ドージコイン/円 (DOGE) 時系列データ・価格推移

ドージコイン/円(DOGE/JPY)時系列データ

日付	始値	高値	安値	終値
2024/04/18	22.8630	23.8440	21.8350	23.6200
2024/04/17	24.2230	24.6360	22.4610	22.8630
2024/04/16	25.0210	25.2320	22.8000	24.2230
2024/04/15	25.0160	26.1310	23.3320	25.0210
2024/04/14	23.9330	25.4600	22.3100	25.0160
2024/04/13	27.3400	27.3400	21.5100	23.9150
2024/04/12	29.7340	30.8280	26.6020	27.3400
2024/04/11	30.5400	31.1610	29.1500	29.7320
2024/04/10	28.7500	30.9360	27.5470	30.5460
2024/04/09	30.7110	30.8170	28.2510	28.7460
2024/04/08	30.1960	31.6720	29.7480	30.7100
2024/04/07	28.2360	31.1250	28.1860	30.1960
2024/04/06	26.9000	28.4870	26.8010	28.2360
2024/04/05	27.3070	27.3210	25.5000	26.9010
2024/04/04	26.6930	28.6380	26.2100	27.3070
2024/04/03	27.8110	28.6040	25.9050	26.6950
2024/04/02	31.2150	31.2500	27.4300	27.8100
2024/04/01	33.3360	33.3360	30.1600	31.2150
2024/03/31	30.2350	33.9540	30.2350	33.3360
2024/03/30	32.4140	32.9270	29.9350	30.2350
2024/03/29	33.3450	34.0640	31.7000	32.4140
2024/03/28	28.8670	34.6180	28.7010	33.3430
2024/03/27	27.6440	29.0140	27.0650	28.8760
2024/03/26	26.5260	28.3160	26.5040	27.6420
2024/03/25	26.7090	27.9880	25.7640	26.5260
2024/03/24	24.5230	27.1600	24.4470	26.7090
2024/03/23	23.2600	26.4970	23.0810	24.5230
2024/03/22	23.6130	25.0470	22.0400	23.2600
2024/03/21	22.9470	24.1980	22.1830	23.6130
2024/03/20	19.4630	23.1520	18.6710	22.9470
2024/03/19	21.4040	21.6330	18.9060	19.4790
2024/03/18	23.0000	23.0000	20.8970	21.4150
2024/03/17	21.2390	23.6620	20.4000	23.0000
2024/03/16	24.4310	24.7000	20.6000	21.2410
2024/03/15	26.2610	26.9630	22.5680	24.4320
2024/03/14	25.0320	28.2590	24.5020	26.2560
2024/03/13	24.9010	25.7470	24.5060	25.0360
2024/03/12	26.5780	26.7380	23.6530	24.9010
2024/03/11	25.0140	26.7430	23.6010	26.5780
2024/03/10	26.3970	26.5250	24.5000	25.0140
2024/03/09	24.3040	27.2850	24.1350	26.3990
2024/03/08	23.3330	25.8760	22.9220	24.3040
2024/03/07	23.5820	24.1700	21.8180	23.3320
2024/03/06	23.4080	26.9220	22.0330	23.5900
2024/03/05	27.3790	31.4050	19.3600	23.4150
2024/03/04	23.0580	27.7740	21.7980	27.3730
2024/03/03	21.2870	23.4550	18.6620	23.0690
2024/03/02	21.0280	22.5410	20.4000	21.2870
2024/03/01	17.5970	21.8540	17.5790	21.0280
2024/02/29	17.4000	20.1840	16.7290	17.6110
2024/02/28	14.7080	18.2040	14.2300	17.4000
2024/02/27	13.4280	15.0990	13.3000	14.7080
2024/02/26	12.9500	13.5420	12.7060	13.4280
2024/02/25	12.9600	13.0600	12.8260	12.9500
2024/02/24	12.7090	12.9790	12.6340	12.9600
2024/02/23	12.6640	12.8600	12.5000	12.7080
2024/02/22	12.7470	12.8700	12.5240	12.6640
2024/02/21	12.9380	12.9590	12.3610	12.7470
2024/02/20	13.4540	13.7650	12.5750	12.9380
