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
2025/08/28	32.2720	33.3320	32.0140	33.0300
2025/08/27	32.2480	33.0750	31.9400	32.2790
2025/08/26	31.0790	32.4480	30.5370	32.2480
2025/08/25	34.2000	34.5990	30.5010	31.0790
2025/08/24	34.7490	35.9450	33.5060	34.2020
2025/08/23	35.3130	35.3530	33.6000	34.7490
2025/08/22	31.9120	35.5950	31.0300	35.3210
2025/08/21	32.7270	33.1730	31.8010	31.9120
2025/08/20	30.9850	32.8880	30.6410	32.7290
2025/08/19	32.9780	33.3790	30.8820	30.9850
2025/08/18	34.6400	34.8220	32.5000	32.9780
2025/08/17	34.1040	35.7790	33.7050	34.6480
2025/08/16	33.7960	34.8790	33.2040	34.1040
2025/08/15	33.1800	34.3870	32.4560	33.7990
2025/08/14	36.0230	37.4730	32.2190	33.1870
2025/08/13	34.8500	36.9420	34.3080	36.0170
2025/08/12	32.9050	35.2070	32.5350	34.8450
2025/08/11	34.5370	35.5930	32.7760	32.9110
2025/08/10	35.4520	35.9280	33.8600	34.5370
2025/08/09	33.9970	36.3810	33.9230	35.4520
2025/08/08	32.6500	34.3310	32.3460	33.9970
2025/08/07	30.2440	32.8180	30.0740	32.6520
2025/08/06	29.5250	30.5210	28.8900	30.2440
2025/08/05	30.9640	31.0690	28.9860	29.5220
2025/08/04	29.3710	31.0930	29.3430	30.9640
2025/08/03	28.1900	29.5760	27.8400	29.3710
2025/08/02	29.6840	30.0800	27.9850	28.1900
2025/08/01	31.6950	31.7950	28.9320	29.6840
2025/07/31	32.8590	33.7990	31.4830	31.6990
2025/07/30	33.3330	33.6100	31.3630	32.8420
2025/07/29	33.6540	34.6490	32.3970	33.3330
2025/07/28	35.5500	36.7240	33.4000	33.6570
2025/07/27	34.7950	35.9720	34.6640	35.5500
2025/07/26	34.9710	35.4790	34.4020	34.7940
2025/07/25	34.1420	34.9980	32.7450	34.9710
2025/07/24	35.3050	36.1310	32.6000	34.1350
2025/07/23	39.7840	39.7970	33.8000	35.3040
2025/07/22	40.0860	40.5950	37.8260	39.7690
2025/07/21	40.6880	42.3000	39.2890	40.0840
2025/07/20	35.9670	41.2860	35.7690	40.6940
2025/07/19	35.0460	38.3590	35.0340	35.9670
2025/07/18	32.3990	37.7380	32.0690	35.0460
2025/07/17	31.4640	32.8620	30.7540	32.3990
2025/07/16	29.6560	32.5960	29.2000	31.4600
2025/07/15	29.2080	29.6800	27.8010	29.6560
2025/07/14	29.1860	31.0110	28.7470	29.2080
2025/07/13	29.0450	29.9490	28.7730	29.1860
2025/07/12	29.5130	30.3580	28.2560	29.0450
2025/07/11	28.4300	155.2610	27.9200	29.5120
2025/07/10	26.3180	28.6200	25.9900	28.4300
2025/07/09	25.0810	27.2120	24.9700	26.3120
2025/07/08	24.5430	25.1990	24.2860	25.0810
2025/07/07	24.8660	25.6520	24.2400	24.5430
2025/07/06	23.7780	25.3290	23.6370	24.8660
2025/07/05	23.6180	23.9140	23.4810	23.7780
2025/07/04	24.8170	24.9730	23.3590	23.6180
2025/07/03	24.1230	25.2960	24.0010	24.8190
2025/07/02	22.6810	24.7480	22.5550	24.1230
2025/07/01	23.7950	23.9560	22.5450	22.6810
2025/06/30	24.4910	24.5620	23.5000	23.7950
