ポルカドット/円 (DOT) 時系列データ・価格推移

ポルカドット/円(DOT/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/04	1,108.26	1,109.74	1,088.59	1,090.61
2024/05/03	1,114.98	1,130.80	1,074.97	1,108.13
2024/05/02	1,078.88	1,138.21	1,050.22	1,116.40
2024/05/01	1,017.59	1,090.20	967.94	1,078.83
2024/04/30	1,028.41	1,042.38	956.76	1,017.49
2024/04/29	1,065.26	1,086.38	1,012.06	1,028.41
2024/04/28	1,075.97	1,097.64	1,060.66	1,065.47
2024/04/27	1,069.93	1,085.44	1,036.27	1,075.97
2024/04/26	1,067.25	1,088.68	1,048.86	1,069.93
2024/04/25	1,078.43	1,089.75	1,043.26	1,067.25
2024/04/24	1,122.53	1,163.76	1,066.15	1,078.43
2024/04/23	1,157.77	1,169.03	1,117.82	1,122.03
2024/04/22	1,104.21	1,174.32	1,097.05	1,157.77
2024/04/21	1,120.31	1,127.61	1,077.25	1,104.21
2024/04/20	1,033.63	1,126.20	1,023.12	1,121.19
2024/04/19	1,049.87	1,072.71	966.58	1,034.62
2024/04/18	1,018.67	1,057.60	997.91	1,050.27
2024/04/17	1,041.34	1,050.31	984.51	1,018.67
2024/04/16	1,041.37	1,064.31	989.95	1,041.34
2024/04/15	1,056.44	1,113.92	1,005.38	1,041.08
2024/04/14	994.23	1,066.45	950.64	1,056.44
2024/04/13	1,117.62	1,128.09	878.82	994.23
2024/04/12	1,284.57	1,299.49	998.66	1,117.62
2024/04/11	1,284.78	1,305.11	1,255.11	1,286.05
2024/04/10	1,316.06	1,321.63	1,240.93	1,284.78
2024/04/09	1,372.62	1,382.45	1,310.92	1,316.06
2024/04/08	1,320.85	1,376.91	1,302.44	1,372.63
2024/04/07	1,286.75	1,325.28	1,282.22	1,320.86
2024/04/06	1,271.12	1,296.48	1,264.71	1,286.05
2024/04/05	1,285.71	1,285.72	1,226.35	1,271.12
2024/04/04	1,279.43	1,321.82	1,256.59	1,285.71
2024/04/03	1,307.44	1,336.72	1,258.74	1,279.43
2024/04/02	1,387.72	1,387.93	1,271.74	1,307.44
2024/04/01	1,460.05	1,477.70	1,358.01	1,387.72
2024/03/31	1,429.25	1,460.14	1,427.34	1,460.07
2024/03/30	1,458.81	1,471.25	1,422.55	1,429.31
2024/03/29	1,442.11	1,486.13	1,419.13	1,458.81
2024/03/28	1,430.96	1,460.41	1,406.22	1,442.11
2024/03/27	1,468.37	1,484.34	1,407.15	1,430.95
2024/03/26	1,471.12	1,520.55	1,444.24	1,468.37
2024/03/25	1,415.41	1,487.82	1,402.24	1,471.12
2024/03/24	1,359.53	1,423.85	1,357.44	1,415.41
2024/03/23	1,357.58	1,397.11	1,342.93	1,359.57
2024/03/22	1,391.99	1,419.60	1,318.72	1,357.58
2024/03/21	1,428.53	1,441.62	1,374.61	1,391.99
2024/03/20	1,322.51	1,451.07	1,285.58	1,429.39
2024/03/19	1,475.14	1,486.87	1,298.53	1,323.13
2024/03/18	1,502.02	1,559.05	1,432.48	1,475.14
2024/03/17	1,440.90	1,527.03	1,369.93	1,502.62
2024/03/16	1,610.29	1,624.80	1,419.49	1,442.02
2024/03/15	1,724.10	1,744.01	1,479.71	1,610.29
2024/03/14	1,682.59	1,759.06	1,572.35	1,725.17
2024/03/13	1,587.39	1,684.23	1,573.00	1,682.59
2024/03/12	1,620.09	1,641.93	1,492.44	1,586.33
2024/03/11	1,509.99	1,646.88	1,442.44	1,621.15
2024/03/10	1,548.91	1,559.52	1,471.78	1,509.99
2024/03/09	1,569.16	1,615.82	1,536.60	1,548.91
