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
2026/08/15	11.1670	11.2270	11.1000	11.1000
2026/08/14	11.1840	11.2070	11.0070	11.1670
2026/08/13	11.1060	11.2800	11.1000	11.1840
2026/08/12	11.4520	11.5460	11.0000	11.1060
2026/08/11	11.1090	11.6350	11.0980	11.4520
2026/08/10	10.9460	11.1480	10.9130	11.1090
2026/08/09	11.1170	11.1960	10.9390	10.9460
2026/08/08	11.0100	11.2840	11.0000	11.1210
2026/08/07	10.9330	11.1020	10.9090	11.0100
2026/08/06	11.0370	11.0680	10.8000	10.9330
2026/08/05	11.0610	11.1160	10.9300	11.0370
2026/08/04	11.0530	11.1380	10.9860	11.0610
2026/08/03	11.1470	11.1650	10.8190	11.0530
2026/08/02	10.8910	11.1980	10.8910	11.1470
2026/08/01	10.9900	11.0810	10.6700	10.8910
2026/07/31	11.3150	11.3990	10.9300	10.9900
2026/07/30	11.4470	11.5490	11.1120	11.3150
2026/07/29	11.6040	11.6470	11.2600	11.4470
2026/07/28	11.5320	11.6870	11.3510	11.6040
2026/07/27	11.9930	12.0180	11.5070	11.5320
2026/07/26	11.7520	12.1210	11.7380	11.9930
2026/07/25	11.4070	12.0680	11.3470	11.7520
2026/07/24	11.3440	11.4960	11.2000	11.4070
2026/07/23	11.9030	11.9310	11.2230	11.3440
2026/07/22	11.9640	12.0400	11.7560	11.9030
2026/07/21	11.7080	12.0100	11.6730	11.9640
2026/07/20	11.7640	11.9320	11.6130	11.7200
2026/07/19	11.7830	11.8190	11.6610	11.7640
2026/07/18	11.7860	11.8230	11.7000	11.7830
2026/07/17	11.7540	11.8450	11.5430	11.7860
2026/07/16	12.0050	12.0730	11.7220	11.7550
2026/07/15	12.0630	12.1990	11.9000	12.0050
2026/07/14	11.6790	12.2080	11.6020	12.0630
2026/07/13	11.7880	11.9990	11.5490	11.6790
2026/07/12	11.8720	11.9450	11.7060	11.7910
2026/07/11	11.9950	12.2210	11.8710	11.8720
2026/07/10	11.8370	12.0790	11.7810	11.9950
2026/07/09	11.7710	11.9410	11.7020	11.8370
2026/07/08	12.0440	12.0780	11.5420	11.7710
2026/07/07	12.4150	12.4770	11.9440	12.0440
2026/07/06	12.5540	12.6690	12.0770	12.4150
2026/07/05	12.5340	12.7050	12.1570	12.5560
2026/07/04	12.5060	12.7880	12.3610	12.5340
2026/07/03	11.9700	12.6540	11.9270	12.5060
2026/07/02	11.7160	12.1490	11.6360	11.9700
2026/07/01	11.7100	11.9960	11.4740	11.7160
2026/06/30	11.8710	13.0000	11.2940	11.7100
2026/06/29	11.8400	12.0000	11.6500	11.8770
2026/06/28	12.0540	12.0810	11.6800	11.8400
2026/06/27	12.2520	12.3530	11.9910	12.0540
2026/06/26	12.1180	12.2950	11.6790	12.2520
2026/06/25	12.3240	12.5370	11.5750	12.1210
2026/06/24	12.7420	12.8670	11.8000	12.3240
2026/06/23	13.3220	13.3610	12.6430	12.7420
2026/06/22	13.2710	13.7590	13.2500	13.3340
2026/06/21	13.5080	13.5190	13.2550	13.2710
2026/06/20	13.4750	13.6080	13.3400	13.5080
2026/06/19	13.4700	13.5240	13.2220	13.4810
2026/06/18	13.8080	13.9050	13.2010	13.4700
2026/06/17	13.9710	14.1230	13.6100	13.8060