2025/06/29	23.7000	24.5650	23.5500	24.4940
2025/06/28	23.3380	23.8950	23.2600	23.7000
2025/06/27	23.1960	23.6060	22.8000	23.3330
2025/06/26	23.8390	24.3190	22.8440	23.1970
2025/06/25	24.0330	24.4180	23.6330	23.8390
2025/06/24	23.9000	24.3710	23.5050	24.0330
2025/06/23	22.1830	24.1290	21.8100	23.9000
2025/06/22	22.6410	23.1100	20.9010	22.1830
2025/06/21	23.8000	24.0810	22.1010	22.6440
2025/06/20	24.8560	25.0790	23.2220	23.8000
2025/06/19	24.7790	25.0140	24.4690	24.8560
2025/06/18	24.6900	25.0340	23.8010	24.7790
2025/06/17	24.9760	25.5400	23.8770	24.6930
2025/06/16	25.4200	26.1570	24.9000	24.9820
2025/06/15	25.7640	25.8150	24.7590	25.4250
2025/06/14	26.0610	26.0640	25.2060	25.7640
2025/06/13	26.0260	26.1000	24.4000	26.0610
2025/06/12	27.8740	27.9910	25.9290	26.0300
2025/06/11	28.7310	30.0060	27.6690	27.8750
2025/06/10	28.0990	28.7380	27.3760	28.7310
2025/06/09	26.6080	28.2690	26.0590	28.0990
2025/06/08	26.7950	27.0380	26.1140	26.6150
2025/06/07	25.9010	27.3190	25.7480	26.7950
2025/06/06	24.6990	26.7460	24.4390	25.9010
2025/06/05	26.9260	27.6320	24.2210	24.6980
2025/06/04	27.8050	28.4380	26.8000	26.9290
2025/06/03	27.8500	28.7460	27.6000	27.8050
2025/06/02	27.9070	28.0550	27.0000	27.8500
2025/06/01	27.8050	28.0870	26.9330	27.9070
2025/05/31	27.9360	28.2450	26.8010	27.8050
2025/05/30	30.9880	31.1960	27.5340	27.9410
2025/05/29	32.2640	33.2610	30.8750	30.9880
2025/05/28	32.5940	32.7990	31.5390	32.2640
2025/05/27	32.3020	33.4360	31.3500	32.5940
2025/05/26	32.1880	32.9890	31.8360	32.3020
2025/05/25	32.1980	32.3820	30.8280	32.1930
2025/05/24	32.1640	32.9200	31.9450	32.1980
2025/05/23	35.3490	36.5530	31.8770	32.1640
2025/05/22	33.6190	35.3490	33.6190	35.3490
2025/05/21	32.6610	34.1890	32.0210	33.6190
2025/05/20	32.5530	33.4320	31.5630	32.6610
2025/05/19	33.9190	34.2990	31.1250	32.5520
2025/05/18	31.3430	34.6950	31.2640	33.9130
2025/05/17	32.3110	32.4720	30.8000	31.3440
2025/05/16	32.0560	33.7790	31.7270	32.3200
2025/05/15	34.1850	34.7670	31.2370	32.0570
2025/05/14	35.5750	36.4800	33.5310	34.1730
2025/05/13	34.3090	35.8730	32.2230	35.5750
2025/05/12	33.8420	37.3480	32.8000	34.3090
2025/05/11	36.4310	37.7210	32.3410	33.8320
2025/05/10	29.8190	36.4590	29.5630	36.4480
2025/05/09	28.8380	31.1640	28.1150	29.8190
2025/05/08	24.8000	28.8450	24.7500	28.8450
2025/05/07	24.6820	25.1590	24.3410	24.8000
2025/05/06	24.5660	24.7210	23.4430	24.6820
2025/05/05	24.7310	25.1810	24.2660	24.5660
2025/05/04	25.5470	25.7910	24.7000	24.7300
2025/05/03	26.3860	26.4790	25.5000	25.5470
2025/05/02	26.3230	26.8990	26.1000	26.3860
2025/05/01	24.7390	26.7390	24.7080	26.3300
