ドージコイン(DOGE/JPY)時系列
ドージコイン 現在値
現在値(17日 06:59 リアルタイムレート)
39.470(-0.17%)
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 |
|---|---|---|---|---|---|---|
| 2025/09/15 | 41.14 | 41.55 | 38.30 | 39.60 | 844,925,538,700 | 5,988,579,947,585 |
| 2025/09/14 | 42.76 | 43.50 | 40.39 | 41.15 | 843,265,425,666 | 6,212,110,992,929 |
| 2025/09/13 | 40.68 | 45.15 | 40.35 | 42.80 | 1,333,111,715,795 | 6,453,467,818,878 |
| 2025/09/12 | 37.64 | 41.12 | 37.57 | 40.68 | 683,692,248,466 | 6,119,912,031,870 |
| 2025/09/11 | 36.16 | 37.81 | 36.02 | 37.64 | 554,157,505,935 | 5,684,820,010,896 |
| 2025/09/10 | 35.48 | 36.53 | 34.95 | 36.16 | 417,123,368,376 | 5,457,627,321,866 |
| 2025/09/09 | 35.65 | 36.59 | 34.49 | 35.48 | 621,439,916,774 | 5,351,911,180,416 |
| 2025/09/08 | 33.88 | 35.92 | 33.68 | 35.65 | 553,066,636,418 | 5,412,123,611,769 |
| 2025/09/07 | 31.82 | 33.99 | 31.82 | 33.90 | 282,095,376,081 | 5,079,504,245,215 |
| 2025/09/06 | 32.12 | 32.24 | 31.33 | 31.82 | 176,223,800,946 | 4,799,863,692,690 |
| 2025/09/05 | 31.54 | 32.48 | 31.43 | 32.12 | 360,562,746,841 | 4,877,828,248,292 |
| 2025/09/04 | 32.64 | 32.70 | 31.30 | 31.52 | 236,835,069,011 | 4,741,382,701,463 |
| 2025/09/03 | 31.92 | 33.07 | 31.65 | 32.64 | 268,393,210,697 | 4,941,736,696,474 |
| 2025/09/02 | 30.93 | 31.93 | 30.81 | 31.90 | 306,407,869,836 | 4,764,411,096,269 |
| 2025/09/01 | 31.46 | 32.29 | 30.24 | 30.92 | 401,191,298,658 | 4,663,830,259,677 |
| 2025/08/31 | 31.76 | 32.49 | 31.43 | 31.46 | 153,611,555,661 | 4,739,327,810,962 |
| 2025/08/30 | 31.47 | 32.12 | 31.18 | 31.76 | 160,681,306,067 | 4,787,625,178,892 |
| 2025/08/29 | 32.94 | 33.00 | 30.88 | 31.47 | 378,242,242,845 | 4,736,906,754,769 |
| 2025/08/28 | 32.26 | 33.28 | 32.04 | 32.94 | 280,048,446,331 | 4,981,578,102,373 |
| 2025/08/27 | 32.22 | 32.91 | 31.92 | 32.25 | 337,925,947,716 | 4,865,658,527,060 |
| 2025/08/26 | 31.02 | 32.42 | 30.63 | 32.22 | 336,047,706,111 | 4,865,914,883,090 |
| 2025/08/25 | 34.14 | 34.49 | 30.61 | 31.02 | 530,453,007,360 | 4,655,803,173,827 |
| 2025/08/24 | 34.69 | 35.91 | 33.71 | 34.13 | 476,677,615,525 | 5,132,233,744,736 |
| 2025/08/23 | 35.36 | 35.36 | 33.70 | 34.68 | 387,046,924,997 | 5,225,516,230,753 |
| 2025/08/22 | 31.87 | 35.53 | 30.99 | 35.36 | 675,737,540,426 | 5,377,602,098,622 |
| 2025/08/21 | 32.62 | 33.03 | 31.76 | 31.86 | 316,178,109,683 | 4,764,596,952,301 |
| 2025/08/20 | 30.89 | 32.82 | 30.76 | 32.64 | 492,293,357,537 | 4,927,359,396,168 |
| 2025/08/19 | 32.90 | 33.33 | 30.87 | 30.88 | 438,626,740,996 | 4,656,691,822,644 |
| 2025/08/18 | 34.54 | 34.72 | 32.49 | 32.90 | 474,298,785,970 | 4,931,299,062,756 |
