[PR]AI予測アプリ
株価ニュース速報
新NISA生涯保有
月別高配当
押し目
銘柄検索

※札証、名証、福証へ上場している銘柄は非対応

ドージコイン(DOGE/JPY)時系列

ドージコイン 現在値

現在値(28日 22:49 リアルタイムレート)
60.73+2(+3.61%)

ドージコイン(DOGE/USD)　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
2024/11/26 60.73 62.82 56.48 59.34 1,366,048,051,532 8,795,279,770,633
2024/11/25 66.28 67.56 58.83 60.72 1,506,879,288,672 8,911,652,741,632
2024/11/24 66.55 70.02 62.06 66.28 1,890,234,787,467 9,773,132,869,840
2024/11/23 63.91 73.90 62.77 66.55 3,230,713,763,229 9,778,079,464,555
2024/11/22 59.75 64.88 58.88 63.91 2,094,999,769,682 9,349,801,719,215
2024/11/21 58.63 61.02 57.37 59.77 1,250,613,271,644 8,842,786,960,641
2024/11/20 60.53 61.60 56.92 58.61 1,241,983,578,657 8,576,073,894,337
2024/11/19 57.48 64.74 56.82 60.55 1,992,967,038,926 8,886,369,700,462
2024/11/18 56.67 58.75 55.80 57.44 1,298,104,126,314 8,439,670,172,130
2024/11/17 56.14 57.65 52.74 56.64 1,208,794,277,217 8,307,110,262,321
2024/11/16 58.52 60.18 55.76 56.14 1,161,252,329,820 8,242,447,925,763
2024/11/15 56.61 59.30 55.03 58.52 1,818,954,338,668 8,711,826,191,605
2024/11/14 62.08 64.65 55.63 56.55 2,418,616,965,546 8,251,418,722,656
2024/11/13 59.10 66.77 55.22 62.09 4,374,054,081,291 9,068,099,221,815
2024/11/12 53.66 67.09 51.19 59.10 6,131,135,510,076 8,612,088,115,495
2024/11/11 42.67 53.67 42.40 53.66 2,995,400,788,337 7,842,669,041,737
2024/11/10 33.40 45.29 33.17 42.67 2,274,816,222,443 6,251,938,546,691
2024/11/09 30.86 33.54 30.20 33.39 655,121,113,565 4,901,163,541,426
2024/11/08 29.58 31.54 29.21 30.86 626,201,264,381 4,540,896,297,149
2024/11/07 30.35 31.45 28.59 29.58 669,603,706,436 4,374,235,091,796
2024/11/06 25.77 32.88 25.70 30.36 1,846,654,245,189 4,368,508,850,869
2024/11/05 24.11 27.15 24.08 25.80 623,501,773,754 3,800,016,730,916
2024/11/04 23.06 24.32 22.61 24.11 387,079,430,871 3,536,829,826,595
2024/11/03 24.38 24.43 21.85 23.05 338,930,245,718 3,398,643,707,473
2024/11/02 24.36 24.99 23.87 24.38 205,392,702,738 3,574,726,133,519
2024/11/01 24.51 25.69 23.52 24.36 365,509,475,000 3,545,270,041,000
2024/10/31 25.76 26.38 23.80 24.50 339,190,487,221 3,624,995,640,979
2024/10/30 26.95 27.21 25.31 25.77 355,488,968,336 3,778,104,588,489
2024/10/29 24.68 27.52 24.61 26.96 579,712,772,604 3,947,093,289,268
2024/10/28 22.08 24.83 21.67 24.69 470,918,512,697 3,613,325,167,137
2024/10/27 20.92 22.30 20.72 22.07 171,974,924,938 3,220,588,178,861
2024/10/26 19.95 20.99 19.92 20.92 144,354,249,925 3,065,061,207,088
2024/10/25 21.55 21.62 19.58 19.95 221,439,730,707 2,913,719,390,257
2024/10/24 21.37 21.79 20.74 21.55 206,137,073,675 3,176,870,658,641
2024/10/23 21.08 21.40 20.36 21.15 216,230,756,020 3,066,270,614,546
2024/10/22 21.64 22.28 20.68 21.08 248,118,454,932 3,077,997,769,185
2024/10/21 21.25 22.34 20.83 21.65 310,346,101,865 3,147,378,728,524
2024/10/20 21.61 21.72 20.57 21.25 217,830,559,279 3,111,171,494,754
2024/10/19 20.52 21.91 20.51 21.61 283,866,174,958 3,164,351,615,829
2024/10/18 19.46 21.00 19.45 20.52 332,792,129,309 3,015,880,848,136
2024/10/17 18.81 19.62 18.11 19.47 232,910,574,194 2,839,535,960,933
2024/10/16 17.53 19.37 17.30 18.82 338,662,834,057 2,746,670,333,355
2024/10/15 17.47 17.78 16.50 17.54 204,702,909,497 2,575,704,689,600
2024/10/14 16.60 17.59 16.33 17.47 154,810,897,205 2,546,457,775,178
2024/10/13 16.61 16.70 16.23 16.60 85,545,378,904 2,429,928,935,934
2024/10/12 16.51 16.71 16.32 16.61 77,399,490,628 2,431,448,624,551
2024/10/11 15.75 16.60 15.70 16.51 96,697,741,177 2,408,685,687,296
2024/10/10 16.10 16.19 15.37 15.76 111,754,197,112 2,313,043,800,002
2024/10/09 15.86 16.57 15.86 16.10 98,926,073,088 2,339,340,694,592
2024/10/08 16.09 16.21 15.62 15.86 91,093,405,297 2,319,158,163,981
2024/10/07 16.60 17.10 16.08 16.08 126,410,991,922 2,366,049,863,046
2024/10/06 16.28 16.75 16.14 16.59 64,740,790,569 2,424,970,080,788
2024/10/05 16.24 16.36 16.02 16.28 58,262,879,797 2,380,593,739,860
2024/10/04 15.43 16.43 15.39 16.24 98,363,180,716 2,345,465,501,292
2024/10/03 15.35 15.67 14.91 15.43 120,999,105,865 2,251,588,058,389
2024/10/02 15.39 15.76 15.00 15.34 130,825,681,646 2,201,557,665,743
2024/10/01 16.44 17.15 14.91 15.38 191,394,941,841 2,248,171,282,060
2024/09/30 17.81 17.81 16.33 16.42 139,556,313,795 2,389,891,487,879
2024/09/29 18.29 18.53 17.80 17.82 121,819,991,967 2,590,383,167,216
2024/09/28 17.59 18.76 17.15 18.29 206,092,802,862 2,673,270,471,423