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
2026/07/27	135.13	135.28	122.53	124.28
2026/07/26	133.29	136.04	133.15	135.21
2026/07/25	132.47	135.09	132.02	133.29
2026/07/24	133.53	134.15	129.23	132.48
2026/07/23	136.21	137.23	131.99	133.47
2026/07/22	138.10	139.86	135.28	136.21
2026/07/21	134.12	141.32	133.87	138.21
2026/07/20	132.90	134.87	130.09	134.21
2026/07/19	135.93	136.59	131.41	133.01
2026/07/18	137.76	138.40	134.78	135.93
2026/07/17	139.51	141.09	135.50	137.76
2026/07/16	137.23	141.74	134.22	139.40
2026/07/15	138.07	140.83	135.92	137.27
2026/07/14	135.74	139.09	134.25	138.03
2026/07/13	136.77	139.05	133.75	135.74
2026/07/12	138.01	138.90	135.04	136.67
2026/07/11	141.72	143.35	137.57	138.01
2026/07/10	133.97	144.75	133.04	141.72
2026/07/09	134.39	136.20	133.35	134.01
2026/07/08	138.03	139.07	132.66	134.39
2026/07/07	143.40	143.80	137.15	137.96
2026/07/06	142.04	146.54	137.72	143.40
2026/07/05	142.59	143.69	138.71	142.06
2026/07/04	141.98	144.86	139.87	142.59
2026/07/03	135.75	143.78	134.98	141.98
2026/07/02	134.36	139.34	133.89	135.75
2026/07/01	133.49	137.95	131.04	134.34
2026/06/30	133.37	134.05	130.02	133.48
2026/06/29	131.08	135.79	130.23	133.47
2026/06/28	131.79	132.73	128.78	130.99
2026/06/27	137.67	139.14	130.85	131.68
2026/06/26	136.39	139.65	129.92	137.67
2026/06/25	143.63	145.24	132.25	136.30
2026/06/24	146.92	148.35	136.22	143.53
2026/06/23	151.29	151.55	142.50	146.94
2026/06/22	151.88	158.13	150.02	151.29
2026/06/21	156.25	157.13	151.61	151.88
2026/06/20	154.92	157.16	152.95	156.25
2026/06/19	157.04	158.15	152.61	155.02
2026/06/18	161.00	162.11	151.65	157.04
2026/06/17	162.44	166.96	158.26	161.00
2026/06/16	161.90	165.59	158.40	162.33
2026/06/15	159.60	167.44	157.79	161.90
2026/06/14	157.28	159.64	152.13	159.60
2026/06/13	153.25	159.48	153.05	157.28
2026/06/12	152.28	155.98	150.76	153.23
2026/06/11	146.97	155.84	146.97	152.28
2026/06/10	153.28	154.74	144.88	146.97
2026/06/09	156.31	156.65	148.63	153.28
2026/06/08	156.04	159.30	152.52	156.08
2026/06/07	151.12	159.93	150.74	156.04
2026/06/06	151.48	154.17	141.93	151.12
2026/06/05	165.79	166.69	145.90	151.48
2026/06/04	176.43	178.27	161.34	165.79
2026/06/03	172.31	180.70	168.90	176.43
2026/06/02	184.94	185.10	168.77	172.26
2026/06/01	189.01	192.05	179.23	184.75
2026/05/31	189.11	191.17	184.13	189.01
2026/05/30	190.00	194.23	188.46	189.11
2026/05/29	192.71	196.24	187.65	189.88
2026/05/28	196.16	196.93	187.69	192.71
2026/05/27	198.76	203.49	194.84	196.11
2026/05/26	200.41	207.95	196.18	198.76
2026/05/25	197.68	205.71	196.73	200.41
2026/05/24	205.91	206.21	194.89	197.68
2026/05/23	200.43	212.65	191.07	205.91
2026/05/22	205.47	214.10	198.72	200.43
2026/05/21	198.18	207.70	198.08	205.47
2026/05/20	194.71	199.67	193.94	198.18
2026/05/19	199.07	200.02	193.94	194.71
2026/05/18	198.58	199.21	193.29	198.95
2026/05/17	201.26	205.31	193.12	198.58
2026/05/16	209.00	209.64	198.14	201.26
2026/05/15	215.67	217.56	204.96	208.88
2026/05/14	209.63	224.59	207.55	215.67
2026/05/13	210.60	226.89	207.92	209.68
2026/05/12	214.01	215.31	205.76	210.60
2026/05/11	216.15	216.95	209.86	214.14
2026/05/10	210.75	222.02	208.35	216.15
2026/05/09	215.65	218.21	209.83	210.93
2026/05/08	205.75	217.85	203.28	215.59
2026/05/07	206.49	209.39	201.73	205.63
2026/05/06	201.66	207.97	200.00	206.49
2026/05/05	193.01	204.21	192.63	201.66
2026/05/04	189.75	197.62	188.20	192.89
2026/05/03	192.61	192.91	189.09	189.75
2026/05/02	189.12	194.77	187.78	192.73
2026/05/01	189.15	192.28	186.86	189.10
2026/04/30	194.07	196.51	188.16	189.04
2026/04/29	196.40	201.07	189.35	194.19