| 2025/08/17 | 34.01 | 35.63 | 33.64 | 34.55 | 339,616,096,653 | 5,194,862,185,553 |
| 2025/08/16 | 33.63 | 34.63 | 33.30 | 34.02 | 296,071,072,125 | 5,120,872,044,708 |
| 2025/08/15 | 33.07 | 34.26 | 32.45 | 33.63 | 485,063,996,212 | 5,082,447,319,051 |
| 2025/08/14 | 36.07 | 37.38 | 32.24 | 33.07 | 799,020,879,777 | 4,958,133,860,553 |
| 2025/08/13 | 34.82 | 36.78 | 34.31 | 36.08 | 600,966,562,443 | 5,453,347,704,591 |
| 2025/08/12 | 32.97 | 35.14 | 32.55 | 34.82 | 403,266,967,832 | 5,254,548,396,216 |
| 2025/08/11 | 34.57 | 35.62 | 32.83 | 32.97 | 416,197,657,413 | 4,944,970,733,054 |
| 2025/08/10 | 35.47 | 35.91 | 33.95 | 34.57 | 335,820,615,266 | 5,199,314,375,141 |
| 2025/08/09 | 33.99 | 36.33 | 33.95 | 35.47 | 467,758,338,540 | 5,338,834,626,282 |
| 2025/08/08 | 32.65 | 34.29 | 32.50 | 33.99 | 412,993,156,186 | 5,084,421,447,866 |
| 2025/08/07 | 30.21 | 32.75 | 30.04 | 32.65 | 303,349,530,769 | 4,924,044,079,218 |
| 2025/08/06 | 29.47 | 30.46 | 28.85 | 30.22 | 187,834,442,033 | 4,554,604,755,032 |
| 2025/08/05 | 30.89 | 30.98 | 29.00 | 29.47 | 235,762,715,791 | 4,409,825,003,898 |
| 2025/08/04 | 29.30 | 30.99 | 29.28 | 30.89 | 266,500,008,346 | 4,662,371,930,689 |
| 2025/08/03 | 28.18 | 29.66 | 27.94 | 29.29 | 203,954,415,149 | 4,407,293,341,755 |
| 2025/08/02 | 29.66 | 30.15 | 27.97 | 28.18 | 324,625,110,847 | 4,237,353,444,735 |
| 2025/08/01 | 31.65 | 31.65 | 29.00 | 29.66 | 512,764,106,487 | 4,562,283,807,545 |
| 2025/07/31 | 32.81 | 33.81 | 31.55 | 31.64 | 264,893,599,101 | 4,707,674,838,652 |
| 2025/07/30 | 33.22 | 33.48 | 31.51 | 32.83 | 340,751,661,307 | 4,905,985,939,127 |
| 2025/07/29 | 33.44 | 34.55 | 32.42 | 33.22 | 329,548,159,170 | 4,993,703,444,448 |
| 2025/07/28 | 35.59 | 36.69 | 33.41 | 33.46 | 428,673,117,292 | 5,002,496,931,141 |
| 2025/07/27 | 34.77 | 35.99 | 34.66 | 35.60 | 291,680,256,094 | 5,343,184,236,348 |
| 2025/07/26 | 34.94 | 35.42 | 34.41 | 34.78 | 221,269,320,020 | 5,222,109,093,170 |
| 2025/07/25 | 34.10 | 34.95 | 32.80 | 34.95 | 514,845,478,750 | 5,230,585,071,032 |
| 2025/07/24 | 35.22 | 36.00 | 32.66 | 34.10 | 621,382,162,714 | 5,100,430,587,950 |
| 2025/07/23 | 39.68 | 39.76 | 33.99 | 35.23 | 649,076,431,256 | 5,306,054,066,556 |
| 2025/07/22 | 40.05 | 40.48 | 38.12 | 39.70 | 648,436,348,216 | 5,986,327,208,885 |
| 2025/07/21 | 40.52 | 42.22 | 39.33 | 40.06 | 909,948,779,698 | 6,058,557,908,553 |
| 2025/07/20 | 35.94 | 41.22 | 35.75 | 40.51 | 904,462,702,626 | 6,099,498,424,450 |
| 2025/07/19 | 35.14 | 38.19 | 35.13 | 35.93 | 636,414,146,810 | 5,396,469,448,665 |
| 2025/07/18 | 32.36 | 37.48 | 32.18 | 35.14 | 1,025,649,264,624 | 5,263,202,291,241 |