03/15	155.00	173.00	152.00	155.00
2024/03/14	155.00	160.00	152.00	155.00
2024/03/13	145.50	180.00	145.00	155.00
2024/03/12	172.00	176.00	145.00	145.50
2024/03/11	251.00	270.00	172.00	172.00
2024/03/10	251.00	262.73	251.00	251.00
2024/03/09	255.00	266.00	251.00	251.00
2024/03/08	251.00	255.00	251.00	255.00
2024/03/07	255.00	269.99	250.00	251.00
2024/03/06	255.00	255.89	255.00	255.00
2024/03/05	255.01	260.00	255.00	255.00
2024/03/04	257.50	275.00	255.01	255.01
2024/03/03	255.01	270.00	255.01	257.50
2024/03/02	257.50	292.50	255.01	255.01
2024/03/01	255.01	257.50	255.01	257.50
2024/02/29	265.00	272.50	255.00	255.01
2024/02/28	260.00	270.42	255.00	265.00
2024/02/27	250.00	269.50	245.00	260.00
2024/02/26	235.00	277.00	235.00	250.00
2024/02/25	247.50	250.00	235.00	235.00
2024/02/24	247.50	247.50	247.50	247.50
2024/02/23	247.50	270.00	247.50	247.50
2024/02/22	240.00	272.50	240.00	247.50
2024/02/21	250.00	275.00	240.00	240.00
2024/02/20	235.00	265.00	235.00	250.00
2024/02/19	250.00	279.00	222.00	235.00
2024/02/18	250.00	260.00	250.00	250.00
2024/02/17	250.00	260.00	222.00	250.00
2024/02/16	222.00	300.00	222.00	250.00
2024/02/15	210.00	245.00	200.00	222.00
2024/02/14	320.00	330.00	200.00	210.00
2024/02/13	380.00	380.00	315.00	320.00
2024/02/12	347.50	380.00	347.50	380.00
2024/02/11	360.00	395.00	325.00	347.50
2024/02/10	355.00	389.00	315.00	360.00
2024/02/09	315.10	380.00	315.10	355.00
2024/02/08	360.00	372.00	310.00	315.10
2024/02/07	399.23	399.23	360.00	360.00
2024/02/06	399.23	419.51	399.23	399.23
2024/02/05	310.00	411.51	310.00	399.23
2024/02/04	390.00	390.00	260.00	310.00
2024/02/03	390.00	390.00	390.00	390.00
2024/02/02	400.00	435.00	360.00	390.00
2024/02/01	412.30	414.90	400.00	400.00
2024/01/31	360.00	414.90	360.00	412.30
2024/01/30	360.00	419.90	360.00	360.00
2024/01/29	300.00	404.00	300.00	360.00
2024/01/28	285.00	355.00	285.00	300.00
2024/01/27	323.00	330.00	280.00	285.00
2024/01/26	280.00	326.00	280.00	323.00
2024/01/25	272.00	344.90	272.00	280.00
2024/01/24	250.00	320.00	250.00	272.00
2024/01/23	252.00	299.99	250.00	250.00
2024/01/22	291.00	325.00	251.76	252.00
2024/01/21	234.94	308.22	234.44	291.00
2024/01/20	333.89	333.89	220.00	234.94
2024/01/19	343.00	347.00	333.89	333.89
2024/01/18	361.95	363.29	343.00	343.00
2024/01/17	361.75	372.42	354.02	361.95
2024/01/16	364.46	364.46	350.09	361.75
2024/01/15	352.66	371.18	348.93	364.46
2024/01/14	352.68	355.95	345.32	352.66
2024/01/13	351.21	355.33	345.00	352.68
2024/01/12	360.00	361.30	346.36	351.21
2024/01/11	358.87	367.72	352.37	360.00
2024/01/10	350.43	360.92	346.43	358.87
2024/01/09	357.48	357.53	345.00	350.44
2024/01/08	360.00	360.95	350.00	357.48
2024/01/07	360.00	361.42	360.00	360.00
2024/01/06	360.63	363.59	360.00	360.00
2024/01/05	364.69	368.92	360.00	360.63
