ポルカドット/円 (DOT) 時系列データ・価格推移

ポルカドット/円(DOT/JPY)時系列データ

日付	始値	高値	安値	終値
2025/05/17	693.83	696.01	665.83	673.24
2025/05/16	696.10	721.17	687.15	693.70
2025/05/15	730.93	738.08	681.81	696.10
2025/05/14	765.89	775.99	725.13	730.93
2025/05/13	752.54	776.85	713.64	765.89
2025/05/12	743.45	796.16	726.60	752.54
2025/05/11	771.40	779.79	721.15	743.45
2025/05/10	696.40	772.83	696.40	771.40
2025/05/09	649.48	706.49	646.33	697.90
2025/05/08	570.27	654.87	570.27	649.60
2025/05/07	568.83	574.18	555.52	570.27
2025/05/06	563.27	569.33	545.71	568.83
2025/05/05	567.58	580.88	558.59	563.27
2025/05/04	586.12	588.14	566.38	567.58
2025/05/03	604.20	605.40	583.65	586.12
2025/05/02	607.48	624.99	599.29	604.20
2025/05/01	582.04	615.74	581.66	607.48
2025/04/30	590.14	597.43	575.16	582.04
2025/04/29	604.26	617.30	584.38	590.05
2025/04/28	588.54	611.92	575.78	604.24
2025/04/27	612.87	616.59	582.94	588.53
2025/04/26	611.91	627.74	604.41	612.84
2025/04/25	610.72	628.02	603.10	611.91
2025/04/24	585.96	612.57	560.78	610.72
2025/04/23	571.26	595.41	566.51	585.96
2025/04/22	532.36	575.89	518.13	570.97
2025/04/21	549.59	560.20	530.31	532.22
2025/04/20	551.39	561.41	539.84	549.61
2025/04/19	523.86	553.57	518.95	551.39
2025/04/18	518.13	534.20	514.41	523.94
2025/04/17	505.39	528.10	504.75	518.13
2025/04/16	503.87	515.64	493.98	505.39
2025/04/15	526.43	533.76	503.53	503.87
2025/04/14	526.92	544.10	517.94	526.43
2025/04/13	532.64	547.50	518.55	526.92
2025/04/12	510.17	539.98	505.70	532.64
2025/04/11	498.15	517.72	493.07	510.33
2025/04/10	536.21	537.73	488.24	498.15
2025/04/09	491.82	555.39	472.37	536.21
2025/04/08	530.02	546.62	486.55	491.94
2025/04/07	534.66	552.71	476.70	530.02
2025/04/06	580.84	584.19	521.45	534.71
2025/04/05	591.02	596.88	572.36	581.29
2025/04/04	592.97	604.39	570.80	592.26
2025/04/03	586.56	607.32	560.52	592.97
2025/04/02	624.70	637.15	579.23	586.56
2025/04/01	603.65	639.61	601.56	624.70
2025/03/31	604.49	613.82	589.28	603.81
2025/03/30	606.37	625.26	596.51	604.49
2025/03/29	642.19	644.81	599.24	606.37
2025/03/28	698.17	700.96	635.44	642.19
2025/03/27	707.41	715.84	677.81	698.17
2025/03/26	695.83	716.93	691.26	707.41
2025/03/25	697.56	707.52	690.60	695.83
2025/03/24	674.32	714.80	669.68	697.56
2025/03/23	663.94	674.51	656.33	674.34
2025/03/22	671.98	678.85	659.37	663.94
2025/03/21	654.08	684.46	651.79	671.98
2025/03/20	673.94	677.96	643.35	654.08
2025/03/19	666.28	687.95	663.25	673.94
2025/03/18	654.24	670.61	634.47	666.35
2025/03/17	640.56	665.90	640.03	654.24
2025/03/16	647.57	649.96	622.46	640.56
