Toncoin(TON/JPY)時系列
Toncoin 現在値
現在値(5日 15:49 リアルタイムレート)
578.63-13(-2.24%)
Toncoin(TON/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 | 633.70 | 638.91 | 568.45 | 584.70 | 42,810,925,120 | 1,468,288,302,235 |
| 2025/02/03 | 628.43 | 639.90 | 495.29 | 633.58 | 123,179,509,291 | 1,580,131,622,700 |
| 2025/02/02 | 716.18 | 726.06 | 611.66 | 628.40 | 57,471,534,143 | 1,562,391,449,725 |
| 2025/02/01 | 748.94 | 762.03 | 708.31 | 716.18 | 23,842,532,494 | 1,783,226,360,314 |
| 2025/01/31 | 743.65 | 765.48 | 738.90 | 748.94 | 24,935,327,214 | 1,852,956,043,972 |
| 2025/01/30 | 748.68 | 762.89 | 738.46 | 743.65 | 26,400,936,928 | 1,862,600,479,191 |
| 2025/01/29 | 745.22 | 759.39 | 740.80 | 748.38 | 21,193,901,200 | 1,868,670,520,863 |
| 2025/01/28 | 776.30 | 783.97 | 739.47 | 745.28 | 19,684,358,770 | 1,847,666,430,762 |
| 2025/01/27 | 769.04 | 775.82 | 731.14 | 775.82 | 38,764,746,628 | 1,942,700,207,909 |
| 2025/01/26 | 792.11 | 797.32 | 768.38 | 768.81 | 16,524,444,408 | 1,917,551,975,984 |
| 2025/01/25 | 789.58 | 796.60 | 783.27 | 792.11 | 18,134,313,060 | 1,971,402,190,683 |
| 2025/01/24 | 800.70 | 807.79 | 784.55 | 789.58 | 27,483,893,884 | 1,966,197,823,301 |
| 2025/01/23 | 827.16 | 831.39 | 787.79 | 800.65 | 36,881,489,264 | 1,996,606,353,795 |
| 2025/01/22 | 809.47 | 838.67 | 805.73 | 827.09 | 32,007,849,317 | 2,049,644,048,580 |
| 2025/01/21 | 780.11 | 813.45 | 765.71 | 809.47 | 41,946,055,235 | 2,007,154,478,826 |
| 2025/01/20 | 758.65 | 816.71 | 741.72 | 780.39 | 68,947,786,025 | 1,953,055,907,091 |
| 2025/01/19 | 826.20 | 836.50 | 751.70 | 758.72 | 56,599,632,230 | 1,885,367,184,062 |
| 2025/01/18 | 873.46 | 884.26 | 808.54 | 826.20 | 34,584,639,678 | 2,053,576,028,919 |
| 2025/01/17 | 850.83 | 874.41 | 850.59 | 873.46 | 27,786,734,998 | 2,158,269,876,705 |
| 2025/01/16 | 862.49 | 865.66 | 848.34 | 850.35 | 30,016,686,793 | 2,126,906,357,323 |
| 2025/01/15 | 846.95 | 863.14 | 832.39 | 862.47 | 29,637,406,931 | 2,167,736,899,716 |
| 2025/01/14 | 832.86 | 858.39 | 821.31 | 847.01 | 26,666,261,342 | 2,141,889,256,535 |
| 2025/01/13 | 837.33 | 847.18 | 788.80 | 832.74 | 40,612,816,383 | 2,123,211,554,654 |
| 2025/01/12 | 851.12 | 856.48 | 833.27 | 836.79 | 23,568,892,474 | 2,123,864,485,037 |
| 2025/01/11 | 848.44 | 862.51 | 840.99 | 851.12 | 23,894,106,040 | 2,161,826,671,211 |
| 2025/01/10 | 821.89 | 849.51 | 810.29 | 848.44 | 31,207,262,940 | 2,160,190,644,818 |
| 2025/01/09 | 839.82 | 844.76 | 807.06 | 821.76 | 34,366,750,123 | 2,089,076,673,819 |
| 2025/01/08 | 841.38 | 846.47 | 807.09 | 839.96 | 42,873,899,010 | 2,133,335,665,742 |
| 2025/01/07 | 900.70 | 910.65 | 838.78 | 841.06 | 38,675,687,080 | 2,130,084,329,205 |
