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
2026/01/27	289.46	291.23	279.07	285.99
2026/01/26	282.85	291.85	281.35	289.57
2026/01/25	300.39	302.59	277.15	283.02
2026/01/24	300.08	302.23	296.09	300.57
2026/01/23	305.25	314.71	296.79	300.14
2026/01/22	309.93	313.97	301.86	305.25
2026/01/21	300.18	316.61	296.40	309.93
2026/01/20	320.93	324.25	298.31	300.18
2026/01/19	325.23	326.33	291.43	321.08
2026/01/18	344.68	348.51	325.14	325.68
2026/01/17	335.23	353.82	334.36	344.68
2026/01/16	336.12	341.56	325.03	335.23
2026/01/15	352.66	355.46	332.85	336.27
2026/01/14	363.13	365.92	347.75	352.52
2026/01/13	324.12	372.33	323.85	363.13
2026/01/12	326.87	339.65	319.55	324.12
2026/01/11	330.52	335.33	321.72	326.87
2026/01/10	329.00	336.37	326.79	330.52
2026/01/09	331.07	338.14	323.30	329.00
2026/01/08	336.33	338.73	326.41	330.99
2026/01/07	350.04	352.16	332.65	336.47
2026/01/06	345.86	354.03	331.62	350.19
2026/01/05	335.45	349.62	328.16	345.86
2026/01/04	331.70	340.82	330.78	335.70
2026/01/03	338.36	347.58	329.76	331.84
2026/01/02	312.28	339.26	307.71	338.50
2026/01/01	279.35	317.77	275.76	312.42
2025/12/31	282.97	287.91	275.82	279.35
2025/12/30	284.74	288.35	280.14	283.00
2025/12/29	289.55	297.90	284.24	284.74
2025/12/28	298.95	299.77	285.98	289.55
2025/12/27	270.06	301.52	270.02	298.95
2025/12/26	262.95	273.97	258.65	270.06
2025/12/25	271.19	273.45	262.02	263.09
2025/12/24	275.69	277.22	266.69	271.19
2025/12/23	280.00	282.60	270.71	275.69
2025/12/22	283.94	290.98	275.99	280.14
2025/12/21	288.66	291.96	275.84	283.94
2025/12/20	291.67	294.81	287.99	288.80
2025/12/19	274.05	295.59	271.03	291.81
2025/12/18	282.19	293.68	268.25	274.05
2025/12/17	294.06	303.70	278.86	282.32
2025/12/16	295.08	301.13	289.15	294.02
2025/12/15	304.58	312.80	284.66	295.21
2025/12/14	317.83	319.37	301.86	304.48
2025/12/13	314.23	320.99	313.68	317.97
2025/12/12	321.45	326.81	303.54	314.23
2025/12/11	341.56	342.00	312.29	321.45
2025/12/10	359.66	361.38	341.25	341.70
2025/12/09	332.29	374.99	326.39	359.51
2025/12/08	325.76	338.96	323.76	332.29
2025/12/07	330.70	336.02	317.56	325.76
2025/12/06	330.36	336.57	324.61	330.70
2025/12/05	352.85	358.45	324.33	330.63
2025/12/04	363.20	366.29	348.62	352.85
2025/12/03	350.65	366.07	349.76	363.20
2025/12/02	318.00	356.65	316.71	350.37
2025/12/01	344.65	345.06	304.46	317.87
2025/11/30	353.23	359.05	344.56	344.85
2025/11/29	357.21	359.73	348.75	353.23
2025/11/28	365.49	372.15	353.83	357.35
2025/11/27	366.75	373.93	361.53	365.63
2025/11/26	358.86	371.46	350.85	366.75
2025/11/25	367.27	368.30	339.61	358.86
2025/11/24	353.93	375.64	351.68	367.27
2025/11/23	361.36	371.01	353.07	353.93
2025/11/22	367.29	368.87	353.40	361.50
2025/11/21	400.36	407.99	355.52	367.29
2025/11/20	423.01	444.61	395.95	400.36
2025/11/19	428.55	430.30	403.28	422.87
2025/11/18	413.92	436.09	406.40	428.69
2025/11/17	430.62	443.84	407.83	413.92
2025/11/16	437.82	448.16	416.96	430.62
2025/11/15	435.73	456.47	435.55	437.82
2025/11/14	441.55	451.69	425.76	435.73
2025/11/13	453.37	472.25	427.49	441.39
2025/11/12	470.96	487.63	445.10	453.37
2025/11/11	503.97	523.29	469.23	471.12
2025/11/10	497.74	510.83	481.60	503.97
2025/11/09	498.82	508.26	466.68	497.90
2025/11/08	499.12	542.06	474.50	499.60
2025/11/07	408.51	511.80	408.19	498.96
2025/11/06	412.04	413.56	387.88	408.43
2025/11/05	385.60	413.28	365.22	412.20
2025/11/04	398.46	410.71	360.33	385.60
2025/11/03	460.79	461.60	386.17	398.79
2025/11/02	457.69	464.09	441.75	460.62
2025/11/01	444.37	458.01	441.83	457.69
2025/10/31	442.04	450.98	435.85	444.20
2025/10/30	471.22	476.55	429.02	442.38
