ドージコイン(DOGE/JPY)時系列
ドージコイン 現在値
現在値(20日 05:29 リアルタイムレート)
20.95+2(+10.88%)
ドージコイン(DOGE/JPY) 取引ボリュームチャート
- 1ヶ月
- 3ヶ月
- 6ヶ月
- 1年
単位：円
| 日付 | 始値 | 高値 | 安値 | 終値 | ボリューム | 時価総額 |
|---|---|---|---|---|---|---|
| 2025/12/18 | 19.62 | 20.29 | 18.70 | 18.99 | 274,063,199,372 | 2,889,070,820,611 |
| 2025/12/17 | 20.39 | 21.13 | 19.47 | 19.62 | 211,874,260,057 | 2,972,758,577,396 |
| 2025/12/16 | 20.11 | 20.55 | 19.85 | 20.39 | 159,086,676,453 | 3,108,885,451,756 |
| 2025/12/15 | 20.91 | 21.48 | 19.78 | 20.11 | 215,609,575,720 | 3,395,330,821,897 |
| 2025/12/14 | 21.68 | 21.69 | 20.78 | 20.91 | 129,444,522,837 | 3,508,502,307,129 |
| 2025/12/13 | 21.33 | 21.80 | 21.33 | 21.68 | 80,970,932,427 | 3,639,015,055,879 |
| 2025/12/12 | 21.83 | 22.02 | 20.99 | 21.33 | 165,754,334,213 | 3,575,047,227,853 |
| 2025/12/11 | 22.35 | 22.35 | 21.19 | 21.84 | 227,357,664,556 | 3,670,309,050,542 |
| 2025/12/10 | 23.21 | 23.39 | 22.28 | 22.35 | 228,120,309,334 | 3,423,200,741,449 |
| 2025/12/09 | 22.22 | 23.99 | 21.79 | 23.22 | 260,238,804,242 | 3,509,494,601,882 |
| 2025/12/08 | 21.52 | 22.52 | 21.44 | 22.23 | 181,356,114,356 | 3,579,479,545,888 |
| 2025/12/07 | 21.71 | 22.19 | 21.02 | 21.53 | 165,528,116,918 | 3,479,157,120,021 |
| 2025/12/06 | 21.69 | 21.84 | 21.53 | 21.71 | 98,987,402,315 | 3,507,258,218,800 |
| 2025/12/05 | 22.88 | 22.99 | 21.38 | 21.70 | 198,487,076,400 | 3,500,130,618,555 |
| 2025/12/04 | 23.57 | 23.70 | 22.62 | 22.89 | 191,183,914,521 | 3,696,668,571,248 |
| 2025/12/03 | 22.74 | 23.73 | 22.64 | 23.57 | 237,115,280,556 | 3,822,990,018,434 |
| 2025/12/02 | 21.09 | 22.96 | 21.01 | 22.74 | 224,342,795,612 | 3,451,993,494,548 |
| 2025/12/01 | 22.87 | 22.87 | 20.55 | 21.09 | 301,725,859,421 | 3,213,387,992,691 |
| 2025/11/30 | 23.20 | 23.50 | 22.87 | 22.87 | 112,068,900,140 | 3,481,345,708,555 |
| 2025/11/29 | 23.47 | 23.55 | 23.05 | 23.20 | 101,244,923,924 | 3,526,132,916,957 |
| 2025/11/28 | 23.86 | 24.22 | 23.22 | 23.47 | 204,372,326,637 | 3,569,320,582,133 |
| 2025/11/27 | 24.18 | 24.27 | 23.75 | 23.86 | 144,116,587,984 | 3,624,601,600,008 |
| 2025/11/26 | 23.89 | 24.49 | 23.26 | 24.19 | 235,171,212,492 | 3,673,116,329,371 |
| 2025/11/25 | 23.82 | 24.16 | 22.82 | 23.89 | 248,696,864,193 | 3,646,608,684,279 |
| 2025/11/24 | 22.69 | 24.08 | 22.58 | 23.82 | 295,593,915,486 | 3,613,161,607,733 |
| 2025/11/23 | 21.94 | 23.16 | 21.86 | 22.69 | 210,453,503,639 | 3,440,414,742,268 |
| 2025/11/22 | 21.92 | 22.19 | 21.25 | 21.94 | 235,854,349,100 | 3,332,587,364,654 |
| 2025/11/21 | 23.47 | 23.71 | 21.12 | 21.92 | 596,247,579,224 | 3,350,727,066,867 |
| 2025/11/20 | 24.23 | 25.07 | 23.06 | 23.45 | 392,602,340,702 | 3,554,594,532,852 |