2026/06/16	14.1170	14.2840	13.8500	13.9710
2026/06/15	14.2340	14.5660	14.0800	14.1260
2026/06/14	14.0940	14.2480	13.7570	14.2340
2026/06/13	13.7900	14.2400	13.7650	14.0950
2026/06/12	13.7790	14.8090	13.6520	13.7930
2026/06/11	13.3210	13.9030	13.3210	13.7790
2026/06/10	13.5920	13.7060	13.1490	13.3210
2026/06/09	13.8360	13.8860	13.3460	13.5900
2026/06/08	13.8310	14.0080	13.5450	13.8450
2026/06/07	13.1460	14.0170	13.1080	13.8340
2026/06/06	13.0760	13.3250	12.5020	13.1460
2026/06/05	14.1690	14.1990	12.6830	13.0770
2026/06/04	14.6060	14.6780	13.7380	14.1690
2026/06/03	14.8110	15.1100	14.5200	14.6060
2026/06/02	16.0990	16.1310	14.5870	14.8070
2026/06/01	15.9810	16.1580	15.6100	16.0990
2026/05/31	16.0000	16.1290	15.7710	15.9810
2026/05/30	15.8910	16.1990	15.8600	16.0000
2026/05/29	15.8360	16.0930	15.5480	15.8910
2026/05/28	16.0140	16.0670	15.3990	15.8360
2026/05/27	16.0780	16.4570	15.8800	16.0240
2026/05/26	16.2290	16.5100	15.9770	16.0780
2026/05/25	16.2440	16.4800	16.1510	16.2290
2026/05/24	16.3880	16.5060	15.9740	16.2430
2026/05/23	16.2950	16.6990	15.6000	16.3880
2026/05/22	16.8030	16.9980	16.2000	16.2930
2026/05/21	16.4690	16.9090	16.4680	16.8030
2026/05/20	16.3890	16.6490	16.2230	16.4690
2026/05/19	16.6440	16.7590	16.3430	16.3890
2026/05/18	17.3250	17.3370	16.3080	16.6440
2026/05/17	17.3840	17.9120	16.8000	17.3260
2026/05/16	18.0300	18.0400	17.1260	17.3840
2026/05/15	18.2410	18.5780	17.6140	18.0300
2026/05/14	17.8120	19.0000	17.7280	18.2410
2026/05/13	17.3630	18.1180	17.3500	17.8140
2026/05/12	17.4830	17.5490	16.9830	17.3630
2026/05/11	17.5970	17.6550	17.0400	17.4860
2026/05/10	17.0350	17.6590	16.6890	17.5970
2026/05/09	17.1690	17.4470	16.9480	17.0350
2026/05/08	16.9380	17.1840	16.6000	17.1690
2026/05/07	17.6100	17.6120	16.7110	16.9380
2026/05/06	18.1090	18.3080	17.4520	17.6100
2026/05/05	17.3050	18.3790	17.2940	18.1090
2026/05/04	17.0000	17.8510	16.9200	17.3050
2026/05/03	17.0540	17.1910	16.8600	17.0000
2026/05/02	17.0560	17.1920	16.8650	17.0540
2026/05/01	16.7460	17.3400	16.7430	17.0460
2026/04/30	16.6970	17.3880	16.5000	16.7460
2026/04/29	15.8600	17.8150	15.8430	16.6840
2026/04/28	15.7960	16.1000	15.6560	15.8600
2026/04/27	15.8440	16.0600	15.4700	15.7960
2026/04/26	15.6600	15.9410	15.5760	15.8440
2026/04/25	15.7300	15.8190	15.5550	15.6600
2026/04/24	15.5240	15.8810	15.5100	15.7300
2026/04/23	15.2520	15.6450	15.2190	15.5240
2026/04/22	15.1850	15.6870	15.1390	15.2520
2026/04/21	15.1340	15.2950	14.9520	15.1850
2026/04/20	14.8240	15.2590	14.8050	15.1340
2026/04/19	15.0760	15.3190	14.7390	14.8240
2026/04/18	15.7960	15.8410	15.0020	15.0700