2025/03/15	623.03	659.83	622.87	647.57
2025/03/14	589.68	629.66	587.96	623.03
2025/03/13	589.89	607.79	565.56	589.68
2025/03/12	599.50	610.42	571.17	589.89
2025/03/11	569.85	610.58	536.53	599.50
2025/03/10	593.81	632.18	558.00	569.38
2025/03/09	634.96	645.30	589.82	593.81
2025/03/08	653.80	658.88	631.43	634.96
2025/03/07	657.91	692.50	624.07	653.80
2025/03/06	675.13	697.26	642.41	657.91
2025/03/05	649.81	677.95	640.75	675.13
2025/03/04	669.40	677.03	598.24	649.81
2025/03/03	786.29	790.89	663.85	669.40
2025/03/02	702.64	789.02	688.16	786.29
2025/03/01	708.83	725.99	681.41	702.64
2025/02/28	740.74	740.89	669.68	708.83
2025/02/27	706.50	776.57	700.84	740.66
2025/02/26	691.49	734.97	682.54	706.50
2025/02/25	662.35	708.42	620.23	691.49
2025/02/24	740.80	744.43	651.12	662.35
2025/02/23	753.79	767.25	732.20	740.80
2025/02/22	757.97	781.13	750.83	753.87
2025/02/21	755.70	804.99	738.92	758.08
2025/02/20	739.72	759.64	736.16	755.39
2025/02/19	724.23	743.10	713.93	739.72
2025/02/18	741.61	749.24	693.58	724.22
2025/02/17	743.25	768.89	724.98	741.61
2025/02/16	765.91	769.28	736.59	743.25
2025/02/15	787.06	795.45	759.06	765.91
2025/02/14	786.84	818.76	778.89	787.06
2025/02/13	806.42	814.73	777.18	786.84
2025/02/12	736.24	822.62	731.99	806.42
2025/02/11	736.96	791.90	724.07	736.17
2025/02/10	724.10	748.39	702.66	736.96
2025/02/09	720.27	739.86	684.36	724.10
2025/02/08	696.75	721.92	682.66	719.96
2025/02/07	680.76	750.99	675.46	696.75
2025/02/06	717.02	739.76	673.72	680.76
2025/02/05	731.68	745.03	707.06	717.02
2025/02/04	804.52	813.04	707.21	731.68
2025/02/03	802.10	817.48	594.28	804.52
2025/02/02	916.75	939.48	755.56	802.10
2025/02/01	983.45	1,007.76	910.27	916.75
2025/01/31	944.42	1,006.04	930.71	983.45
2025/01/30	895.21	964.21	887.22	944.42
2025/01/29	880.38	913.74	863.10	895.21
2025/01/28	922.71	942.34	871.34	880.46
2025/01/27	962.64	969.78	856.71	922.71
2025/01/26	986.83	1,009.32	960.89	962.67
2025/01/25	985.61	1,000.54	975.04	986.83
2025/01/24	993.15	1,023.82	969.12	985.61
2025/01/23	1,009.49	1,015.29	966.69	992.86
2025/01/22	1,030.56	1,040.94	1,003.88	1,009.49
2025/01/21	991.43	1,064.66	955.68	1,030.56
2025/01/20	976.83	1,107.64	946.66	991.43
2025/01/19	1,100.02	1,129.76	957.49	976.83
2025/01/18	1,171.20	1,184.96	1,069.99	1,100.02
2025/01/17	1,112.01	1,187.63	1,112.01	1,172.83
2025/01/16	1,118.81	1,153.53	1,067.09	1,112.01
2025/01/15	1,054.22	1,123.71	1,029.25	1,118.81
2025/01/14	1,006.86	1,057.15	1,003.55	1,054.22
2025/01/13	1,047.02	1,074.69	947.52	1,007.12
2025/01/12	1,064.21	1,075.74	1,032.77	1,047.02
