ドージコイン(DOGE/JPY)時系列
ドージコイン 現在値
現在値(10日 11:30 リアルタイムレート)
26.45+1(+5.30%)
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 |
|---|---|---|---|---|---|---|
| 2025/07/08 | 24.50 | 25.17 | 24.27 | 25.11 | 124,316,846,462 | 3,742,052,863,046 |
| 2025/07/07 | 24.85 | 25.58 | 24.23 | 24.51 | 178,978,493,751 | 3,640,608,856,921 |
| 2025/07/06 | 23.73 | 25.17 | 23.59 | 24.86 | 157,832,529,460 | 3,726,828,395,340 |
| 2025/07/05 | 23.53 | 23.83 | 23.46 | 23.73 | 64,282,107,452 | 3,559,355,139,848 |
| 2025/07/04 | 24.90 | 24.98 | 23.35 | 23.53 | 145,527,570,191 | 3,535,115,939,724 |
| 2025/07/03 | 24.21 | 25.21 | 24.08 | 24.90 | 183,750,049,685 | 3,702,361,434,403 |
| 2025/07/02 | 22.63 | 24.77 | 22.54 | 24.22 | 165,095,426,370 | 3,628,239,965,897 |
| 2025/07/01 | 23.75 | 23.86 | 22.53 | 22.62 | 98,880,337,794 | 3,401,437,796,951 |
| 2025/06/30 | 24.51 | 24.57 | 23.45 | 23.76 | 121,101,755,655 | 3,577,116,478,039 |
| 2025/06/29 | 23.68 | 24.52 | 23.54 | 24.51 | 78,680,501,464 | 3,677,459,032,264 |
| 2025/06/28 | 23.30 | 23.85 | 23.24 | 23.68 | 57,947,264,866 | 3,548,996,117,309 |
| 2025/06/27 | 23.14 | 23.51 | 22.78 | 23.30 | 92,342,064,353 | 3,491,987,536,171 |
| 2025/06/26 | 23.85 | 24.29 | 22.86 | 23.13 | 132,807,454,164 | 3,473,629,747,103 |
| 2025/06/25 | 24.01 | 24.32 | 23.74 | 23.86 | 121,614,486,899 | 3,573,247,821,068 |
| 2025/06/24 | 23.97 | 24.30 | 23.51 | 24.00 | 156,394,109,202 | 3,621,629,295,774 |
| 2025/06/23 | 22.13 | 24.07 | 21.83 | 23.95 | 196,910,003,286 | 3,600,392,529,874 |
| 2025/06/22 | 22.53 | 22.97 | 21.02 | 22.13 | 269,090,077,260 | 3,311,847,047,912 |
| 2025/06/21 | 23.74 | 24.00 | 22.16 | 22.52 | 118,811,405,513 | 3,374,476,607,416 |
| 2025/06/20 | 24.83 | 25.02 | 23.16 | 23.74 | 159,632,610,300 | 3,533,946,829,884 |
| 2025/06/19 | 24.73 | 24.90 | 24.45 | 24.84 | 78,582,406,454 | 3,711,288,444,447 |
| 2025/06/18 | 24.66 | 24.94 | 23.81 | 24.74 | 141,056,032,774 | 3,714,056,630,124 |
| 2025/06/17 | 24.99 | 25.49 | 23.86 | 24.67 | 184,217,811,558 | 3,676,069,890,869 |
| 2025/06/16 | 25.32 | 26.18 | 24.98 | 24.98 | 173,591,663,493 | 3,726,030,535,383 |
| 2025/06/15 | 25.72 | 25.73 | 24.75 | 25.32 | 109,520,098,107 | 3,789,645,439,925 |
| 2025/06/14 | 25.99 | 26.00 | 25.22 | 25.72 | 112,086,505,337 | 3,849,824,738,651 |
| 2025/06/13 | 26.01 | 26.01 | 24.43 | 25.99 | 269,839,307,161 | 3,867,968,303,249 |
| 2025/06/12 | 27.83 | 27.93 | 25.92 | 26.01 | 180,911,145,942 | 3,917,377,327,375 |
| 2025/06/11 | 28.72 | 29.66 | 27.67 | 27.83 | 236,150,354,032 | 4,183,302,020,942 |
| 2025/06/10 | 28.17 | 28.72 | 27.52 | 28.72 | 202,368,442,953 | 4,288,071,476,992 |
