ポリゴン(POL/JPY)時系列

ポリゴン 現在値

現在値(20日 00:59 リアルタイムレート)
21.42-1(-5.92%)

ポリゴン(POL/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
2026/01/18 22.96 23.18 21.74 21.75 12,448,965,224 230,661,371,998
2026/01/17 22.88 23.59 22.81 22.96 13,183,663,566 242,519,072,366
2026/01/16 23.65 23.82 21.96 22.88 16,767,125,876 242,245,198,914
2026/01/15 24.73 25.55 23.58 23.65 22,882,037,760 249,552,434,369
2026/01/14 25.06 26.56 24.47 24.72 31,077,069,481 262,508,518,416
2026/01/13 23.81 25.75 23.47 25.06 32,604,186,820 262,720,985,749
2026/01/12 25.95 26.02 23.75 23.81 41,361,139,511 251,737,680,817
2026/01/11 28.01 29.15 25.63 25.96 59,109,404,660 273,747,408,914
2026/01/10 24.61 29.23 24.38 28.01 92,029,308,657 295,878,407,448
2026/01/09 21.29 25.11 21.29 24.61 52,353,966,965 258,340,127,848
2026/01/08 20.05 21.56 19.61 21.30 21,999,272,970 224,710,599,350
2026/01/07 20.09 20.44 19.59 20.06 14,168,346,556 211,822,392,386
2026/01/06 19.59 20.86 19.47 20.10 18,113,349,223 212,212,161,301
2026/01/05 19.08 19.72 18.66 19.59 13,302,462,761 207,469,889,156
2026/01/04 18.11 19.28 18.11 19.07 10,085,733,098 201,251,654,975
2026/01/03 17.76 18.27 17.48 18.11 9,403,859,917 191,346,337,450
2026/01/02 16.63 17.81 16.56 17.76 12,935,260,424 187,504,727,329
2026/01/01 15.76 16.68 15.44 16.64 9,129,844,132 175,884,594,029
2025/12/31 16.06 16.15 15.66 15.76 8,569,853,902 165,970,880,063
2025/12/30 16.20 16.28 15.99 16.06 9,051,944,636 169,241,392,395
2025/12/29 16.80 17.10 16.16 16.21 10,577,890,988 171,685,495,427
2025/12/28 16.86 17.00 16.64 16.79 8,019,905,821 177,550,407,870
2025/12/27 16.23 16.86 16.22 16.86 6,933,880,811 178,058,158,674
2025/12/26 16.04 16.63 16.04 16.23 8,575,181,598 170,892,269,068
2025/12/25 16.59 16.69 16.02 16.03 7,667,283,747 169,243,473,155
2025/12/24 16.66 16.72 16.28 16.59 7,190,085,151 175,448,642,975
2025/12/23 16.94 17.04 16.33 16.66 9,345,736,457 176,774,971,888
2025/12/22 16.94 17.28 16.71 16.93 10,415,248,174 179,687,344,676
2025/12/21 17.42 17.48 16.71 16.95 7,328,885,396 179,012,461,110
2025/12/20 17.19 17.67 17.13 17.42 7,639,382,002 183,982,926,968
2025/12/19 16.12 17.32 15.88 17.19 14,458,780,874 179,027,838,896
2025/12/18 16.64 17.39 15.91 16.12 19,289,596,482 170,063,830,810
2025/12/17 17.63 17.95 16.57 16.63 14,360,332,008 174,799,843,925
2025/12/16 17.49 17.69 17.08 17.63 12,992,675,429 186,423,771,793
2025/12/15 18.27 18.82 17.12 17.49 16,530,611,051 185,647,677,475
2025/12/14 18.86 18.86 18.16 18.26 8,698,119,536 192,674,176,209
2025/12/13 18.60 19.00 18.60 18.86 6,855,115,104 199,032,723,501
2025/12/12 18.86 19.12 18.08 18.60 12,634,756,188 196,025,150,955
2025/12/11 19.27 19.27 18.42 18.87 12,718,618,734 199,346,672,471
2025/12/10 19.88 20.04 19.27 19.27 13,182,942,549 204,704,579,547
2025/12/09 19.27 20.43 18.98 19.88 14,343,695,687 208,466,560,195
2025/12/08 18.69 19.60 18.67 19.28 11,716,175,279 202,626,081,096
2025/12/07 19.13 19.37 18.45 18.70 10,697,802,728 197,300,164,050
2025/12/06 18.70 19.50 18.58 19.13 9,012,372,406 201,771,500,396
2025/12/05 19.33 19.46 18.26 18.70 13,526,631,930 197,031,637,877
2025/12/04 20.08 20.18 19.01 19.34 12,160,837,665 203,938,169,543
2025/12/03 20.17 20.35 19.58 20.08 17,007,080,900 212,671,838,516
2025/12/02 18.64 20.79 18.21 20.18 17,924,184,939 212,483,743,675
2025/12/01 20.77 20.77 18.18 18.63 21,203,470,558 196,996,485,805
2025/11/30 20.87 21.12 20.77 20.77 7,798,184,165 219,430,693,592
2025/11/29 21.12 21.32 20.79 20.87 8,403,238,085 220,115,866,329
2025/11/28 21.54 21.80 20.93 21.12 13,735,417,260 222,967,889,412
2025/11/27 21.55 21.87 21.28 21.54 11,681,598,812 226,962,582,504
2025/11/26 21.29 21.70 20.77 21.55 13,785,488,490 227,151,151,888
2025/11/25 21.54 21.61 20.68 21.29 14,899,842,038 225,510,842,696
2025/11/24 20.94 21.96 20.61 21.54 18,835,041,208 226,769,020,480
2025/11/23 20.92 21.37 20.92 20.94 11,715,571,819 220,304,569,237
2025/11/22 20.71 21.04 20.27 20.92 12,887,639,884 220,602,264,262
2025/11/21 22.06 22.43 20.32 20.71 28,001,225,668 219,718,136,948
2025/11/20 22.80 23.90 21.86 22.04 22,453,168,685 231,874,158,597