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 18:29 リアルタイムレート)
30.14+2(+7.30%)
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 |
|---|---|---|---|---|---|---|
| 2025/10/19 | 28.55 | 29.90 | 28.06 | 29.47 | 298,538,071,842 | 4,454,315,119,219 |
| 2025/10/18 | 27.84 | 28.65 | 27.79 | 28.56 | 186,589,257,420 | 4,323,660,439,776 |
| 2025/10/17 | 28.28 | 28.68 | 26.38 | 27.84 | 498,171,621,142 | 4,201,822,972,124 |
| 2025/10/16 | 29.64 | 30.39 | 27.86 | 28.28 | 528,333,384,433 | 4,305,656,256,864 |
| 2025/10/15 | 31.03 | 31.46 | 29.47 | 29.64 | 436,507,848,018 | 4,508,256,675,689 |
| 2025/10/14 | 32.62 | 32.89 | 29.66 | 31.04 | 738,162,207,991 | 4,719,577,914,458 |
| 2025/10/13 | 31.60 | 33.22 | 31.13 | 32.61 | 721,729,318,251 | 4,924,859,577,621 |
| 2025/10/12 | 28.04 | 32.48 | 27.48 | 31.59 | 783,671,041,413 | 4,754,290,911,575 |
| 2025/10/11 | 29.20 | 30.27 | 27.07 | 28.04 | 1,050,616,314,689 | 4,242,434,737,358 |
| 2025/10/10 | 38.04 | 38.72 | 17.35 | 29.20 | 1,375,650,175,069 | 4,472,217,708,394 |
| 2025/10/09 | 39.03 | 39.05 | 37.02 | 38.03 | 491,950,879,585 | 5,742,781,445,155 |
| 2025/10/08 | 37.61 | 39.88 | 37.21 | 38.99 | 476,867,551,179 | 5,878,494,542,196 |
| 2025/10/07 | 40.04 | 40.29 | 37.59 | 37.60 | 641,078,465,994 | 5,624,877,584,722 |
| 2025/10/06 | 37.84 | 40.57 | 37.62 | 40.04 | 589,135,465,117 | 6,024,556,599,781 |
| 2025/10/05 | 37.00 | 39.02 | 36.83 | 37.84 | 504,688,140,404 | 5,640,418,990,271 |
| 2025/10/04 | 38.10 | 38.22 | 36.47 | 37.00 | 312,536,207,763 | 5,589,885,671,786 |
| 2025/10/03 | 38.55 | 39.09 | 37.37 | 38.10 | 483,542,234,580 | 5,754,086,838,703 |
| 2025/10/02 | 36.54 | 38.78 | 36.36 | 38.54 | 509,977,099,752 | 5,825,963,739,874 |
| 2025/10/01 | 34.48 | 36.53 | 34.15 | 36.53 | 434,525,304,630 | 5,557,998,533,662 |
| 2025/09/30 | 34.94 | 35.03 | 33.54 | 34.46 | 314,040,945,293 | 5,232,578,462,158 |
| 2025/09/29 | 35.47 | 35.47 | 34.08 | 34.93 | 366,294,486,144 | 5,308,926,872,634 |
| 2025/09/28 | 34.52 | 35.47 | 33.71 | 35.46 | 243,692,257,676 | 5,365,909,480,536 |
| 2025/09/27 | 34.80 | 35.03 | 34.17 | 34.52 | 210,038,579,946 | 5,217,855,220,653 |
| 2025/09/26 | 33.38 | 34.89 | 33.27 | 34.80 | 470,062,823,784 | 5,268,451,485,417 |
| 2025/09/25 | 35.89 | 35.98 | 33.18 | 33.38 | 671,548,174,540 | 5,006,834,420,540 |
| 2025/09/24 | 35.04 | 37.20 | 34.34 | 35.89 | 505,811,943,163 | 5,379,581,420,828 |
| 2025/09/23 | 35.65 | 35.97 | 34.70 | 35.04 | 440,221,924,991 | 5,297,950,342,506 |
| 2025/09/22 | 38.68 | 38.82 | 34.95 | 35.65 | 829,526,980,523 | 5,398,758,022,041 |
| 2025/09/21 | 39.61 | 39.89 | 38.60 | 38.68 | 260,301,458,863 | 5,834,935,293,989 |
| 2025/09/20 | 39.26 | 39.81 | 38.99 | 39.61 | 265,050,367,509 | 5,982,070,579,802 |
| 2025/09/19 | 41.25 | 42.05 | 39.01 | 39.26 | 503,467,128,874 | 5,930,004,301,718 |
| 2025/09/18 | 41.49 | 42.59 | 40.91 | 41.25 | 649,253,648,858 | 6,183,051,116,236 |
| 2025/09/17 | 39.50 | 41.63 | 38.51 | 41.49 | 708,197,819,533 | 6,243,742,665,230 |
| 2025/09/16 | 39.60 | 39.77 | 37.96 | 39.49 | 646,225,989,216 | 6,003,340,275,765 |
| 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 |