2024/02/19	12.7770	13.6750	12.7510	13.4540
2024/02/18	12.5680	12.8610	12.4620	12.7760
2024/02/17	12.9720	12.9720	12.3700	12.5680
2024/02/16	12.8200	13.4780	12.7760	12.9720
2024/02/15	12.8500	14.0580	12.7000	12.8200
2024/02/14	12.1940	13.0830	12.1200	12.8510
2024/02/13	12.2420	12.3870	11.9870	12.1970
2024/02/12	12.1150	12.2650	11.8210	12.2420
2024/02/11	12.1290	12.4370	12.0410	12.1150
2024/02/10	12.1490	12.2430	12.0140	12.1290
2024/02/09	11.9070	12.2690	11.9070	12.1490
2024/02/08	11.8490	12.0750	11.8340	11.9070
2024/02/07	11.6140	11.8780	11.5880	11.8490
2024/02/06	11.6600	11.7130	11.5720	11.6140
2024/02/05	11.6300	11.9140	11.5060	11.6600
2024/02/04	11.6730	11.8640	11.5620	11.6300
2024/02/03	11.7490	11.8010	11.6500	11.6730
2024/02/02	11.6300	11.8150	11.5930	11.7510
2024/02/01	11.5920	11.6830	11.4010	11.6300
2024/01/31	11.7680	11.8860	11.4870	11.5950
2024/01/30	11.9860	12.1390	11.7410	11.7680
2024/01/29	11.6780	12.3210	11.6060	11.9880
2024/01/28	11.8640	12.0660	11.5860	11.6730
2024/01/27	11.8180	11.9490	11.6970	11.8710
2024/01/26	11.5130	11.8870	11.4500	11.8190
2024/01/25	11.6840	11.7230	11.4050	11.5130
2024/01/24	11.6370	11.9360	11.5070	11.6850
2024/01/23	11.9480	12.1580	11.3010	11.6370
2024/01/22	12.6510	12.6690	11.8800	11.9480
2024/01/21	12.9870	13.3950	12.5510	12.6510
2024/01/20	11.6400	13.3900	11.6010	12.9870
2024/01/19	11.6070	11.6790	11.1170	11.6390
2024/01/18	11.9360	11.9650	11.4500	11.6030
2024/01/17	11.9700	12.0220	11.8000	11.9360
2024/01/16	11.8320	12.0980	11.7180	11.9710
2024/01/15	11.6190	11.9450	11.6150	11.8320
2024/01/14	11.7700	12.1780	11.5700	11.6190
2024/01/13	11.6530	11.8330	11.4380	11.7700
2024/01/12	12.2900	12.4130	11.3030	11.6530
2024/01/11	12.0820	13.5140	11.9570	12.2900
2024/01/10	11.4530	12.3400	11.1250	12.0820
2024/01/09	11.7080	12.1240	11.1110	11.4580
2024/01/08	11.3610	11.7720	10.7500	11.7080
2024/01/07	11.6750	11.7980	11.1590	11.3610
2024/01/06	11.9660	11.9680	11.3750	11.6760
2024/01/05	12.1570	12.2700	11.6970	11.9660
2024/01/04	11.7680	12.2360	11.6600	12.1570
2024/01/03	12.9590	13.1250	11.3110	11.7700
2024/01/02	12.9910	13.3290	12.8500	12.9590
2024/01/01	12.6950	12.9990	12.5750	12.9900
2023/12/31	12.6820	12.8490	12.5420	12.6950
2023/12/30	12.8980	12.9660	12.6290	12.6820
2023/12/29	13.0220	13.2090	12.7200	12.8980
2023/12/28	13.2510	13.4550	12.8580	13.0200
2023/12/27	13.0460	13.3580	12.7950	13.2500
2023/12/26	13.4270	13.4460	12.5340	13.0560
2023/12/25	13.1050	13.5870	13.0220	13.4270
2023/12/24	13.3160	13.5310	12.9910	13.1060
2023/12/23	13.5440	13.5460	13.1560	13.3160
2023/12/22	13.5140	13.6080	13.1100	13.5430
2023/12/21	13.1340	13.9310	12.9390	13.5140