2024/03/08	1,540.44	1,580.58	1,470.47	1,568.35
2024/03/07	1,575.78	1,641.70	1,516.42	1,541.43
2024/03/06	1,403.17	1,578.95	1,340.31	1,576.16
2024/03/05	1,482.75	1,618.28	1,216.59	1,403.17
2024/03/04	1,467.90	1,550.76	1,441.26	1,482.95
2024/03/03	1,420.27	1,484.35	1,298.36	1,467.90
2024/03/02	1,301.43	1,421.24	1,289.68	1,421.20
2024/03/01	1,239.71	1,302.87	1,239.71	1,300.74
2024/02/29	1,258.59	1,334.41	1,205.12	1,239.71
2024/02/28	1,259.76	1,315.61	1,179.42	1,260.21
2024/02/27	1,219.63	1,272.55	1,205.84	1,259.88
2024/02/26	1,190.74	1,221.51	1,142.91	1,219.63
2024/02/25	1,176.77	1,193.80	1,154.54	1,190.74
2024/02/24	1,140.43	1,186.54	1,120.23	1,176.77
2024/02/23	1,126.96	1,150.56	1,095.75	1,140.43
2024/02/22	1,122.08	1,155.01	1,095.29	1,127.16
2024/02/21	1,158.55	1,158.55	1,087.86	1,122.08
2024/02/20	1,206.51	1,220.62	1,115.98	1,158.55
2024/02/19	1,179.54	1,225.36	1,143.52	1,206.51
2024/02/18	1,158.36	1,187.49	1,154.21	1,179.24
2024/02/17	1,150.50	1,158.77	1,102.74	1,158.36
2024/02/16	1,167.57	1,184.10	1,134.63	1,150.50
2024/02/15	1,151.90	1,193.25	1,133.45	1,167.57
2024/02/14	1,105.85	1,160.03	1,094.52	1,152.50
2024/02/13	1,094.86	1,110.18	1,066.02	1,105.93
2024/02/12	1,057.79	1,095.91	1,038.64	1,094.89
2024/02/11	1,071.80	1,093.33	1,055.70	1,057.79
2024/02/10	1,072.40	1,085.70	1,054.35	1,071.80
2024/02/09	1,045.67	1,092.43	1,038.84	1,072.40
2024/02/08	1,025.86	1,060.15	1,025.13	1,045.67
2024/02/07	1,006.32	1,031.14	987.22	1,024.80
2024/02/06	1,002.23	1,010.67	987.13	1,006.32
2024/02/05	990.26	1,035.17	979.56	1,002.23
2024/02/04	1,011.50	1,011.86	988.65	990.27
2024/02/03	1,029.91	1,039.59	1,010.28	1,011.50
2024/02/02	993.83	1,043.05	991.04	1,030.55
2024/02/01	979.17	996.95	961.65	994.46
2024/01/31	1,008.81	1,019.21	968.86	979.17
2024/01/30	1,035.54	1,044.87	1,006.28	1,008.81
2024/01/29	1,017.71	1,074.33	993.42	1,035.54
2024/01/28	987.18	1,018.33	972.36	1,017.71
2024/01/27	987.57	998.79	966.99	987.18
2024/01/26	950.87	996.44	862.45	988.19
2024/01/25	954.21	970.50	939.03	951.58
2024/01/24	945.36	965.96	927.76	954.81
2024/01/23	941.20	959.71	884.34	945.36
2024/01/22	1,008.49	1,014.22	935.26	940.87
2024/01/21	1,022.81	1,033.43	1,007.77	1,008.49
2024/01/20	1,020.63	1,029.33	1,004.21	1,022.81
2024/01/19	1,042.67	1,050.17	976.05	1,020.63
2024/01/18	1,087.61	1,094.45	1,014.88	1,042.76
2024/01/17	1,103.24	1,119.56	1,074.37	1,087.61
2024/01/16	1,095.68	1,125.49	1,076.92	1,103.24
2024/01/15	1,061.47	1,120.17	1,060.42	1,095.73
2024/01/14	1,106.43	1,116.21	1,060.63	1,061.47
2024/01/13	1,101.30	1,125.66	1,070.33	1,106.43
2024/01/12	1,184.40	1,194.47	1,064.22	1,100.84
2024/01/11	1,163.89	1,248.47	1,144.48	1,183.73
2024/01/10	1,030.10	1,179.48	990.69	1,164.57
