ポリゴン(POL/JPY)時系列
ポリゴン 現在値
現在値(5日 04:09 リアルタイムレート)
19.350(-2.04%)
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 |
|---|---|---|---|---|---|---|
| 2025/12/03 | 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 |
| 2025/11/19 | 23.21 | 23.35 | 21.80 | 22.80 | 18,243,284,851 | 237,996,501,050 |
| 2025/11/18 | 22.45 | 23.74 | 22.10 | 23.21 | 26,003,172,018 | 244,230,298,380 |
| 2025/11/17 | 23.23 | 23.68 | 21.85 | 22.44 | 26,433,331,964 | 235,516,193,504 |
| 2025/11/16 | 24.06 | 24.35 | 22.82 | 23.24 | 20,039,174,786 | 244,750,275,015 |
| 2025/11/15 | 23.45 | 24.37 | 23.45 | 24.06 | 15,136,764,875 | 253,582,952,356 |
| 2025/11/14 | 25.76 | 25.78 | 23.05 | 23.45 | 35,607,286,301 | 247,297,254,668 |
| 2025/11/13 | 26.20 | 27.31 | 24.94 | 25.76 | 28,685,817,268 | 271,484,453,503 |
| 2025/11/12 | 26.40 | 27.70 | 25.86 | 26.20 | 21,509,149,882 | 274,853,809,646 |
| 2025/11/11 | 28.14 | 28.59 | 26.40 | 26.40 | 20,757,363,264 | 278,196,269,305 |
| 2025/11/10 | 27.71 | 28.49 | 27.27 | 28.13 | 20,665,415,002 | 295,770,147,861 |
| 2025/11/09 | 27.51 | 27.90 | 26.43 | 27.70 | 16,076,878,482 | 291,352,795,702 |
| 2025/11/08 | 27.80 | 28.77 | 26.88 | 27.51 | 18,433,666,052 | 289,840,033,724 |
| 2025/11/07 | 25.00 | 28.56 | 25.00 | 27.80 | 23,780,469,410 | 291,736,328,013 |
| 2025/11/06 | 26.04 | 26.14 | 24.53 | 25.00 | 16,027,096,832 | 265,374,294,869 |
| 2025/11/05 | 24.97 | 26.32 | 23.81 | 26.04 | 19,779,772,606 | 273,232,179,847 |
| 2025/11/04 | 25.98 | 26.64 | 23.70 | 24.97 | 26,287,496,699 | 264,065,274,405 |
| 2025/11/03 | 29.73 | 29.73 | 25.43 | 25.98 | 26,522,467,727 | 273,530,665,830 |
| 2025/11/02 | 29.67 | 30.04 | 28.90 | 29.74 | 16,036,655,236 | 312,606,572,044 |
| 2025/11/01 | 28.36 | 29.73 | 28.21 | 29.67 | 17,297,934,955 | 312,469,877,660 |
| 2025/10/31 | 28.44 | 29.27 | 27.81 | 28.36 | 17,581,539,933 | 298,522,748,309 |
| 2025/10/30 | 29.81 | 30.05 | 27.66 | 28.44 | 22,284,004,495 | 297,188,028,317 |
| 2025/10/29 | 29.56 | 30.62 | 29.43 | 29.82 | 17,878,830,655 | 311,919,808,432 |
| 2025/10/28 | 30.48 | 30.85 | 29.18 | 29.60 | 20,200,413,003 | 313,009,655,098 |
| 2025/10/27 | 30.97 | 31.63 | 30.22 | 30.49 | 18,232,004,790 | 321,626,690,066 |
| 2025/10/26 | 29.93 | 31.14 | 29.64 | 30.97 | 16,829,027,251 | 325,365,548,916 |
| 2025/10/25 | 29.78 | 30.12 | 29.52 | 29.93 | 11,802,660,045 | 314,961,692,054 |
| 2025/10/24 | 29.43 | 29.98 | 29.20 | 29.78 | 15,582,703,232 | 313,055,019,083 |
| 2025/10/23 | 28.81 | 29.74 | 28.80 | 29.43 | 14,210,776,658 | 308,495,805,650 |
| 2025/10/22 | 29.45 | 29.74 | 28.21 | 28.81 | 20,295,228,114 | 303,015,807,593 |
| 2025/10/21 | 30.26 | 31.10 | 29.25 | 29.46 | 20,139,414,387 | 307,841,659,418 |
| 2025/10/20 | 29.45 | 30.60 | 28.92 | 30.22 | 19,948,148,666 | 318,427,699,274 |
| 2025/10/19 | 28.52 | 29.75 | 28.14 | 29.44 | 15,593,324,020 | 309,129,718,333 |
| 2025/10/18 | 28.06 | 28.80 | 28.05 | 28.53 | 15,304,585,270 | 300,032,568,667 |
| 2025/10/17 | 28.29 | 28.81 | 26.44 | 28.06 | 23,804,102,673 | 294,241,794,119 |
| 2025/10/16 | 29.54 | 30.01 | 27.83 | 28.29 | 24,259,509,739 | 299,303,370,447 |
| 2025/10/15 | 30.67 | 31.09 | 29.19 | 29.54 | 23,143,928,120 | 312,194,387,577 |
| 2025/10/14 | 31.99 | 31.99 | 29.08 | 30.68 | 31,996,162,298 | 324,182,480,376 |
| 2025/10/13 | 30.44 | 32.32 | 30.08 | 31.98 | 26,962,325,901 | 335,626,363,425 |
| 2025/10/12 | 28.09 | 30.91 | 27.59 | 30.43 | 26,342,541,076 | 318,338,968,398 |
| 2025/10/11 | 27.75 | 30.01 | 27.25 | 28.09 | 33,805,780,089 | 295,515,539,732 |
| 2025/10/10 | 36.17 | 36.62 | 19.17 | 27.75 | 51,953,926,421 | 295,394,237,886 |
| 2025/10/09 | 36.85 | 36.88 | 35.67 | 36.16 | 24,340,323,514 | 379,624,132,300 |
| 2025/10/08 | 36.12 | 37.28 | 35.84 | 36.82 | 22,539,864,255 | 385,719,749,442 |
| 2025/10/07 | 37.56 | 37.74 | 35.87 | 36.11 | 29,620,231,502 | 375,481,188,187 |
| 2025/10/06 | 35.55 | 38.01 | 35.33 | 37.56 | 28,688,979,263 | 392,793,583,052 |
| 2025/10/05 | 34.87 | 36.21 | 34.87 | 35.56 | 19,700,763,131 | 368,435,116,443 |