2026/04/28	196.64	197.71	194.18	196.40
2026/04/27	201.17	203.08	192.93	196.64
2026/04/26	198.65	203.23	197.37	201.32
2026/04/25	200.06	203.28	197.50	198.65
2026/04/24	198.30	202.45	196.35	200.06
2026/04/23	202.68	203.80	194.10	198.30
2026/04/22	203.69	211.09	202.34	202.68
2026/04/21	203.53	205.81	200.85	203.86
2026/04/20	197.43	205.50	196.87	203.53
2026/04/19	202.39	205.08	196.59	197.43
2026/04/18	211.68	212.88	202.11	202.27
2026/04/17	211.48	214.38	205.21	211.80
2026/04/16	187.61	215.02	185.99	211.60
2026/04/15	185.41	190.27	182.45	187.73
2026/04/14	195.83	195.83	182.52	185.43
2026/04/13	195.59	198.20	183.73	195.83
2026/04/12	205.12	205.35	194.07	195.59
2026/04/11	208.28	209.57	201.81	205.12
2026/04/10	207.06	211.10	204.54	208.19
2026/04/09	201.43	216.11	196.65	206.95
2026/04/08	208.43	211.53	200.78	201.43
2026/04/07	198.12	211.00	192.88	208.38
2026/04/06	198.36	210.14	196.95	198.12
2026/04/05	200.31	200.31	194.21	198.48
2026/04/04	197.73	202.05	197.15	200.31
2026/04/03	197.40	201.47	196.52	197.73
2026/04/02	199.55	201.55	192.23	197.40
2026/04/01	198.55	206.23	197.99	199.55
2026/03/31	198.78	203.30	196.02	198.55
2026/03/30	201.98	205.66	196.92	198.78
2026/03/29	201.50	204.43	197.09	202.01
2026/03/28	206.93	209.41	200.87	201.50
2026/03/27	210.97	213.75	203.57	206.93
2026/03/26	217.29	218.22	208.01	210.97
2026/03/25	222.32	224.21	214.85	217.29
2026/03/24	225.26	226.61	216.63	222.32
2026/03/23	224.96	236.75	222.53	225.27
2026/03/22	233.72	236.37	221.99	224.96
2026/03/21	238.98	241.53	232.75	233.83
2026/03/20	240.52	246.16	238.48	238.98
2026/03/19	252.35	252.35	236.88	240.52
2026/03/18	257.59	263.04	245.34	252.35
2026/03/17	261.09	261.57	251.68	257.59
2026/03/16	230.30	263.97	228.20	261.09
2026/03/15	226.05	230.86	223.00	230.18
2026/03/14	234.11	234.20	224.55	226.16
2026/03/13	241.56	246.75	231.41	234.11
2026/03/12	242.33	243.09	236.26	241.45
2026/03/11	235.22	246.53	233.40	242.33
2026/03/10	236.02	243.95	234.07	235.34
2026/03/09	230.19	241.88	229.96	236.13
2026/03/08	228.51	234.08	225.14	230.19
2026/03/07	235.40	239.86	225.94	228.62
2026/03/06	241.07	244.27	229.47	235.29
2026/03/05	241.73	245.21	234.14	241.07
2026/03/04	241.95	247.58	237.55	241.90
2026/03/03	237.18	245.88	232.71	241.77
2026/03/02	240.40	252.66	235.44	237.18
2026/03/01	259.71	262.69	235.00	240.40
2026/02/28	249.98	261.75	228.05	259.82
2026/02/27	250.90	262.35	241.92	250.09
2026/02/26	259.56	264.47	237.96	250.90
2026/02/25	193.18	273.88	192.80	259.56
2026/02/24	195.79	198.08	191.46	193.18
2026/02/23	202.72	203.46	191.36	195.79
2026/02/22	211.20	212.06	202.23	202.72
2026/02/21	208.07	216.79	206.15	211.20
2026/02/20	199.68	211.35	198.04	208.07
2026/02/19	203.15	205.14	195.30	199.62
2026/02/18	206.40	211.74	201.44	203.15
2026/02/17	211.46	212.12	205.55	206.29
2026/02/16	207.52	213.20	204.66	211.50
2026/02/15	217.22	220.04	203.69	207.52
2026/02/14	203.45	220.05	203.18	217.33
2026/02/13	196.21	205.00	192.21	203.45
2026/02/12	192.50	199.75	190.65	196.21
2026/02/11	198.49	199.11	187.75	192.49
2026/02/10	206.34	207.30	195.51	198.33
2026/02/09	210.68	211.86	200.37	206.34
2026/02/08	215.86	216.80	209.21	210.70
2026/02/07	215.24	220.52	207.18	215.86
2026/02/06	195.38	221.37	173.35	215.24
2026/02/05	229.29	231.51	193.43	195.28
2026/02/04	233.58	239.66	223.28	229.29
2026/02/03	240.01	243.92	222.98	233.52
2026/02/02	232.19	245.30	225.11	239.89
2026/02/01	239.79	241.64	226.69	232.10
2026/01/31	261.64	262.04	217.80	239.92
2026/01/30	266.04	268.63	255.80	261.64
2026/01/29	286.20	287.06	259.79	266.27

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