ポリゴン(POL/JPY)時系列

ポリゴン 現在値

現在値(14日 20:29 リアルタイムレート)
29.25+0(+1.16%)

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
2025/06/13 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
2025/05/16 34.27 35.70 34.01 34.66 16,759,773,943 361,328,829,453
2025/05/15 36.59 36.75 33.73 34.26 21,337,414,680 359,797,126,654
2025/05/14 38.37 38.85 36.24 36.57 18,386,919,313 383,518,773,081
2025/05/13 37.84 38.94 36.16 38.37 24,160,877,242 402,072,094,129
2025/05/12 37.17 39.90 36.81 37.82 29,562,975,222 387,631,860,243
2025/05/11 39.86 40.14 36.90 37.18 21,347,333,347 386,155,150,843
2025/05/10 36.77 39.94 36.72 39.86 24,477,323,382 415,352,057,216
2025/05/09 36.56 38.15 35.95 36.77 23,900,550,257 384,880,741,412
2025/05/08 31.44 37.19 31.23 36.54 24,919,656,156 374,598,138,171
2025/05/07 31.18 31.73 30.90 31.44 14,324,323,936 325,733,909,063
2025/05/06 32.12 32.30 29.70 31.19 15,350,088,124 326,313,508,445
2025/05/05 33.24 33.87 31.81 32.13 13,119,184,285 336,996,185,618
2025/05/04 33.34 33.77 33.03 33.23 10,006,768,398 346,784,542,844
2025/05/03 34.71 34.78 33.13 33.34 11,504,604,591 347,187,983,814
2025/05/02 34.87 35.28 34.07 34.71 13,594,832,306 362,748,093,930
2025/05/01 33.95 35.65 33.92 34.87 14,965,343,532 357,049,589,987
2025/04/30 33.68 34.74 32.42 33.95 15,001,438,023 351,690,802,370
2025/04/29 34.00 34.71 33.27 33.69 14,747,428,632 350,506,060,630
2025/04/28 34.56 35.38 33.15 34.01 22,528,980,079 358,024,216,764
2025/04/27 35.26 35.92 34.04 34.56 16,847,067,466 359,546,365,181
2025/04/26 35.86 36.48 34.97 35.26 15,867,950,530 367,096,853,827
2025/04/25 35.31 36.19 34.27 35.86 24,726,163,549 371,133,048,218
2025/04/24 31.69 37.55 30.82 35.31 50,347,685,322 368,518,371,060
2025/04/23 31.40 32.52 30.75 31.68 18,836,502,260 329,035,939,078
2025/04/22 28.08 31.36 27.74 31.36 28,371,644,792 322,278,741,974
2025/04/21 27.02 28.83 26.96 28.08 15,765,495,950 293,455,365,426
2025/04/20 27.25 27.36 26.69 27.01 11,455,237,932 282,788,009,646
2025/04/19 26.84 27.41 26.83 27.25 10,072,495,069 283,546,497,762
2025/04/18 25.91 27.17 25.89 26.84 10,963,808,623 279,338,400,245
2025/04/17 25.30 26.34 25.30 25.91 11,530,567,481 268,577,843,734
2025/04/16 25.72 26.31 25.10 25.29 12,589,689,165 265,800,923,039
2025/04/15 26.12 26.61 25.67 25.72 11,275,904,329 267,855,085,267