ポリゴン(POL/JPY)時系列
ポリゴン 現在値
現在値(16日 19:29 リアルタイムレート)
34.42+1(+3.67%)
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 |
|---|---|---|---|---|---|---|
| 2025/07/15 | 33.80 | 34.77 | 32.43 | 34.76 | 29,320,544,266 | 361,411,859,965 |
| 2025/07/14 | 34.31 | 35.96 | 33.57 | 33.79 | 28,736,822,856 | 352,560,134,363 |
| 2025/07/13 | 33.34 | 34.62 | 33.21 | 34.32 | 19,940,548,540 | 359,351,123,604 |
| 2025/07/12 | 33.76 | 34.81 | 32.68 | 33.34 | 23,375,511,255 | 348,976,880,956 |
| 2025/07/11 | 32.17 | 35.29 | 31.86 | 33.76 | 32,094,086,863 | 350,632,290,232 |
| 2025/07/10 | 30.40 | 32.67 | 29.92 | 32.17 | 25,154,901,824 | 336,344,551,451 |
| 2025/07/09 | 28.30 | 30.48 | 28.17 | 30.41 | 26,981,763,068 | 319,908,175,551 |
| 2025/07/08 | 26.97 | 28.67 | 26.76 | 28.30 | 18,657,314,739 | 294,186,808,304 |
| 2025/07/07 | 26.55 | 27.25 | 26.55 | 26.98 | 14,427,114,007 | 279,374,469,377 |
| 2025/07/06 | 26.36 | 26.85 | 26.03 | 26.55 | 13,049,880,781 | 277,613,081,510 |
| 2025/07/05 | 25.94 | 26.48 | 25.85 | 26.36 | 12,733,732,953 | 275,731,668,854 |
| 2025/07/04 | 27.08 | 27.23 | 25.66 | 25.94 | 15,360,895,542 | 271,826,660,754 |
| 2025/07/03 | 27.02 | 27.67 | 26.93 | 27.08 | 15,063,019,543 | 280,897,505,842 |
| 2025/07/02 | 25.37 | 27.45 | 25.19 | 27.01 | 16,656,733,905 | 282,311,693,776 |
| 2025/07/01 | 27.09 | 27.17 | 25.21 | 25.37 | 16,452,620,192 | 266,058,309,689 |
| 2025/06/30 | 26.67 | 27.76 | 26.11 | 27.10 | 17,602,907,070 | 284,668,968,233 |
| 2025/06/29 | 25.76 | 26.94 | 25.54 | 26.67 | 14,634,027,110 | 279,275,289,476 |
| 2025/06/28 | 25.24 | 25.86 | 25.18 | 25.76 | 12,856,660,977 | 269,273,986,691 |
| 2025/06/27 | 25.00 | 25.53 | 24.88 | 25.24 | 14,919,350,387 | 263,869,580,893 |
| 2025/06/26 | 25.73 | 26.16 | 24.75 | 24.99 | 16,147,500,756 | 261,756,005,861 |
| 2025/06/25 | 26.70 | 26.80 | 25.67 | 25.74 | 17,266,786,383 | 268,995,656,669 |
| 2025/06/24 | 26.50 | 26.88 | 26.08 | 26.68 | 20,940,604,572 | 280,840,239,477 |
| 2025/06/23 | 25.23 | 26.69 | 24.47 | 26.48 | 23,453,873,597 | 277,693,364,637 |
| 2025/06/22 | 25.24 | 25.57 | 24.03 | 25.23 | 21,960,137,202 | 263,471,889,045 |
| 2025/06/21 | 26.68 | 27.50 | 24.65 | 25.24 | 18,522,489,886 | 263,800,660,325 |
| 2025/06/20 | 27.18 | 28.01 | 26.28 | 26.68 | 20,520,199,942 | 277,175,064,002 |
| 2025/06/19 | 27.55 | 27.90 | 26.95 | 27.19 | 17,213,372,204 | 283,451,206,948 |
| 2025/06/18 | 28.29 | 28.62 | 26.45 | 27.54 | 20,081,380,758 | 288,481,617,581 |
| 2025/06/17 | 28.95 | 29.36 | 28.06 | 28.30 | 17,352,052,408 | 294,235,719,826 |
