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
2025/12/18	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
2025/12/10	23.1880	23.4660	22.2500	22.3640
2025/12/09	22.2490	23.9990	21.8070	23.1880
2025/12/08	21.5670	22.5970	21.4700	22.2490
2025/12/07	21.7500	22.2270	21.0030	21.5670
2025/12/06	21.7350	21.8990	21.5590	21.7500
2025/12/05	22.9090	23.0600	21.3710	21.7350
2025/12/04	23.5750	23.7990	22.6190	22.9090
2025/12/03	22.7080	23.8370	22.6070	23.5750
2025/12/02	21.1370	23.0660	21.0250	22.7080
2025/12/01	22.7980	31.3490	20.5000	21.1370
2025/11/30	23.2230	23.5830	22.7980	22.8270
2025/11/29	23.5280	23.6140	23.0520	23.2230
2025/11/28	23.8950	24.3570	23.2200	23.5280
2025/11/27	24.2200	24.3460	23.8460	23.8980
2025/11/26	23.9350	24.5530	23.3180	24.2200
2025/11/25	23.8140	24.2210	22.8030	23.9340
2025/11/24	22.7220	24.0970	22.4600	23.8190
2025/11/23	21.9980	23.1490	21.8850	22.7500
2025/11/22	21.9670	22.2750	21.2280	21.9980
2025/11/21	23.4710	23.7910	20.9280	21.9670
2025/11/20	24.3070	25.1760	23.1600	23.4730
2025/11/19	25.1490	25.2480	23.1000	24.3070
2025/11/18	23.6530	25.3180	23.2530	25.1490
2025/11/17	24.5130	25.5730	23.4440	23.6500
2025/11/16	25.2350	25.5990	23.8000	24.5140
2025/11/15	24.3960	25.4790	24.3320	25.2350
2025/11/14	25.4030	25.7350	23.9650	24.3960
2025/11/13	26.3840	27.4770	24.7900	25.3990
2025/11/12	26.5510	27.7190	25.9140	26.3870
2025/11/11	28.0520	28.7670	26.5000	26.5500
2025/11/10	27.6070	28.6600	27.3200	28.0510
2025/11/09	27.0540	27.9030	26.3220	27.6100
2025/11/08	27.4090	28.1090	26.5500	27.0540
2025/11/07	24.7870	27.8590	24.5200	27.4060
2025/11/06	25.8320	25.8810	24.1000	24.7870
2025/11/05	24.9570	26.0960	23.7000	25.8330
2025/11/04	25.8390	26.4090	23.3070	24.9570
2025/11/03	28.7520	28.7790	24.8400	25.8390
2025/11/02	28.8860	29.0850	28.0060	28.7520
2025/11/01	28.7560	29.0310	28.5500	28.8860
2025/10/31	28.2080	28.9940	28.1600	28.7560
2025/10/30	29.4540	29.7940	27.2500	28.2080
2025/10/29	29.5000	30.1080	28.7020	29.4580
2025/10/28	30.5830	30.9540	29.0440	29.5000
2025/10/27	31.4620	32.0400	30.4520	30.6030
2025/10/26	30.0780	31.5990	29.8140	31.4620
2025/10/25	30.2670	30.5790	30.0000	30.0780
2025/10/24	29.7990	30.6710	29.6970	30.2670
2025/10/23	28.9010	30.1670	28.8650	29.7990
2025/10/22	29.5260	29.7510	28.2080	28.9020
2025/10/21	30.2360	31.2390	29.1890	29.5530
2025/10/20	29.5510	30.6350	28.9970	30.2360
2025/10/19	28.6420	30.0310	28.1000	29.5660
2025/10/18	27.9250	28.7960	27.8500	28.6420
2025/10/17	28.3700	28.7940	26.3860	27.9250
2025/10/16	29.7350	32.0000	27.8790	28.3860
2025/10/15	31.0820	31.6360	29.4590	29.7320
2025/10/14	32.5830	32.8990	29.5000	31.0820
2025/10/13	31.6290	33.2660	30.8100	32.5910
2025/10/12	28.3540	32.6030	27.5520	31.6290
2025/10/11	32.3980	32.8610	27.2510	28.3540
2025/10/10	38.1110	233.0000	26.7000	32.3980
2025/10/09	38.9990	39.0600	37.0210	38.1110
2025/10/08	37.6080	39.8490	37.1800	38.9990
2025/10/07	40.0100	40.4020	37.5550	37.6080
2025/10/06	37.8700	40.5800	37.5500	40.0100
2025/10/05	37.0650	39.0730	36.9000	37.8700
2025/10/04	38.0350	38.2570	36.4450	37.0650
2025/10/03	38.5140	39.1040	37.3510	38.0350
2025/10/02	36.6490	38.8650	36.3380	38.5140
2025/10/01	34.5220	36.6490	34.1860	36.6490
2025/09/30	34.9600	35.5350	33.5500	34.5220
2025/09/29	35.5010	35.5760	34.1290	34.9600
2025/09/28	34.5530	35.5390	33.7500	35.5010
2025/09/27	34.8610	35.1240	34.1800	34.5530
2025/09/26	33.4750	34.9690	33.3000	34.8610
2025/09/25	35.9310	36.0420	33.1900	33.4770
2025/09/24	35.0710	37.8140	34.3080	35.9250
2025/09/23	35.7690	36.1250	34.7300	35.0970
2025/09/22	38.6640	38.9090	34.9100	35.7690
2025/09/21	39.7080	40.0040	38.6170	38.6640
2025/09/20	39.3680	39.9540	39.0720	39.7100
2025/09/19	41.2770	42.2160	39.0560	39.3700
2025/09/18	41.5710	42.7830	40.8430	41.2770
2025/09/17	39.5850	42.2590	38.2240	41.5710
2025/09/16	39.6290	39.8990	37.8200	39.5850
2025/09/15	41.1170	41.6600	38.2500	39.6290
2025/09/14	42.7850	43.6000	40.2740	41.1330
2025/09/13	40.7200	45.3150	40.2960	42.7850
2025/09/12	37.7650	41.1660	37.6190	40.7200
2025/09/11	36.2040	37.9090	36.0080	37.7650
2025/09/10	35.5210	36.5930	34.8760	36.2120
2025/09/09	35.6500	36.6810	34.4590	35.5230
2025/09/08	33.9600	35.9990	33.6280	35.6500
2025/09/07	31.8710	34.0290	31.8570	33.9620
2025/09/06	32.1720	32.2880	31.3870	31.8630
2025/09/05	31.5930	32.5900	31.3320	32.1720
2025/09/04	32.6270	32.7440	31.3370	31.5990
2025/09/03	31.9320	33.0990	31.6440	32.6270
2025/09/02	31.0550	31.9980	30.7740	31.9310
2025/09/01	31.4840	32.3720	30.2440	31.0540
2025/08/31	31.8170	32.6120	31.4300	31.4840
2025/08/30	31.5770	32.2670	31.1610	31.8170
2025/08/29	33.0300	33.1590	30.9300	31.5770
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

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