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
2025/04/01	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
2025/03/01	30.3610	31.5590	30.0010	31.1540
2025/02/28	31.0890	31.1140	27.3500	30.3610
2025/02/27	30.2340	31.7280	29.9850	31.0890
2025/02/26	31.5660	31.9730	29.2520	30.2340
2025/02/25	31.5310	32.1080	29.2920	31.5660
2025/02/24	36.3000	36.4310	30.8840	31.5300
2025/02/23	36.9240	36.9830	35.9400	36.3000
2025/02/22	35.9340	37.0370	35.7280	36.9240
2025/02/21	38.0060	39.3390	35.0730	35.9340
2025/02/19	38.2150	38.8810	37.8870	38.5990
2025/02/18	39.2100	39.5110	36.8960	38.2150
2025/02/17	40.5300	40.9200	38.6110	39.2100
2025/02/16	41.5140	41.8880	40.3620	40.5300
2025/02/15	41.4900	43.1440	41.0320	41.5140
2025/02/14	40.2700	43.6670	39.9310	41.4900
2025/02/13	40.7280	41.2350	39.0120	40.2700
2025/02/12	38.7910	41.2500	37.5020	40.7280
2025/02/11	38.8880	41.0420	38.0210	38.7910
2025/02/10	37.9100	39.0240	36.8470	38.8880
2025/02/09	38.3690	39.4470	36.4120	37.9100
2025/02/08	37.4910	38.5340	37.1140	38.3690
2025/02/07	37.6210	39.8560	36.2090	37.4910
2025/02/06	39.2140	40.7170	36.9010	37.6210
2025/02/05	40.7320	41.2730	38.7330	39.2140
2025/02/04	44.3460	49.0000	39.5000	40.7320
2025/02/03	41.7510	45.5500	32.0000	44.3460
2025/02/02	47.9370	49.0370	39.0020	41.7490
2025/02/01	51.1990	51.7390	47.1610	47.9370
2025/01/31	51.1610	52.8370	50.3060	51.1990
2025/01/30	50.4000	52.2000	50.0270	51.1670
2025/01/29	49.8000	52.0290	49.4060	50.4000
2025/01/28	51.9430	52.9780	49.0330	49.8000
2025/01/27	52.4950	52.7310	47.5570	51.9430
2025/01/26	55.2040	55.7280	52.3780	52.4950
2025/01/25	54.8290	56.5120	54.1000	55.2040
2025/01/24	55.1240	57.0000	53.6500	54.8290
2025/01/23	56.8520	57.0830	53.5140	55.1220
2025/01/22	57.9500	58.3790	55.8010	56.8520
2025/01/21	55.2080	66.2010	52.3000	57.9500
2025/01/20	56.2920	60.4990	54.3800	55.2070
2025/01/19	62.0350	64.1910	54.8710	56.2920
2025/01/18	64.9500	67.9900	59.5000	62.0360
2025/01/17	58.5880	66.2520	58.4740	64.9500
2025/01/16	60.2500	60.5550	57.2730	58.5880
2025/01/15	56.3900	60.5990	54.7030	60.2500
2025/01/14	53.2630	57.1990	52.9000	56.3900
2025/01/13	53.1340	54.6000	49.0260	53.2630
2025/01/12	53.8140	54.1440	52.3780	53.1310
2025/01/11	52.8680	54.8990	52.1360	53.8140
2025/01/10	50.9000	54.6960	50.9000	52.8680
2025/01/09	54.3990	55.0970	50.0000	50.9000
2025/01/08	55.5000	56.4100	51.8000	54.3990
2025/01/07	61.1780	62.9990	55.0010	55.5000
2025/01/06	60.0850	62.1280	59.2000	61.1690
2025/01/05	61.9980	62.4220	59.0010	60.0820
2025/01/04	59.5780	62.5100	59.2390	61.9980
2025/01/03	53.3530	61.1270	52.9000	59.5760
2025/01/02	51.2120	56.6490	51.1560	53.3520
2025/01/01	49.8350	51.4930	49.3000	51.2090
2024/12/31	49.1950	51.6260	48.2050	49.8350
2024/12/30	49.6100	50.8900	48.0010	49.1950
2024/12/29	51.2240	51.9730	49.1730	49.6110
2024/12/28	49.3040	51.6490	49.2790	51.2240
2024/12/27	49.3300	51.2670	48.8000	49.3050
2024/12/26	52.5500	53.0960	48.8190	49.3540
2024/12/25	53.0030	53.7850	51.5000	52.5500
2024/12/24	51.0870	53.6080	49.7030	53.0030
2024/12/23	49.0180	51.7450	47.5220	51.0870
2024/12/22	50.1040	50.7960	47.8200	49.0180
2024/12/21	49.9250	54.8330	49.1300	50.1020
2024/12/20	49.7070	51.7550	41.3860	49.9250
2024/12/19	55.4220	57.7550	47.4740	49.7070
2024/12/18	60.6030	60.9990	55.0000	55.4880
2024/12/17	61.9350	63.1590	60.1040	60.6030