2025/01/11	1,064.06	1,086.00	1,039.88	1,064.21
2025/01/10	1,037.65	1,080.98	1,025.25	1,064.06
2025/01/09	1,072.11	1,083.66	1,021.59	1,037.65
2025/01/08	1,111.94	1,129.23	1,019.75	1,072.11
2025/01/07	1,224.63	1,242.63	1,109.41	1,111.94
2025/01/06	1,204.33	1,257.81	1,186.57	1,224.64
2025/01/05	1,205.86	1,215.38	1,175.08	1,204.33
2025/01/04	1,218.20	1,240.15	1,196.77	1,205.86
2025/01/03	1,129.57	1,257.50	1,121.50	1,217.70
2025/01/02	1,109.99	1,153.01	1,109.35	1,129.57
2025/01/01	1,044.36	1,120.78	1,027.57	1,109.57
2024/12/31	1,051.83	1,085.35	1,025.15	1,044.36
2024/12/30	1,082.61	1,120.18	1,027.40	1,051.83
2024/12/29	1,122.89	1,127.06	1,073.11	1,082.61
2024/12/28	1,090.94	1,132.50	1,072.82	1,122.89
2024/12/27	1,093.64	1,153.61	1,072.93	1,090.94
2024/12/26	1,177.34	1,191.46	1,087.32	1,093.64
2024/12/25	1,186.34	1,208.18	1,157.01	1,177.35
2024/12/24	1,159.30	1,203.34	1,123.75	1,186.34
2024/12/23	1,072.08	1,190.05	1,043.01	1,160.79
2024/12/22	1,089.77	1,137.00	1,047.43	1,072.08
2024/12/21	1,143.20	1,225.40	1,071.14	1,089.77
2024/12/20	1,095.96	1,154.31	948.63	1,143.20
2024/12/19	1,188.05	1,224.35	1,066.06	1,096.03
2024/12/18	1,304.55	1,314.12	1,176.20	1,188.05
2024/12/17	1,347.95	1,379.72	1,287.75	1,304.55
2024/12/16	1,385.24	1,413.92	1,323.02	1,349.59
2024/12/15	1,313.96	1,421.80	1,286.13	1,384.90
2024/12/14	1,394.27	1,414.46	1,283.39	1,313.96
2024/12/13	1,382.27	1,413.14	1,343.86	1,394.19
2024/12/12	1,367.75	1,473.62	1,354.27	1,382.70
2024/12/11	1,273.56	1,412.89	1,219.16	1,367.61
2024/12/10	1,283.00	1,319.28	1,154.60	1,273.56
2024/12/09	1,556.96	1,558.47	1,142.74	1,285.43
2024/12/08	1,589.77	1,622.43	1,530.04	1,558.47
2024/12/07	1,601.61	1,635.72	1,548.15	1,591.27
2024/12/06	1,559.95	1,633.16	1,508.70	1,601.61
2024/12/05	1,581.09	1,689.36	1,487.09	1,561.41
2024/12/04	1,465.40	1,761.10	1,450.31	1,581.09
2024/12/03	1,499.08	1,555.10	1,349.17	1,464.46
2024/12/02	1,391.44	1,527.85	1,271.15	1,499.08
2024/12/01	1,341.22	1,404.44	1,304.84	1,391.44
2024/11/30	1,353.27	1,382.14	1,290.18	1,341.22
2024/11/29	1,305.44	1,362.03	1,269.30	1,354.74
2024/11/28	1,283.88	1,328.13	1,216.13	1,305.46
2024/11/27	1,235.06	1,298.81	1,200.32	1,283.88
2024/11/26	1,270.64	1,306.13	1,162.08	1,236.47
2024/11/25	1,360.80	1,445.53	1,241.95	1,272.85
2024/11/24	1,319.35	1,626.52	1,246.74	1,360.40
2024/11/23	1,027.65	1,461.34	1,020.40	1,320.86
2024/11/22	915.54	1,035.37	907.44	1,027.65
2024/11/21	890.94	922.26	849.75	915.54
2024/11/20	899.04	950.24	861.25	890.94
2024/11/19	930.20	931.62	877.38	900.48

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