| 2025/01/06 | 901.75 | 912.73 | 892.59 | 900.85 | 28,908,190,474 | 2,283,983,705,912 |
| 2025/01/05 | 900.13 | 903.58 | 886.38 | 901.42 | 20,922,373,516 | 2,285,660,739,562 |
| 2025/01/04 | 910.30 | 914.34 | 895.05 | 900.13 | 24,697,268,071 | 2,285,800,360,325 |
| 2025/01/03 | 887.39 | 915.85 | 879.57 | 910.30 | 30,187,489,105 | 2,314,273,020,422 |
| 2025/01/02 | 867.72 | 894.89 | 866.60 | 887.95 | 27,587,803,615 | 2,257,999,997,486 |
| 2025/01/01 | 863.89 | 872.22 | 849.22 | 866.62 | 23,872,026,566 | 2,198,348,885,398 |
| 2024/12/31 | 875.52 | 884.21 | 860.57 | 863.89 | 23,767,455,666 | 2,188,698,000,480 |
| 2024/12/30 | 888.50 | 899.16 | 860.65 | 875.41 | 28,141,738,495 | 2,247,084,569,311 |
| 2024/12/29 | 915.61 | 920.93 | 879.56 | 888.55 | 22,763,230,611 | 2,267,859,078,141 |
| 2024/12/28 | 903.53 | 925.00 | 887.18 | 915.61 | 25,521,401,112 | 2,337,048,326,555 |
| 2024/12/27 | 903.25 | 924.76 | 894.62 | 903.53 | 33,896,767,963 | 2,304,553,080,730 |
| 2024/12/26 | 933.14 | 941.25 | 890.42 | 906.22 | 32,877,065,701 | 2,304,555,041,163 |
| 2024/12/25 | 909.87 | 957.69 | 909.81 | 933.44 | 38,437,355,554 | 2,381,280,294,469 |
| 2024/12/24 | 878.29 | 915.07 | 865.43 | 909.95 | 31,301,271,285 | 2,323,195,650,224 |
| 2024/12/23 | 842.36 | 883.82 | 830.92 | 878.32 | 38,404,776,590 | 2,232,002,216,810 |
| 2024/12/22 | 829.78 | 859.59 | 813.90 | 842.39 | 34,573,521,039 | 2,148,248,643,582 |
| 2024/12/21 | 852.46 | 885.81 | 815.30 | 829.78 | 44,051,487,253 | 2,117,548,059,932 |
| 2024/12/20 | 820.54 | 855.30 | 753.14 | 852.23 | 97,354,004,713 | 2,191,965,042,160 |
| 2024/12/19 | 841.77 | 858.22 | 802.73 | 820.48 | 92,034,623,159 | 2,053,155,323,891 |
| 2024/12/18 | 892.07 | 900.38 | 824.05 | 841.20 | 77,953,746,262 | 2,132,413,259,259 |
| 2024/12/17 | 934.15 | 947.68 | 885.61 | 891.97 | 51,195,890,115 | 2,284,568,888,459 |
| 2024/12/16 | 981.21 | 991.69 | 920.37 | 934.47 | 66,054,246,387 | 2,373,423,600,586 |
| 2024/12/15 | 960.00 | 987.49 | 939.04 | 981.25 | 32,824,319,596 | 2,507,707,448,634 |
| 2024/12/14 | 973.73 | 982.91 | 934.48 | 960.00 | 34,868,528,296 | 2,449,209,295,015 |
| 2024/12/13 | 967.38 | 986.71 | 957.57 | 965.25 | 39,851,896,475 | 2,442,331,664,331 |
| 2024/12/12 | 966.83 | 992.64 | 956.24 | 967.87 | 51,268,225,587 | 2,464,576,275,308 |
| 2024/12/11 | 902.60 | 968.48 | 877.22 | 967.00 | 51,253,389,153 | 2,458,397,265,036 |
| 2024/12/10 | 877.07 | 905.39 | 838.69 | 902.59 | 92,719,518,838 | 2,295,572,423,563 |
| 2024/12/09 | 1,018.25 | 1,021.57 | 813.54 | 876.78 | 105,665,818,720 | 2,216,611,216,007 |
| 2024/12/08 | 1,025.84 | 1,027.20 | 999.08 | 1,016.53 | 36,509,481,061 | 2,591,838,923,612 |
| 2024/12/07 | 1,021.24 | 1,039.26 | 1,015.16 | 1,021.31 | 39,483,700,284 | 2,604,551,096,439 |