2024/12/16	62.2920	63.7020	60.6500	61.9350
2024/12/15	61.3000	63.1430	60.5000	62.2920
2024/12/14	62.7970	63.4380	59.6350	61.3000
2024/12/13	62.0060	63.1470	61.1500	62.8050
2024/12/12	62.9560	64.5500	61.2920	62.0060
2024/12/11	59.8860	63.7560	57.0000	62.9560
2024/12/10	62.8620	64.1420	55.7040	59.8910
2024/12/09	69.8300	69.8820	59.7770	62.8790
2024/12/08	68.0060	73.2000	67.1530	69.8300
2024/12/07	65.3120	69.8990	64.7350	68.0000
2024/12/06	64.3960	67.4440	63.4000	65.3120
2024/12/05	65.2480	630.4000	61.2620	64.4530
2024/12/04	60.9080	65.8810	60.2170	65.2470
2024/12/03	63.4010	64.3250	58.1250	60.9080
2024/12/02	65.7240	69.7570	60.5010	63.4010
2024/12/01	63.2360	67.1950	62.6110	65.7150
2024/11/30	63.8910	65.2690	61.9740	63.2360
2024/11/29	60.8280	65.5730	60.2080	63.8910
2024/11/28	60.8620	65.1210	59.5020	60.8270
2024/11/27	59.3590	61.7700	58.2810	60.8620
2024/11/26	60.6890	62.9960	56.2360	59.3630
2024/11/25	66.3070	67.6730	58.8070	60.6880
2024/11/24	66.6680	70.2000	60.0000	66.3060
2024/11/23	64.0210	78.6000	62.4000	66.6680
2024/11/22	59.5730	64.8640	58.8230	64.0200
2024/11/21	58.8400	61.1340	57.7090	59.5740
2024/11/20	60.7090	61.7450	57.0000	58.8400
2024/11/19	57.4980	64.8990	56.8000	60.7090
2024/11/18	56.7840	58.8990	55.5570	57.4980
2024/11/17	56.0460	57.9910	52.4140	56.7840
2024/11/16	58.7880	60.2890	55.5380	56.0450
2024/11/15	56.8040	56,500.0000	54.6590	58.7910
2024/11/14	62.1990	64.7620	55.1560	56.8500
2024/11/13	58.7210	66.9620	54.7670	62.1980
2024/11/12	54.0080	67.5980	45.6000	58.7600
2024/11/11	42.4940	54.0080	42.0290	54.0080
2024/11/10	33.4270	45.2970	33.1170	42.5230
2024/11/09	30.8330	33.5540	30.2000	33.4270
2024/11/08	29.5790	31.5860	29.1480	30.8330
2024/11/07	30.3200	31.5220	28.5520	29.5770
2024/11/06	25.7890	33.4990	25.6790	30.3190
2024/11/05	24.1100	27.2310	24.0850	25.7890
2024/11/04	23.0660	24.4000	22.5850	24.1090
2024/11/03	24.4470	24.5000	21.7760	23.0660
2024/11/02	24.4180	25.0600	23.8520	24.4470
2024/11/01	24.5890	25.9000	23.5160	24.4180
2024/10/31	25.7750	26.4990	23.8000	24.5890
2024/10/30	26.9500	27.2490	25.1830	25.7750
2024/10/29	24.6790	27.5120	24.5550	26.9500
2024/10/28	22.0180	24.8450	21.6630	24.6790
2024/10/27	20.9450	22.3120	20.7110	22.0350
2024/10/26	20.0680	21.0320	19.9430	20.9450
2024/10/25	21.5330	21.6680	19.5530	20.1010
2024/10/24	21.3940	21.8160	20.7620	21.5340
2024/10/23	21.1150	21.5480	20.3740	21.3940
2024/10/22	21.6650	22.3950	20.6460	21.1150
2024/10/21	21.2860	22.3970	20.8220	21.6680
2024/10/20	21.5800	21.7920	20.5500	21.2860
2024/10/19	20.5600	21.9990	20.5600	21.5800
2024/10/18	19.4710	21.0900	19.4500	20.5600
2024/10/17	18.8230	19.6580	18.0710	19.4690
2024/10/16	17.5100	19.4070	17.3380	18.8230
2024/10/15	17.4330	17.7980	16.4500	17.5090
2024/10/14	16.6180	17.5750	16.3370	17.4330
2024/10/13	16.5990	16.6990	16.2270	16.6180
2024/10/12	16.5100	16.7140	16.3020	16.5990
2024/10/11	15.8010	16.5990	15.7160	16.5090
2024/10/10	16.1070	16.2350	15.3770	15.8010
2024/10/09	15.8880	16.6260	15.8500	16.1070
2024/10/08	16.0690	16.2490	15.6210	15.8880
2024/10/07	16.6080	17.1300	16.0600	16.0690
2024/10/06	16.3010	16.7810	16.1400	16.6100
2024/10/05	16.2480	16.4110	16.0080	16.3010
2024/10/04	15.4610	16.4600	15.4200	16.2480
2024/10/03	15.3690	15.7210	14.9000	15.4610

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