2024/01/09	1,075.65	1,084.79	998.37	1,030.46
2024/01/08	1,000.17	1,081.54	941.85	1,075.65
2024/01/07	1,031.04	1,060.41	989.75	1,000.81
2024/01/06	1,076.80	1,077.19	1,007.44	1,031.91
2024/01/05	1,140.08	1,151.33	1,041.07	1,076.80
2024/01/04	1,095.38	1,154.83	1,074.80	1,140.25
2024/01/03	1,195.08	1,217.13	941.64	1,095.38
2024/01/02	1,212.78	1,246.57	1,183.65	1,195.08
2024/01/01	1,161.76	1,216.96	1,143.35	1,212.78
2023/12/31	1,179.20	1,218.32	1,137.53	1,161.16
2023/12/30	1,175.94	1,200.14	1,146.60	1,179.20
2023/12/29	1,195.32	1,232.73	1,144.63	1,176.66
2023/12/28	1,231.13	1,261.41	1,168.25	1,195.32
2023/12/27	1,261.07	1,284.24	1,201.37	1,231.13
2023/12/26	1,308.46	1,366.36	1,199.33	1,261.07
2023/12/25	1,228.18	1,342.41	1,211.18	1,308.46
2023/12/24	1,186.99	1,310.93	1,185.74	1,228.02
2023/12/23	1,133.92	1,202.99	1,082.50	1,186.99
2023/12/22	1,196.91	1,222.10	1,117.04	1,133.46
2023/12/21	997.50	1,198.16	992.09	1,196.91
2023/12/20	965.89	1,022.02	955.25	997.50
2023/12/19	981.87	1,018.56	951.29	965.89
2023/12/18	966.94	982.80	910.06	981.87
2023/12/17	1,010.04	1,021.03	962.17	967.53
2023/12/16	989.98	1,046.87	979.45	1,010.04
2023/12/15	1,068.05	1,077.00	987.33	989.98
2023/12/14	1,088.18	1,102.32	1,002.36	1,068.05
2023/12/13	1,037.21	1,094.04	966.34	1,088.18
2023/12/12	981.96	1,068.48	980.52	1,037.21
2023/12/11	1,065.30	1,068.39	936.29	981.96
2023/12/10	1,030.40	1,065.91	1,010.26	1,065.30
2023/12/09	990.69	1,115.89	989.55	1,030.40
2023/12/08	902.11	1,001.90	880.09	990.69
2023/12/07	890.21	908.38	856.91	902.21
2023/12/06	869.12	913.96	851.84	890.22
2023/12/05	830.08	875.38	810.54	869.12
2023/12/04	811.52	840.06	797.11	830.08
2023/12/03	815.64	826.00	799.31	811.52
2023/12/02	803.50	821.75	801.22	815.64
2023/12/01	810.28	818.42	795.40	803.50
2023/11/30	759.79	825.91	754.70	810.28
2023/11/29	776.65	794.64	759.60	760.40
2023/11/28	767.05	783.14	760.24	776.65
2023/11/27	797.70	804.24	750.30	767.28
2023/11/26	797.36	809.95	771.58	797.70
2023/11/25	784.33	806.88	780.85	797.36
2023/11/24	768.61	791.37	766.58	784.33
2023/11/23	773.23	779.49	761.66	768.49
2023/11/22	720.48	788.74	719.67	773.23
2023/11/21	786.88	790.80	717.09	720.96
2023/11/20	815.07	831.46	781.14	786.88
2023/11/19	792.69	820.39	776.72	815.07
2023/11/18	785.72	792.94	749.62	792.69
2023/11/17	809.63	827.89	757.64	785.63
2023/11/16	841.81	879.50	796.48	810.17
2023/11/15	782.95	852.90	781.89	841.81
2023/11/14	812.09	838.79	755.52	782.95
2023/11/13	866.23	892.70	810.46	812.16
2023/11/12	842.60	888.72	812.62	866.23
2023/11/11	803.44	861.43	773.75	842.63
2023/11/10	770.43	806.13	753.98	803.44
2023/11/09	758.96	794.32	684.65	770.43
2023/11/08	740.37	768.14	731.96	758.67
2023/11/07	745.26	752.67	711.05	740.85

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