| 2025/06/09 | 26.65 | 28.26 | 26.06 | 28.19 | 170,406,453,693 | 4,220,267,881,335 |
| 2025/06/08 | 26.82 | 27.04 | 26.25 | 26.66 | 99,945,701,229 | 3,991,536,863,964 |
| 2025/06/07 | 25.93 | 27.32 | 25.79 | 26.82 | 121,145,454,908 | 4,012,723,411,605 |
| 2025/06/06 | 24.64 | 26.73 | 24.44 | 25.93 | 179,109,486,729 | 3,843,306,086,947 |
| 2025/06/05 | 26.88 | 27.60 | 24.30 | 24.64 | 245,476,651,850 | 3,666,050,445,852 |
| 2025/06/04 | 27.78 | 28.33 | 26.78 | 26.87 | 112,093,790,016 | 4,049,467,205,465 |
| 2025/06/03 | 27.84 | 28.66 | 27.67 | 27.78 | 151,387,038,885 | 4,114,711,286,652 |
| 2025/06/02 | 27.84 | 27.97 | 27.12 | 27.83 | 144,847,751,712 | 4,201,168,964,419 |
| 2025/06/01 | 27.74 | 28.01 | 26.97 | 27.84 | 135,293,201,481 | 4,169,951,224,462 |
| 2025/05/31 | 27.86 | 28.14 | 26.80 | 27.74 | 220,299,112,865 | 4,146,908,988,578 |
| 2025/05/30 | 30.88 | 31.09 | 27.68 | 27.86 | 354,646,759,640 | 4,157,007,300,050 |
| 2025/05/29 | 32.15 | 33.21 | 30.86 | 30.89 | 227,442,661,343 | 4,676,008,690,856 |
| 2025/05/28 | 32.61 | 32.79 | 31.47 | 32.18 | 173,540,071,787 | 4,757,428,614,182 |
| 2025/05/27 | 32.24 | 33.40 | 31.29 | 32.60 | 200,573,701,504 | 4,821,383,021,237 |
| 2025/05/26 | 32.14 | 32.88 | 31.84 | 32.24 | 167,453,532,281 | 4,825,687,056,099 |
| 2025/05/25 | 32.12 | 32.26 | 30.82 | 32.14 | 217,960,660,717 | 4,792,129,398,715 |
| 2025/05/24 | 32.05 | 32.84 | 31.94 | 32.12 | 174,423,636,198 | 4,798,384,499,237 |
| 2025/05/23 | 35.24 | 36.41 | 31.90 | 32.05 | 498,511,227,987 | 4,830,174,086,202 |
| 2025/05/22 | 33.65 | 35.31 | 33.65 | 35.23 | 393,803,515,418 | 5,262,124,110,310 |
| 2025/05/21 | 32.64 | 34.14 | 32.06 | 33.66 | 406,096,827,891 | 5,046,644,523,168 |
| 2025/05/20 | 32.53 | 33.36 | 31.60 | 32.64 | 263,248,621,953 | 4,895,843,035,020 |
| 2025/05/19 | 33.98 | 34.16 | 31.14 | 32.54 | 308,228,478,504 | 4,867,494,357,159 |
| 2025/05/18 | 31.27 | 34.54 | 31.22 | 34.05 | 343,751,171,248 | 5,088,124,241,317 |
| 2025/05/17 | 32.23 | 32.34 | 30.80 | 31.27 | 218,417,502,272 | 4,668,767,423,000 |
| 2025/05/16 | 31.92 | 33.63 | 31.67 | 32.23 | 256,224,935,220 | 4,810,686,535,744 |
| 2025/05/15 | 34.14 | 34.57 | 31.28 | 31.91 | 363,318,826,142 | 4,798,111,664,374 |
| 2025/05/14 | 35.58 | 36.28 | 33.54 | 34.12 | 331,859,470,619 | 5,125,810,555,868 |
| 2025/05/13 | 34.26 | 35.83 | 32.24 | 35.58 | 405,560,235,481 | 5,340,064,057,240 |
| 2025/05/12 | 33.75 | 37.19 | 32.99 | 34.24 | 674,882,393,388 | 5,026,484,855,846 |
| 2025/05/11 | 36.15 | 37.61 | 32.55 | 33.77 | 511,456,445,930 | 5,022,254,751,859 |
| 2025/05/10 | 29.84 | 36.21 | 29.60 | 36.15 | 470,841,698,056 | 5,394,305,855,315 |