2023/12/20	13.0030	13.4150	12.8880	13.1340
2023/12/19	13.1430	13.5160	12.8700	13.0090
2023/12/18	13.2540	13.3860	12.3600	13.1430
2023/12/17	13.8560	13.9570	13.1740	13.2570
2023/12/16	13.2660	13.8820	13.1050	13.8580
2023/12/15	14.0060	14.0750	13.2040	13.2670
2023/12/14	13.8200	14.0170	13.3540	14.0060
2023/12/13	13.4600	14.3000	13.3490	13.8200
2023/12/08	0.0634	14.0848	0.0634	0.0637
2023/12/07	1.5734	14.0848	0.0617	14.0848
2023/12/05	12.0226	12.6707	1.5558	1.5655
2023/12/04	12.3664	13.2643	11.9672	12.0209
2023/12/03	12.5607	12.7119	11.7572	12.3603
2023/12/02	12.1733	12.6243	12.0532	12.5037
2023/12/01	12.1114	12.4316	11.7329	12.1734
2023/11/30	11.7740	12.3645	11.2111	12.1114
2023/11/29	11.8005	12.2007	11.4618	11.7736
2023/11/28	11.5246	11.9451	10.9108	11.8586
2023/11/27	11.5540	12.0260	10.9244	11.5303
2023/11/26	11.5929	11.7003	11.1677	11.5560
2023/11/25	11.6225	11.9854	11.2968	11.5929
2023/11/24	11.3357	11.6884	11.1717	11.6254
2023/11/23	11.2398	11.4390	11.0450	11.3356
2023/11/22	10.6450	11.4027	10.5725	11.2439
2023/11/21	11.4557	11.5672	10.5292	10.6110
2023/11/20	11.9808	12.1527	11.3606	11.4557
2023/11/19	11.9505	12.0406	11.6340	12.0406
2023/11/18	12.8799	12.9411	11.8519	12.0085
2023/11/17	11.9223	13.0614	11.8680	12.9538
2023/11/16	11.4536	12.5990	11.3291	11.9223
2023/11/15	10.8724	11.4972	10.8180	11.4573
2023/11/14	11.2373	11.4406	10.4455	10.8197
2023/11/13	11.6730	12.0596	11.1521	11.2996
2023/11/12	11.8942	12.0957	11.3812	11.7559
2023/11/11	11.3806	12.3301	11.2832	11.8938
2023/11/10	11.0571	11.4513	10.9994	11.3657
2023/11/09	11.3405	11.7315	10.3831	11.0595
2023/11/08	10.9988	11.5577	10.9294	11.3420
2023/11/07	11.3548	11.4074	10.7326	11.0216
2023/11/06	10.5571	11.4141	10.4681	11.4080
2023/11/05	10.2554	10.7040	10.2425	10.5513
2023/11/03	10.1570	10.2137	9.9550	10.1326
2023/11/02	10.3039	10.5999	10.0496	10.1570
2023/11/01	10.2704	10.4895	9.9168	10.3060
2023/10/31	10.3474	10.5936	9.9781	10.2710
2023/10/30	10.3500	10.4489	10.1384	10.3521
2023/10/29	10.2708	10.5156	10.1251	10.4018
2023/10/28	10.1570	10.4464	10.0926	10.3240
2023/10/27	10.7520	10.8346	10.0752	10.1055
2023/10/26	10.2081	11.2711	10.1862	10.7940
2023/10/25	9.9555	10.4032	9.7262	10.2557
2023/10/24	10.0280	10.3808	9.6677	9.9517
2023/10/23	9.1894	10.0510	9.1289	10.0302
2023/10/22	9.1905	9.2288	8.9829	9.1474
2023/10/20	8.7939	9.0450	8.7537	8.9301
2023/10/19	8.7360	8.8257	8.6612	8.7807
2023/10/18	8.8104	8.9064	8.6752	8.7784
2023/10/17	8.9116	8.9855	8.7505	8.8104
2023/10/16	8.8115	9.0706	8.7737	8.9492
2023/10/15	8.9446	8.9446	8.8224	8.8530

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