| 2025/11/19 | 25.15 | 25.20 | 23.09 | 24.23 | 352,361,365,671 | 3,644,689,430,189 |
| 2025/11/18 | 23.59 | 25.27 | 23.30 | 25.15 | 379,583,970,910 | 3,812,426,668,089 |
| 2025/11/17 | 24.53 | 25.41 | 23.43 | 23.58 | 431,668,529,738 | 3,564,871,307,479 |
| 2025/11/16 | 25.21 | 25.47 | 23.79 | 24.53 | 272,676,586,407 | 3,722,247,182,082 |
| 2025/11/15 | 24.34 | 25.39 | 24.34 | 25.21 | 192,433,955,840 | 3,826,920,936,837 |
| 2025/11/14 | 25.41 | 25.62 | 24.02 | 24.34 | 477,835,836,624 | 3,695,746,632,289 |
| 2025/11/13 | 26.31 | 27.37 | 24.77 | 25.41 | 422,329,902,667 | 3,857,492,947,375 |
| 2025/11/12 | 26.51 | 27.63 | 25.89 | 26.31 | 277,957,123,156 | 3,976,834,685,688 |
| 2025/11/11 | 28.03 | 28.62 | 26.49 | 26.51 | 324,862,868,653 | 4,023,625,392,446 |
| 2025/11/10 | 27.58 | 28.53 | 27.36 | 28.02 | 327,199,103,932 | 4,243,403,281,420 |
| 2025/11/09 | 27.05 | 27.82 | 26.36 | 27.57 | 247,044,723,689 | 4,175,651,191,644 |
| 2025/11/08 | 27.43 | 28.10 | 26.59 | 27.05 | 343,347,694,720 | 4,103,596,149,139 |
| 2025/11/07 | 24.69 | 27.76 | 24.58 | 27.43 | 448,399,708,911 | 4,144,980,559,846 |
| 2025/11/06 | 25.79 | 25.79 | 24.14 | 24.69 | 288,255,017,701 | 3,772,155,484,634 |
| 2025/11/05 | 24.98 | 25.96 | 23.76 | 25.79 | 387,339,718,441 | 3,897,598,087,678 |
| 2025/11/04 | 25.79 | 26.33 | 23.43 | 24.98 | 739,624,038,097 | 3,804,607,564,950 |
| 2025/11/03 | 28.77 | 28.77 | 25.23 | 25.79 | 562,686,445,563 | 3,910,307,714,575 |
| 2025/11/02 | 28.84 | 29.07 | 28.10 | 28.78 | 148,935,312,858 | 4,355,706,451,913 |
| 2025/11/01 | 28.71 | 29.01 | 28.53 | 28.84 | 130,871,597,060 | 4,371,958,435,748 |
| 2025/10/31 | 28.12 | 28.94 | 28.09 | 28.71 | 243,145,496,067 | 4,349,497,828,375 |
| 2025/10/30 | 29.38 | 29.65 | 27.23 | 28.12 | 475,388,801,798 | 4,229,637,580,544 |
| 2025/10/29 | 29.40 | 29.99 | 28.93 | 29.39 | 393,160,230,799 | 4,424,514,762,256 |
| 2025/10/28 | 30.60 | 30.87 | 29.08 | 29.44 | 429,046,976,445 | 4,483,385,562,677 |
| 2025/10/27 | 31.48 | 32.01 | 30.52 | 30.60 | 303,763,262,308 | 4,647,919,683,362 |
| 2025/10/26 | 30.04 | 31.60 | 29.77 | 31.49 | 256,666,740,866 | 4,761,929,212,907 |
| 2025/10/25 | 30.21 | 30.52 | 29.99 | 30.04 | 173,686,005,680 | 4,551,173,782,069 |
| 2025/10/24 | 29.74 | 30.46 | 29.71 | 30.21 | 235,989,314,774 | 4,570,661,575,775 |
| 2025/10/23 | 28.88 | 30.10 | 28.85 | 29.73 | 268,901,445,874 | 4,486,233,212,605 |
| 2025/10/22 | 29.52 | 29.63 | 28.34 | 28.87 | 390,835,379,036 | 4,370,625,893,810 |
| 2025/10/21 | 30.19 | 31.17 | 29.15 | 29.53 | 419,844,217,009 | 4,440,173,965,607 |
| 2025/10/20 | 29.48 | 30.51 | 28.95 | 30.17 | 324,183,797,862 | 4,573,541,494,164 |