2025/04/30	24.9460	25.2670	23.9100	24.7390
2025/04/29	25.5440	25.7870	24.6110	24.9460
2025/04/28	25.7990	26.2690	24.9000	25.5440
2025/04/27	26.1990	26.4320	25.4050	25.7990
2025/04/26	26.1590	27.7670	25.9510	26.1960
2025/04/25	26.0960	26.8430	25.4500	26.1590
2025/04/24	25.6310	26.2000	24.3110	26.0960
2025/04/23	25.4760	26.3500	24.9010	25.6370
2025/04/22	22.5060	25.8610	22.2590	25.4760
2025/04/21	22.0260	23.0170	21.9690	22.5010
2025/04/20	22.4200	22.7340	21.7500	22.0260
2025/04/19	22.4900	22.9270	22.3000	22.4200
2025/04/18	22.2250	22.6590	21.9010	22.4900
2025/04/17	21.9960	22.7660	21.8000	22.2270
2025/04/16	22.0330	22.3980	21.4680	21.9960
2025/04/15	22.7510	23.1160	21.9750	22.0370
2025/04/14	23.4020	24.2310	22.5570	22.7510
2025/04/13	24.0820	24.2250	23.1360	23.4020
2025/04/12	22.9960	24.3320	22.6770	24.0820
2025/04/11	22.1080	23.3300	22.0010	22.9960
2025/04/10	23.6380	23.6470	21.5000	22.1080
2025/04/09	20.7170	24.2750	19.8580	23.6380
2025/04/08	22.1500	23.0870	20.5860	20.7170
2025/04/07	21.7000	22.7410	19.0370	22.1400
2025/04/06	24.8340	24.9830	21.1450	21.7000
2025/04/05	25.1450	25.1990	24.4070	24.8340
2025/04/04	23.7700	25.3920	23.2000	25.1450
2025/04/03	24.2730	24.7700	22.6570	23.7640
2025/04/02	26.0850	26.9920	24.0710	24.2740
2025/04/01	25.0200	26.2870	24.9050	26.0830
2025/03/31	24.9310	28.0000	23.9000	25.0240
2025/03/30	25.4470	25.9060	24.6540	24.9300
2025/03/29	27.0640	27.4080	24.9080	25.4470
2025/03/28	28.7750	29.1290	26.6010	27.0600
2025/03/27	29.3820	30.1980	28.4100	28.7750
2025/03/26	28.6260	30.9840	28.4310	29.3820
2025/03/25	27.6020	29.0120	27.2990	28.6260
2025/03/24	25.8390	28.5090	25.5990	27.6020
2025/03/23	25.0030	25.8390	24.9510	25.8390
2025/03/22	24.9760	25.3290	24.9180	25.0050
2025/03/21	25.2380	25.6160	24.5760	24.9760
2025/03/20	26.5090	26.6480	24.8660	25.2390
2025/03/19	25.1820	26.5980	25.0000	26.5120
2025/03/18	26.0750	26.5770	24.4130	25.1830
2025/03/17	25.0660	26.3270	25.0660	26.0750
2025/03/16	26.2310	26.3450	24.7040	25.0660
2025/03/15	25.6260	26.4760	25.5620	26.2310
2025/03/14	24.5030	26.1790	24.4510	25.6250
2025/03/13	25.6330	25.6990	24.0010	24.5030
2025/03/12	24.4240	25.8680	23.7080	25.6330
2025/03/11	22.6770	24.9620	21.0470	24.4230
2025/03/10	24.8200	26.6570	22.2270	22.6740
2025/03/09	28.4930	28.7650	24.5000	24.8160
2025/03/08	29.4060	29.8340	28.3500	28.4900
2025/03/07	29.9510	30.8470	28.2550	29.4060
2025/03/06	30.5570	32.9390	29.5000	29.9510
2025/03/05	29.8520	33.0000	24.8800	30.5570
2025/03/04	29.8100	30.3070	27.2770	29.8520
2025/03/03	36.1650	36.3220	29.0360	29.8100
2025/03/02	31.1560	36.5910	30.3800	36.1660

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