2024/01/04	360.00	369.23	360.00	364.69
2024/01/03	369.10	371.20	360.00	360.00
2024/01/02	362.46	371.20	360.00	369.10
2024/01/01	368.00	370.48	360.00	362.46
2023/12/31	370.00	371.10	368.00	368.00
2023/12/30	371.21	371.21	370.00	370.00
2023/12/29	374.29	374.65	370.00	371.21
2023/12/28	375.93	384.74	370.00	374.29
2023/12/27	375.35	377.31	370.00	377.07
2023/12/26	378.13	378.74	370.41	375.35
2023/12/25	377.75	382.74	375.00	378.13
2023/12/24	379.30	386.08	370.00	377.75
2023/12/23	378.68	383.97	370.00	379.30
2023/12/22	378.21	383.43	370.00	378.68
2023/12/21	380.65	380.75	370.00	378.21
2023/12/20	379.61	385.67	377.69	380.65
2023/12/19	377.69	388.34	377.69	377.69
2023/12/18	380.00	381.59	362.28	377.69
2023/12/17	383.99	385.58	330.00	380.00
2023/12/16	382.12	389.99	377.78	384.01
2023/12/15	405.00	405.64	382.00	382.12
2023/12/14	405.00	406.42	405.00	405.00
2023/12/13	405.00	417.95	405.00	405.00
2023/12/12	408.00	414.11	405.00	405.00
2023/12/11	415.79	419.97	408.00	408.00
2023/12/10	409.28	423.41	409.28	412.00
2023/12/09	405.00	412.00	405.00	409.28
2023/12/08	408.00	408.00	405.00	405.00
2023/12/07	410.00	411.62	408.00	408.00
2023/12/06	405.00	410.92	405.00	410.00
2023/12/05	417.00	418.00	405.00	405.00
2023/12/04	415.00	435.43	392.00	417.00
2023/12/03	415.00	415.00	415.00	415.00
2023/12/02	411.00	415.00	411.00	415.00
2023/12/01	411.00	418.98	411.00	411.00
2023/11/30	416.43	421.64	411.00	411.00
2023/11/29	417.42	430.00	410.00	416.43
2023/11/28	410.57	425.14	410.00	417.42
2023/11/27	435.30	436.95	410.00	410.57
2023/11/26	435.30	435.30	435.30	435.30
2023/11/25	435.30	436.74	435.30	435.30
2023/11/24	436.67	438.93	435.20	435.30
2023/11/23	436.89	442.25	435.50	436.67
2023/11/22	446.50	447.24	433.50	436.89
2023/11/21	437.95	463.33	433.50	446.50
2023/11/20	434.74	439.00	433.00	437.95
2023/11/19	433.00	436.00	422.36	434.74
2023/11/18	431.16	436.00	417.25	433.00
2023/11/17	455.89	455.89	402.00	431.17
2023/11/16	434.68	459.16	432.68	455.89
2023/11/15	434.46	438.81	421.27	436.00
2023/11/14	440.00	443.97	424.79	434.46
2023/11/13	464.93	475.99	433.30	440.00
2023/11/12	416.69	480.00	390.00	464.93
2023/11/11	422.47	423.16	377.98	416.69
2023/11/10	422.00	429.98	380.00	422.47
2023/11/09	361.53	441.68	280.00	422.00
2023/11/08	361.33	364.45	360.58	361.53
2023/11/07	361.85	368.50	361.33	361.33
2023/11/06	361.00	367.96	361.00	361.85
2023/11/05	361.29	369.43	360.81	361.00
2023/11/04	359.00	369.00	358.89	361.29
2023/11/03	370.00	380.30	359.00	359.00
2023/11/02	364.60	383.78	362.47	370.00
2023/11/01	363.33	380.86	359.00	364.60
2023/10/31	356.35	364.00	355.30	363.33
2023/10/30	359.82	361.00	355.40	356.35
2023/10/29	351.55	362.67	351.55	359.82
2023/10/28	354.04	355.20	351.50	351.55
2023/10/27	354.33	355.20	348.00	354.04

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