2026/04/17	15.7890	16.1540	15.4550	15.8110
2026/04/16	15.0750	15.8990	15.0180	15.7890
2026/04/15	14.7890	15.3870	14.7520	15.0690
2026/04/14	14.9770	15.5340	14.7090	14.7890
2026/04/13	14.5240	15.0190	14.5090	14.9770
2026/04/12	14.8430	14.8690	14.4020	14.5240
2026/04/11	14.9410	15.1190	14.7500	14.8430
2026/04/10	14.7350	15.1720	14.6640	14.9410
2026/04/09	14.6760	15.0970	14.4730	14.7340
2026/04/08	15.0690	15.1730	14.6450	14.6760
2026/04/07	14.4840	15.2320	14.4250	15.0690
2026/04/06	14.7660	14.9310	14.3810	14.4910
2026/04/05	14.7110	14.7660	14.3570	14.7660
2026/04/04	14.6330	14.8790	14.5150	14.7110
2026/04/03	14.4410	14.7930	14.4000	14.6330
2026/04/02	14.6520	14.7190	14.2350	14.4390
2026/04/01	14.6420	14.9790	14.5580	14.6560
2026/03/31	14.5330	14.8120	14.2890	14.6420
2026/03/30	14.4920	15.0030	14.4570	14.5330
2026/03/29	14.5920	14.6990	14.1570	14.4920
2026/03/28	14.4650	15.2710	14.4010	14.5920
2026/03/27	14.7180	14.8070	14.3100	14.4650
2026/03/26	15.3480	15.3620	14.5020	14.7180
2026/03/25	15.1170	15.5840	15.0280	15.3480
2026/03/24	14.9200	15.1680	14.7160	15.1170
2026/03/23	14.3590	15.1370	14.2570	14.9200
2026/03/22	14.5660	14.8080	14.2300	14.3590
2026/03/21	15.0080	15.1410	14.4830	14.5730
2026/03/20	14.8000	15.1370	14.7980	15.0080
2026/03/19	15.2410	15.3640	14.5340	14.8000
2026/03/18	15.9330	16.5000	14.9200	15.2410
2026/03/17	16.4200	16.6540	15.6520	15.9350
2026/03/16	15.5540	16.5120	15.4990	16.4200
2026/03/15	15.3780	15.6450	15.1130	15.5540
2026/03/14	15.3350	15.4280	15.0580	15.3760
2026/03/13	15.0940	16.2560	15.0580	15.3360
2026/03/12	14.7750	15.2390	14.6330	15.0940
2026/03/11	14.9510	15.0790	14.5000	14.7750
2026/03/10	14.2910	15.8290	14.2780	14.9510
2026/03/09	14.1410	14.6510	14.1310	14.2960
2026/03/08	14.2180	14.4380	13.7580	14.1410
2026/03/07	14.4500	14.5690	14.1280	14.2180
2026/03/06	14.7510	14.8990	14.2260	14.4500
2026/03/05	15.5310	15.5640	14.6500	14.7510
2026/03/04	14.2050	16.3840	13.9860	15.5340
2026/03/03	14.7070	14.7450	13.9800	14.2070
2026/03/02	14.4070	15.4000	14.3220	14.7070
2026/03/01	14.7060	15.2790	14.1500	14.4070
2026/02/28	14.6220	14.8560	13.7500	14.7100
2026/02/27	15.1450	15.4700	14.4080	14.6220
2026/02/26	15.7450	15.8820	14.9220	15.1480
2026/02/25	14.2600	16.5770	14.2000	15.7450
2026/02/24	14.3500	14.5230	14.0590	14.2600
2026/02/23	14.7720	15.1290	14.1280	14.3500
2026/02/22	15.2950	15.2990	14.6910	14.7720
2026/02/21	15.5460	15.6770	15.2890	15.2960
2026/02/20	15.2640	15.8840	14.9060	15.5490
2026/02/19	15.2690	15.4130	14.8410	15.2640
2026/02/18	15.4280	15.7990	15.1350	15.2710
2026/02/17	15.5240	15.9690	15.0860	15.4280

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