ポリゴン(POL/JPY)時系列

ポリゴン 現在値

現在値(5日 02:59 リアルタイムレート)
14.48-1(-4.28%)

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
2026/06/03 14.41 15.27 14.32 14.96 12,060,311,872 159,419,101,047
2026/06/02 15.00 15.06 14.22 14.41 18,356,902,081 153,157,939,325
2026/06/01 14.80 15.08 14.61 15.00 10,826,329,432 159,544,417,658
2026/05/31 14.30 14.82 14.30 14.80 7,143,542,979 157,651,837,473
2026/05/30 14.33 14.61 14.28 14.30 7,595,850,629 152,378,191,450
2026/05/29 13.91 14.33 13.80 14.33 7,924,918,898 152,625,292,037
2026/05/28 14.35 14.40 13.81 13.91 8,785,248,913 148,401,801,051
2026/05/27 14.59 14.72 14.25 14.35 7,842,460,193 152,509,056,500
2026/05/26 14.73 14.89 14.54 14.59 7,069,223,781 155,080,471,859
2026/05/25 14.35 14.85 14.32 14.73 5,985,371,204 156,909,775,663
2026/05/24 14.52 14.61 14.17 14.35 5,957,986,642 153,087,593,470
2026/05/23 14.38 14.65 13.95 14.52 8,600,795,600 154,586,052,134
2026/05/22 14.55 14.80 14.32 14.38 8,569,865,721 152,931,338,394
2026/05/21 14.45 14.58 14.32 14.55 7,576,785,724 154,810,629,691
2026/05/20 14.20 14.47 14.19 14.45 8,045,639,505 154,031,848,423
2026/05/19 14.43 14.57 14.10 14.20 6,405,057,572 150,984,247,489
2026/05/18 14.41 14.55 14.12 14.43 8,605,300,059 153,597,005,357
2026/05/17 14.47 14.68 14.25 14.41 6,447,936,473 153,245,321,264
2026/05/16 14.43 14.57 14.02 14.47 6,318,852,511 154,011,044,819
2026/05/15 14.98 15.04 14.24 14.43 8,513,704,570 153,292,086,086
2026/05/14 15.17 15.19 14.78 14.97 9,678,918,540 158,870,993,739
2026/05/13 15.56 15.96 15.07 15.17 7,775,452,276 161,260,006,840
2026/05/12 16.22 16.23 15.55 15.56 8,600,536,446 165,130,786,477
2026/05/11 16.39 16.47 16.04 16.21 8,762,024,930 172,144,090,209
2026/05/10 15.82 16.40 15.73 16.38 9,009,622,760 174,151,824,693
2026/05/09 15.96 16.25 15.81 15.82 7,298,045,143 168,377,096,891
2026/05/08 15.46 16.05 15.44 15.96 9,962,124,036 170,042,736,707
2026/05/07 15.50 15.64 15.30 15.46 7,660,713,690 164,106,304,831
2026/05/06 15.45 15.59 15.39 15.49 8,338,244,088 166,103,866,840
2026/05/05 15.33 15.60 15.29 15.45 7,689,193,447 163,903,965,113
2026/05/04 14.97 15.43 14.93 15.33 8,727,394,187 162,715,409,588
2026/05/03 15.30 15.33 14.94 14.97 6,489,112,972 159,403,610,350
2026/05/02 14.99 15.36 14.99 15.30 6,550,414,523 162,743,379,048
2026/05/01 14.95 15.06 14.63 14.99 7,292,396,421 159,379,913,521
2026/04/30 14.89 15.12 14.89 14.95 8,982,190,135 162,227,624,366
2026/04/29 14.67 15.03 14.46 14.90 11,451,571,329 157,782,962,509
2026/04/28 14.71 14.71 14.48 14.67 5,520,941,231 155,796,712,738
2026/04/27 14.74 14.86 14.40 14.71 7,310,575,384 156,644,968,215
2026/04/26 14.63 14.77 14.53 14.74 5,294,544,815 156,524,348,233
2026/04/25 14.65 14.91 14.56 14.63 6,820,954,579 155,511,856,102
2026/04/24 15.08 15.31 14.65 14.65 8,671,570,024 156,105,312,971
2026/04/23 14.88 15.41 14.68 15.08 10,095,191,544 160,025,200,526
2026/04/22 14.90 15.19 14.87 14.87 8,718,486,133 158,014,931,069
2026/04/21 14.79 15.03 14.57 14.90 8,608,117,805 157,903,548,572
2026/04/20 13.96 15.16 13.95 14.79 11,221,425,344 157,502,459,272
2026/04/19 14.23 14.43 13.93 13.96 9,723,972,983 147,884,499,415
2026/04/18 14.36 14.47 14.11 14.23 9,335,238,787 151,237,980,579
2026/04/17 14.45 14.47 14.07 14.36 10,984,951,890 153,141,633,122
2026/04/16 13.54 14.44 13.49 14.44 10,253,023,078 153,134,178,745
2026/04/15 13.13 13.67 13.13 13.54 8,625,961,444 143,833,325,947
2026/04/14 13.65 13.67 13.09 13.13 9,350,833,681 139,896,810,821
2026/04/13 13.07 13.69 13.05 13.65 9,668,571,991 145,406,211,340
2026/04/12 13.62 13.67 13.01 13.07 9,136,535,773 138,472,745,181
2026/04/11 13.63 13.78 13.46 13.62 9,854,228,310 144,703,685,155
2026/04/10 13.77 14.00 13.42 13.63 14,442,314,043 144,604,816,119
2026/04/09 14.05 14.05 13.64 13.77 13,837,847,249 145,865,160,121
2026/04/08 14.78 14.79 14.01 14.05 13,257,265,519 149,318,289,395
2026/04/07 14.39 14.83 14.20 14.79 9,891,493,065 157,963,798,827
2026/04/06 14.48 14.96 14.19 14.39 9,326,280,871 152,889,100,762
2026/04/05 14.80 14.80 14.29 14.48 7,312,225,313 153,701,350,848