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
2026/09/20	175.95	183.51	168.10	177.77
2026/09/19	177.40	180.99	171.61	175.95
2026/09/18	168.34	184.88	168.09	177.37
2026/09/17	158.88	170.76	156.32	168.46
2026/09/16	146.41	160.09	145.40	158.99
2026/09/15	154.89	155.10	144.93	146.50
2026/09/14	153.33	160.01	153.18	154.89
2026/09/13	156.44	157.80	153.02	153.39
2026/09/12	159.76	162.82	155.95	156.56
2026/09/11	169.27	179.24	158.27	159.76
2026/09/10	172.26	174.60	165.49	169.27
2026/09/09	191.33	192.87	168.08	172.38
2026/09/08	163.54	197.51	161.05	191.09
2026/09/07	152.97	171.03	149.02	163.54
2026/09/06	143.10	155.18	142.98	152.97
2026/09/05	140.68	144.88	138.37	143.10
2026/09/04	138.02	141.18	131.61	140.68
2026/09/03	137.74	140.21	134.89	138.02
2026/09/02	139.61	143.07	133.13	137.75
2026/09/01	134.17	141.23	133.95	139.60
2026/08/31	131.21	134.73	129.87	134.17
2026/08/30	135.40	139.40	129.42	131.21
2026/08/29	136.03	136.85	133.25	135.41
2026/08/28	140.48	142.56	133.92	136.03
2026/08/27	139.42	142.73	137.79	140.42
2026/08/26	135.38	139.61	132.30	139.42
2026/08/25	143.18	147.01	134.28	135.38
2026/08/24	147.26	147.38	141.53	143.05
2026/08/23	145.92	148.61	138.97	147.26
2026/08/22	149.06	163.78	142.88	145.92
2026/08/21	134.64	151.26	133.02	149.06
2026/08/20	124.68	135.06	123.65	134.67
2026/08/19	119.78	127.46	119.06	124.73
2026/08/18	121.15	121.47	115.43	119.77
2026/08/17	120.61	122.36	119.99	121.15
2026/08/16	121.19	122.23	119.96	120.66
2026/08/15	121.81	124.79	120.79	121.19
2026/08/14	123.04	123.31	119.56	121.81
2026/08/13	123.23	123.80	121.77	123.04
2026/08/12	125.85	126.77	122.40	123.23
2026/08/11	128.26	129.33	123.89	125.85
2026/08/10	126.14	130.34	125.71	128.26
2026/08/09	128.55	128.67	125.74	126.14
2026/08/08	129.04	130.40	128.30	128.55
2026/08/07	130.00	130.50	126.24	129.04
2026/08/06	132.73	133.49	128.61	130.00
2026/08/05	135.19	136.92	132.14	132.69
2026/08/04	129.82	137.08	129.06	135.09
2026/08/03	125.57	130.35	123.11	129.85
2026/08/02	122.91	125.91	122.74	125.68
2026/08/01	119.64	123.38	119.41	122.91
2026/07/31	123.02	124.21	118.48	119.64
2026/07/30	124.54	126.07	121.58	123.02
2026/07/29	124.55	126.60	122.84	124.54
2026/07/28	124.28	126.36	122.71	124.57
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

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