ポリゴン(POL/JPY)時系列
ポリゴン 現在値
現在値(5日 15:49 リアルタイムレート)
48.63-0(-0.92%)
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 |
|---|---|---|---|---|---|---|
| 2025/02/04 | 53.05 | 53.31 | 46.72 | 48.32 | 27,768,791,685 | 417,876,472,768 |
| 2025/02/03 | 51.78 | 53.49 | 39.64 | 53.04 | 67,659,627,218 | 455,723,738,405 |
| 2025/02/02 | 58.17 | 59.86 | 50.09 | 51.77 | 39,484,449,056 | 443,859,080,695 |
| 2025/02/01 | 63.23 | 64.20 | 57.87 | 58.17 | 19,184,011,701 | 499,021,338,141 |
| 2025/01/31 | 63.50 | 65.54 | 62.50 | 63.23 | 20,096,621,048 | 538,589,871,210 |
| 2025/01/30 | 61.24 | 64.77 | 60.80 | 63.50 | 19,997,758,328 | 547,630,527,477 |
| 2025/01/29 | 60.79 | 62.95 | 59.63 | 61.21 | 22,645,246,234 | 525,891,845,920 |
| 2025/01/28 | 64.25 | 65.24 | 60.19 | 60.79 | 22,818,920,235 | 514,498,302,096 |
| 2025/01/27 | 67.67 | 68.37 | 61.04 | 64.21 | 44,739,656,799 | 548,788,389,558 |
| 2025/01/26 | 67.79 | 69.68 | 67.55 | 67.66 | 21,688,745,727 | 574,362,887,750 |
| 2025/01/25 | 67.49 | 68.38 | 66.91 | 67.79 | 19,017,295,507 | 574,322,281,273 |
| 2025/01/24 | 69.00 | 70.24 | 66.40 | 67.49 | 28,591,870,541 | 572,039,877,327 |
| 2025/01/23 | 69.13 | 69.86 | 67.22 | 69.00 | 31,414,578,465 | 585,720,955,149 |
| 2025/01/22 | 70.49 | 70.76 | 68.89 | 69.12 | 22,029,693,096 | 583,154,146,396 |
| 2025/01/21 | 68.57 | 72.15 | 66.53 | 70.49 | 32,274,255,741 | 594,511,201,638 |
| 2025/01/20 | 69.40 | 75.69 | 67.42 | 68.59 | 59,630,520,811 | 584,569,102,665 |
| 2025/01/19 | 75.55 | 77.20 | 68.57 | 69.40 | 50,316,828,781 | 585,752,953,281 |
| 2025/01/18 | 79.38 | 80.15 | 73.42 | 75.55 | 36,165,064,799 | 637,849,156,248 |
| 2025/01/17 | 73.63 | 80.39 | 73.59 | 79.38 | 33,062,908,611 | 666,372,233,610 |
| 2025/01/16 | 76.25 | 76.32 | 73.03 | 73.59 | 29,853,525,772 | 625,225,134,941 |
| 2025/01/15 | 71.95 | 76.36 | 70.16 | 76.29 | 27,572,645,306 | 650,964,655,399 |
| 2025/01/14 | 69.13 | 72.34 | 68.87 | 71.96 | 19,762,133,087 | 604,876,392,061 |
| 2025/01/13 | 71.12 | 72.54 | 64.69 | 69.12 | 31,369,491,461 | 585,881,472,834 |
| 2025/01/12 | 72.42 | 73.01 | 70.24 | 71.08 | 17,292,033,042 | 597,609,124,739 |
| 2025/01/11 | 72.21 | 73.21 | 71.17 | 72.42 | 17,096,155,640 | 609,155,944,162 |
| 2025/01/10 | 71.00 | 73.29 | 70.27 | 72.20 | 25,537,294,877 | 608,872,303,943 |
| 2025/01/09 | 73.38 | 73.79 | 69.53 | 70.99 | 27,862,133,743 | 597,982,425,845 |
| 2025/01/08 | 74.40 | 75.12 | 69.83 | 73.38 | 34,692,050,765 | 617,158,805,716 |
| 2025/01/07 | 82.79 | 83.22 | 73.91 | 74.37 | 37,457,787,305 | 623,092,368,389 |
