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
2026/06/08	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
2026/02/16	15.7290	15.9020	15.1420	15.5410
2026/02/15	16.9770	17.9770	15.5430	15.7290
2026/02/14	14.7840	17.3880	14.7430	16.9990
2026/02/13	14.2220	14.9130	14.0900	14.7840
2026/02/12	13.9750	14.4800	13.8970	14.2220
2026/02/11	14.3560	14.4180	13.5000	13.9760
2026/02/10	15.0100	15.0710	14.1950	14.3560
2026/02/09	15.2280	15.2870	14.5010	15.0100
2026/02/08	15.4570	15.6210	15.0110	15.2310
2026/02/07	15.5090	15.6360	14.9100	15.4570
2026/02/06	13.8780	16.0740	12.5600	15.5090
2026/02/05	16.2920	16.4380	13.6520	13.8780
2026/02/04	16.5260	17.1190	15.8860	16.2940
2026/02/03	16.8040	17.2260	15.9750	16.5340
2026/02/02	16.1910	17.2140	15.4400	16.8040
2026/02/01	16.1710	16.5540	15.7350	16.1910
2026/01/31	17.9500	17.9670	14.9700	16.1810
2026/01/30	17.9990	18.3540	17.2760	17.9500
2026/01/29	19.1470	19.1780	17.5480	17.9990
2026/01/28	19.2490	19.4890	18.9420	19.1500
2026/01/27	18.9000	19.2890	18.6100	19.2490
2026/01/26	18.5460	19.0490	18.5090	18.9000
2026/01/25	19.3810	19.3830	18.3360	18.5460
2026/01/24	19.4600	19.4730	19.1670	19.3810
2026/01/23	19.6990	20.0370	19.2390	19.4600
2026/01/22	20.0470	20.2780	19.5070	19.6990
2026/01/21	19.5000	20.3980	19.0520	20.0470
2026/01/20	20.4460	20.4760	19.2690	19.5000
2026/01/19	20.7680	20.7680	19.0780	20.4460
2026/01/18	21.8300	21.8970	20.7420	20.7780
2026/01/17	21.8720	22.1820	21.6810	21.8300
2026/01/16	22.2650	22.3150	21.4020	21.8720
2026/01/15	23.3170	23.3310	22.0550	22.2650
2026/01/14	23.5520	23.9530	23.1250	23.3170
2026/01/13	21.5630	23.9360	21.5420	23.5520
2026/01/12	21.8270	22.4700	21.3150	21.5630
2026/01/11	22.0690	22.3030	21.4870	21.8230
2026/01/10	22.2270	22.2440	22.0000	22.0730
2026/01/09	22.2950	22.8370	21.8610	22.2270
2026/01/08	22.9510	23.1890	21.6830	22.2950
2026/01/07	23.5800	24.1300	22.7030	22.9490
2026/01/06	23.7720	24.4990	22.5310	23.6090
2026/01/05	23.3990	24.0490	22.9000	23.7720
2026/01/04	22.3490	24.1000	22.2900	23.3990
2026/01/03	22.1490	22.5660	21.7500	22.3490
2026/01/02	19.8070	22.6080	19.6600	22.1470
2026/01/01	18.3510	19.9010	18.3430	19.8070
2025/12/31	19.2470	19.2580	18.1600	18.3500
2025/12/30	19.1930	19.5350	19.1360	19.2470
2025/12/29	19.3800	19.9980	19.1130	19.1930
2025/12/28	19.4670	19.5300	19.2300	19.3800
2025/12/27	19.1520	19.5410	19.1200	19.4670
2025/12/26	19.3220	19.9390	18.9390	19.1520
2025/12/25	20.0780	20.1550	19.2260	19.3230
2025/12/24	20.2120	20.3690	19.7560	20.0780
2025/12/23	20.8210	20.9360	20.0540	20.2120
2025/12/22	20.6620	21.2490	20.4000	20.8210
2025/12/21	20.8110	21.0170	20.2770	20.6620
2025/12/20	20.8290	20.9010	20.5950	20.8110
2025/12/19	18.9970	20.9930	18.8000	20.8290
2025/12/18	19.6690	20.3290	18.6850	18.9970
2025/12/17	20.4080	21.1920	19.4430	19.6690
2025/12/16	20.1770	20.5950	19.7580	20.4120
2025/12/15	20.9390	21.5840	19.7390	20.1770
2025/12/14	21.7120	21.7480	20.7240	20.9330
2025/12/13	21.4060	21.8660	21.4060	21.7120
2025/12/12	21.8520	22.1110	21.0000	21.4060
2025/12/11	22.3620	22.3950	21.2000	21.8520

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