| 2025/06/16 | 28.65 | 30.09 | 28.40 | 28.94 | 16,128,700,715 | 301,202,293,675 |
| 2025/06/15 | 28.69 | 28.96 | 28.16 | 28.65 | 13,322,275,528 | 299,298,641,818 |
| 2025/06/14 | 29.48 | 29.48 | 28.26 | 28.69 | 13,782,748,870 | 299,677,848,345 |
| 2025/06/13 | 30.23 | 30.23 | 27.41 | 29.48 | 26,836,825,038 | 306,143,701,003 |
| 2025/06/12 | 33.25 | 33.51 | 30.11 | 30.23 | 21,488,740,794 | 317,944,920,315 |
| 2025/06/11 | 32.68 | 34.59 | 31.81 | 33.24 | 28,809,186,542 | 348,709,599,268 |
| 2025/06/10 | 31.64 | 32.86 | 31.02 | 32.68 | 18,595,290,595 | 340,492,797,899 |
| 2025/06/09 | 30.42 | 31.69 | 30.03 | 31.66 | 14,473,557,967 | 330,734,003,520 |
| 2025/06/08 | 30.88 | 30.95 | 30.27 | 30.43 | 13,444,453,915 | 317,963,558,412 |
| 2025/06/07 | 31.05 | 31.74 | 30.85 | 30.88 | 15,926,167,423 | 322,357,526,064 |
| 2025/06/06 | 28.63 | 32.58 | 28.55 | 31.05 | 22,256,315,962 | 321,255,289,710 |
| 2025/06/05 | 30.47 | 30.99 | 28.10 | 28.63 | 18,502,386,584 | 297,380,362,386 |
| 2025/06/04 | 30.97 | 31.65 | 30.28 | 30.45 | 14,765,736,850 | 320,380,948,906 |
| 2025/06/03 | 31.20 | 31.61 | 30.76 | 30.96 | 12,696,186,540 | 320,232,092,011 |
| 2025/06/02 | 30.92 | 31.24 | 30.18 | 31.19 | 12,839,021,856 | 328,751,269,960 |
| 2025/06/01 | 30.83 | 31.17 | 30.31 | 30.91 | 11,728,821,587 | 323,155,576,105 |
| 2025/05/31 | 29.74 | 31.35 | 28.96 | 30.83 | 14,577,926,152 | 321,658,035,735 |
| 2025/05/30 | 32.25 | 32.72 | 29.69 | 29.74 | 19,638,707,950 | 309,652,570,416 |
| 2025/05/29 | 33.31 | 34.38 | 32.26 | 32.27 | 15,633,899,115 | 340,882,006,151 |
| 2025/05/28 | 33.13 | 33.61 | 32.32 | 33.33 | 15,267,685,909 | 343,966,357,892 |
| 2025/05/27 | 32.95 | 33.86 | 32.21 | 33.13 | 16,048,866,957 | 342,094,588,126 |
| 2025/05/26 | 33.72 | 34.14 | 32.66 | 32.94 | 15,124,567,976 | 344,301,100,993 |
| 2025/05/25 | 33.26 | 33.74 | 32.38 | 33.72 | 14,042,290,034 | 349,913,981,411 |
| 2025/05/24 | 33.49 | 34.24 | 33.09 | 33.26 | 12,583,432,327 | 347,020,097,010 |
| 2025/05/23 | 36.09 | 36.90 | 33.38 | 33.49 | 20,691,499,133 | 352,274,710,170 |
| 2025/05/22 | 34.80 | 36.38 | 34.80 | 36.08 | 20,493,869,198 | 376,143,441,557 |
| 2025/05/21 | 33.47 | 35.14 | 33.08 | 34.81 | 20,816,271,398 | 364,382,596,588 |
| 2025/05/20 | 33.80 | 34.39 | 32.86 | 33.47 | 16,860,362,975 | 350,517,539,358 |
| 2025/05/19 | 35.15 | 35.31 | 33.02 | 33.80 | 16,342,687,757 | 353,085,131,318 |
| 2025/05/18 | 33.71 | 35.60 | 33.32 | 35.21 | 16,542,016,948 | 367,584,331,775 |
| 2025/05/17 | 34.66 | 34.67 | 33.11 | 33.71 | 16,488,112,287 | 351,451,390,829 |