| 2025/01/06 | 81.35 | 84.67 | 80.14 | 82.79 | 30,939,592,579 | 694,333,034,265 |
| 2025/01/05 | 82.40 | 82.59 | 79.73 | 81.32 | 23,494,898,833 | 682,034,063,222 |
| 2025/01/04 | 81.56 | 83.14 | 80.51 | 82.40 | 27,608,360,871 | 692,475,768,893 |
| 2025/01/03 | 76.17 | 82.18 | 75.52 | 81.56 | 30,463,416,569 | 686,208,960,425 |
| 2025/01/02 | 74.55 | 77.66 | 74.43 | 76.22 | 27,965,318,764 | 641,318,824,632 |
| 2025/01/01 | 71.00 | 75.15 | 70.14 | 74.46 | 24,076,882,286 | 624,510,024,292 |
| 2024/12/31 | 72.40 | 74.57 | 70.18 | 71.00 | 25,871,345,425 | 594,768,913,547 |
| 2024/12/30 | 73.53 | 75.27 | 70.77 | 72.39 | 30,826,477,060 | 610,440,212,040 |
| 2024/12/29 | 77.07 | 77.16 | 72.78 | 73.54 | 21,538,006,478 | 617,519,351,881 |
| 2024/12/28 | 75.62 | 77.65 | 74.72 | 77.07 | 23,563,939,954 | 647,290,664,365 |
| 2024/12/27 | 75.08 | 78.86 | 74.61 | 75.62 | 31,970,855,362 | 634,718,377,087 |
| 2024/12/26 | 80.92 | 81.56 | 74.53 | 75.04 | 30,087,066,569 | 628,022,043,020 |
| 2024/12/25 | 83.05 | 83.05 | 79.75 | 80.95 | 28,187,464,910 | 679,687,942,498 |
| 2024/12/24 | 78.67 | 83.79 | 76.97 | 83.06 | 37,036,046,933 | 697,979,957,950 |
| 2024/12/23 | 74.01 | 79.45 | 72.46 | 78.67 | 40,784,959,361 | 657,996,352,507 |
| 2024/12/22 | 74.07 | 76.61 | 72.29 | 74.01 | 35,126,486,409 | 620,384,150,076 |
| 2024/12/21 | 78.03 | 81.76 | 72.66 | 74.07 | 42,834,825,323 | 621,461,389,627 |
| 2024/12/20 | 75.14 | 78.82 | 65.25 | 78.01 | 73,297,819,952 | 660,737,530,071 |
| 2024/12/19 | 79.88 | 82.68 | 72.57 | 75.13 | 68,713,383,562 | 619,492,978,384 |
| 2024/12/18 | 86.87 | 87.33 | 79.33 | 79.83 | 60,314,022,087 | 666,989,409,060 |
| 2024/12/17 | 91.41 | 92.24 | 85.88 | 86.82 | 48,525,114,490 | 732,999,689,921 |
| 2024/12/16 | 94.54 | 96.12 | 90.21 | 91.43 | 47,954,524,204 | 763,020,860,073 |
| 2024/12/15 | 92.45 | 94.97 | 89.82 | 94.55 | 36,937,539,109 | 792,617,453,515 |
| 2024/12/14 | 95.61 | 96.57 | 89.97 | 92.45 | 35,212,593,323 | 773,202,664,024 |
| 2024/12/13 | 95.39 | 96.39 | 93.20 | 94.38 | 47,547,774,268 | 782,912,007,167 |
| 2024/12/12 | 95.93 | 101.98 | 94.15 | 95.43 | 62,443,076,062 | 795,760,393,067 |
| 2024/12/11 | 88.18 | 97.00 | 84.37 | 95.95 | 59,226,875,201 | 798,679,260,780 |
| 2024/12/10 | 88.55 | 91.31 | 80.53 | 88.18 | 98,322,464,965 | 734,521,993,144 |
| 2024/12/09 | 105.60 | 105.60 | 79.97 | 88.52 | 110,952,016,182 | 732,837,155,712 |
| 2024/12/08 | 105.26 | 105.90 | 101.83 | 105.66 | 47,081,864,040 | 882,089,861,521 |
| 2024/12/07 | 107.30 | 107.57 | 104.34 | 105.11 | 48,711,662,907 | 878,416,489,588 |