Hedget 価格履歴

(HGET)

期間: 2024-09-03 ~ 2025-09-04

2024-09-03

2025-09-04

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-03	$0.049480	$0.049669	$0.047809	$0.048959	$85,513.29
2025-09-02	$0.049102	$0.049581	$0.048295	$0.049467	$86,084.17
2025-09-01	$0.049315	$0.049566	$0.048253	$0.048898	$90,130.36
2025-08-31	$0.049640	$0.049740	$0.049056	$0.049315	$93,207.73
2025-08-30	$0.050372	$0.050805	$0.048259	$0.049640	$80,842.85
2025-08-29	$0.049668	$0.050782	$0.048695	$0.050372	$56,244.92
2025-08-28	$0.048451	$0.049918	$0.048498	$0.049668	$68,079.21
2025-08-27	$0.048692	$0.049318	$0.048253	$0.048451	$83,153.37
2025-08-26	$0.048335	$0.049282	$0.047664	$0.048690	$92,348.47
2025-08-25	$0.048823	$0.049177	$0.047558	$0.048335	$97,251.22
2025-08-24	$0.048436	$0.049907	$0.046932	$0.048946	$103.668K
2025-08-23	$0.046851	$0.049058	$0.047391	$0.048453	$96,767.69
2025-08-22	$0.045852	$0.048906	$0.045341	$0.046892	$95,221.49
2025-08-21	$0.046625	$0.046606	$0.045293	$0.045855	$92,249.07
2025-08-20	$0.043847	$0.047556	$0.042829	$0.046625	$93,089.98
2025-08-19	$0.045193	$0.046189	$0.043744	$0.043808	$75,764.50
2025-08-18	$0.046494	$0.046342	$0.043962	$0.045193	$78,478.90
2025-08-17	$0.044299	$0.047628	$0.043000	$0.046494	$150.714K
2025-08-16	$0.043743	$0.044604	$0.042575	$0.044300	$72,582.88
2025-08-15	$0.045105	$0.046042	$0.042819	$0.043743	$70,851.72