2025/10/29	463.41	485.94	461.31	471.07
2025/10/28	479.61	486.76	455.89	463.41
2025/10/27	488.64	498.28	477.10	479.61
2025/10/26	472.76	492.76	468.13	488.64
2025/10/25	471.08	475.34	463.53	472.76
2025/10/24	458.74	476.26	457.25	471.08
2025/10/23	443.94	464.00	443.17	458.74
2025/10/22	457.07	460.82	432.36	443.94
2025/10/21	466.05	484.66	446.26	457.07
2025/10/20	455.21	472.48	445.30	466.39
2025/10/19	443.09	462.28	435.68	455.21
2025/10/18	437.01	448.90	436.53	442.93
2025/10/17	454.16	460.72	415.95	437.01
2025/10/16	474.69	485.86	448.25	454.16
2025/10/15	493.89	505.99	468.43	474.69
2025/10/14	515.10	518.91	467.67	494.09
2025/10/13	492.96	525.49	485.66	513.28
2025/10/12	456.96	501.66	442.55	492.96
2025/10/11	448.49	505.03	436.50	456.94
2025/10/10	622.66	655.36	146.97	448.49
2025/10/09	640.45	640.56	607.04	622.62
2025/10/08	628.37	647.92	619.81	640.45
2025/10/07	660.34	666.47	620.37	630.22
2025/10/06	617.00	664.04	613.86	662.22
2025/10/05	617.88	644.00	600.89	617.02
2025/10/04	635.79	637.89	608.98	616.07
2025/10/03	633.32	644.83	616.39	635.79
2025/10/02	607.07	638.43	602.00	633.32
2025/10/01	577.66	607.26	572.91	607.26
2025/09/30	592.16	592.80	562.60	577.81
2025/09/29	596.90	598.50	573.75	592.16
2025/09/28	580.90	601.94	567.10	596.90
2025/09/27	586.71	588.53	575.79	581.00
2025/09/26	569.40	594.63	566.41	586.71
2025/09/25	594.14	596.57	565.36	569.40
2025/09/24	586.17	612.13	576.63	594.14
2025/09/23	597.30	601.06	582.38	586.17
2025/09/22	630.63	633.31	572.66	597.42
2025/09/21	644.79	648.87	627.24	630.63
2025/09/20	644.61	660.49	635.02	644.79
2025/09/19	670.99	722.67	640.03	644.56
2025/09/18	647.23	680.04	643.20	670.99
2025/09/17	623.06	650.89	606.30	647.12
2025/09/16	611.08	629.26	604.42	623.06
2025/09/15	637.55	649.83	605.30	611.08
2025/09/14	663.01	663.52	631.84	638.20
2025/09/13	637.85	682.71	635.16	663.01
2025/09/12	624.41	638.64	613.95	637.98
2025/09/11	620.26	627.56	610.33	624.41
2025/09/10	610.30	622.42	598.59	620.26
2025/09/09	595.13	614.11	589.88	610.30
2025/09/08	592.08	602.76	588.48	595.11
2025/09/07	564.42	601.88	564.36	592.08
2025/09/06	563.23	573.22	556.87	564.42
2025/09/05	557.71	573.55	554.60	563.23
2025/09/04	572.60	573.44	553.38	558.97
2025/09/03	567.21	577.45	562.63	572.60
2025/09/02	543.80	567.28	541.00	567.21
2025/09/01	550.39	571.62	532.33	543.80
2025/08/31	560.91	570.65	549.55	550.39
2025/08/30	555.89	562.64	545.81	561.01
2025/08/29	584.58	587.98	547.91	555.68
2025/08/28	564.29	591.11	561.49	584.58
2025/08/27	572.53	582.26	563.65	564.29
2025/08/26	552.55	578.54	545.33	572.53
2025/08/25	605.63	610.31	544.81	552.57
2025/08/24	620.89	628.37	589.11	605.63
2025/08/23	613.18	626.44	590.34	620.86
2025/08/22	563.07	617.68	548.57	613.18
2025/08/21	572.13	577.98	559.78	563.07
2025/08/20	549.29	575.96	545.44	572.13
2025/08/19	578.54	585.27	548.55	549.29
2025/08/18	597.83	599.16	564.86	578.30
2025/08/17	583.64	617.72	577.83	597.72
2025/08/16	573.31	588.89	572.96	583.64
2025/08/15	588.65	604.93	561.57	575.04
2025/08/14	628.12	640.56	577.64	588.65
2025/08/13	614.28	635.46	606.46	628.12
2025/08/12	570.09	624.93	569.37	612.50
2025/08/11	595.18	612.48	564.99	570.09
2025/08/10	611.44	616.37	584.42	595.18
2025/08/09	587.59	614.69	585.71	611.44
2025/08/08	567.85	589.06	559.72	587.59
2025/08/07	540.28	567.84	536.47	567.84
2025/08/06	534.15	543.42	523.41	540.30
2025/08/05	546.29	547.29	522.19	534.28
2025/08/04	531.05	551.93	529.47	546.29
2025/08/03	516.91	533.85	509.45	531.02
2025/08/02	522.01	536.11	505.38	516.91
2025/08/01	555.98	560.72	508.29	523.59

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