ポリゴン(POL/JPY)時系列

ポリゴン 現在値

現在値(15日 17:10 リアルタイムレート)
26.54+1(+2.00%)

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
2025/04/14 26.26 26.80 25.78 26.11 13,824,713,358 272,593,384,704
2025/04/13 27.26 27.72 26.04 26.24 13,381,788,669 272,533,467,115
2025/04/12 26.21 27.59 25.98 27.26 12,150,230,926 283,483,747,801
2025/04/11 26.12 26.64 25.88 26.21 13,123,910,703 273,008,777,416
2025/04/10 27.54 27.54 25.38 26.13 15,056,452,166 278,487,860,707
2025/04/09 24.34 27.87 23.59 27.55 18,583,943,083 283,158,431,552
2025/04/08 25.63 26.48 24.22 24.32 14,398,493,629 256,618,494,121
2025/04/07 24.81 26.05 22.29 25.63 27,130,100,067 262,042,736,890
2025/04/06 27.60 27.66 24.39 24.80 15,940,211,317 261,052,258,838
2025/04/05 28.01 28.07 27.39 27.58 6,078,453,009 286,841,117,520
2025/04/04 27.71 28.05 27.04 28.01 14,636,091,613 289,526,574,645
2025/04/03 27.48 27.76 26.41 27.72 17,175,753,709 291,171,893,477
2025/04/02 30.14 30.14 27.16 27.49 23,753,802,111 289,402,289,232
2025/04/01 30.33 30.99 29.75 30.14 18,552,567,772 313,712,993,919
2025/03/31 30.48 31.30 29.85 30.33 15,691,918,042 314,131,379,199
2025/03/30 30.35 30.98 29.98 30.45 9,551,244,419 317,443,413,894
2025/03/29 31.83 31.92 29.67 30.35 11,913,430,218 315,410,320,722
2025/03/28 34.88 34.88 31.18 31.83 21,105,147,913 333,045,600,282
2025/03/27 34.97 36.42 34.67 34.87 13,978,477,401 361,329,658,084
2025/03/26 34.35 36.99 34.29 34.96 23,207,046,747 362,280,785,542
2025/03/25 33.07 34.39 32.67 34.35 17,622,367,822 358,793,267,638
2025/03/24 31.86 33.36 31.50 33.07 15,951,923,428 341,198,430,080
2025/03/23 31.24 31.86 31.11 31.83 12,196,241,226 329,974,025,383
2025/03/22 30.68 31.79 30.68 31.24 11,674,914,691 324,364,742,586
2025/03/21 31.45 31.82 30.39 30.68 14,337,752,822 317,046,975,893
2025/03/20 32.70 32.74 31.18 31.45 14,289,127,024 270,989,504,986
2025/03/19 31.61 32.81 31.41 32.71 17,733,610,366 283,845,459,081
2025/03/18 32.04 32.04 30.44 31.60 15,370,061,869 272,574,641,859
2025/03/17 31.18 32.61 31.18 32.02 15,442,446,058 274,844,597,989
2025/03/16 32.55 32.61 30.81 31.19 16,108,077,876 268,891,566,455
2025/03/15 31.92 32.56 31.83 32.55 12,605,014,731 280,655,639,394
2025/03/14 31.17 32.42 31.08 31.92 14,267,241,778 272,982,483,678
2025/03/13 32.15 32.58 30.52 31.16 14,216,743,625 268,454,285,309
2025/03/12 31.72 33.11 30.99 32.14 15,353,618,240 275,734,164,366
2025/03/11 30.09 32.20 28.39 31.69 19,840,131,016 270,689,784,675
2025/03/10 32.57 34.06 29.54 30.06 22,264,307,906 259,570,930,844
2025/03/09 36.41 36.57 32.37 32.57 16,513,204,342 280,617,631,761
2025/03/08 35.74 36.62 35.15 36.41 13,455,004,418 312,721,884,099
2025/03/07 36.97 37.10 35.16 35.74 20,560,348,695 306,852,142,216
2025/03/06 38.08 38.80 36.26 36.99 16,886,298,465 319,515,919,713
2025/03/05 37.25 38.45 36.72 38.09 17,928,481,489 329,146,907,530
2025/03/04 38.00 38.27 34.21 37.23 30,469,039,999 319,241,925,981
2025/03/03 45.71 45.72 37.47 37.96 27,996,235,321 329,694,153,421
2025/03/02 42.57 46.66 41.50 45.73 27,470,477,899 392,001,210,327
2025/03/01 40.96 42.97 40.04 42.57 15,352,198,263 365,476,735,880
2025/02/28 41.55 41.56 38.40 40.96 23,485,385,131 350,415,729,749
2025/02/27 40.63 43.01 40.45 41.48 17,685,373,281 353,637,774,967
2025/02/26 40.57 42.21 39.40 40.62 21,349,537,340 349,311,541,706
2025/02/25 39.98 41.03 37.60 40.53 28,295,566,069 349,949,142,920
2025/02/24 44.23 44.52 39.88 39.98 25,061,196,324 342,246,975,051
2025/02/23 44.37 44.68 43.34 44.17 14,182,793,851 379,142,467,676
2025/02/22 43.65 44.62 43.46 44.37 20,711,705,015 381,169,134,128
2025/02/21 45.95 47.56 42.77 43.64 25,914,536,701 375,346,948,684
2025/02/20 45.61 46.32 44.79 45.92 18,616,511,362 398,845,237,983
2025/02/19 45.90 46.86 45.26 45.59 18,906,732,454 392,543,484,956
2025/02/18 48.40 48.59 44.35 45.90 23,016,356,130 391,902,368,660
2025/02/17 49.60 50.64 47.44 48.38 20,789,977,393 416,277,979,112
2025/02/16 48.42 50.55 48.00 49.70 15,959,194,751 425,491,313,159
2025/02/15 49.23 49.88 48.05 48.42 13,929,011,505 414,572,700,342
2025/02/14 48.55 50.21 48.29 49.23 18,211,395,080 423,442,988,595