トンコイン(TON/JPY)時系列
トンコイン 現在値
現在値(15日 13:09 リアルタイムレート)
507.60-17(-3.20%)
トンコイン(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 |
|---|---|---|---|---|---|---|
| 2025/08/14 | 519.74 | 533.10 | 493.47 | 504.28 | 64,454,914,936 | 1,288,895,507,403 |
| 2025/08/13 | 517.94 | 520.92 | 500.60 | 519.86 | 60,956,344,009 | 1,339,650,559,830 |
| 2025/08/12 | 498.95 | 524.71 | 495.43 | 517.89 | 43,686,063,499 | 1,332,627,679,495 |
| 2025/08/11 | 494.62 | 508.44 | 488.02 | 498.90 | 44,834,543,158 | 1,276,036,297,447 |
| 2025/08/10 | 500.28 | 506.99 | 486.31 | 494.67 | 29,242,198,680 | 1,268,742,588,200 |
| 2025/08/09 | 492.57 | 513.84 | 489.88 | 500.28 | 43,472,756,553 | 1,284,108,891,154 |
| 2025/08/08 | 490.58 | 500.30 | 484.14 | 492.57 | 59,571,091,007 | 1,256,591,711,036 |
| 2025/08/07 | 486.45 | 492.55 | 475.63 | 490.58 | 35,368,357,704 | 1,188,736,807,593 |
| 2025/08/06 | 471.26 | 488.79 | 463.31 | 486.51 | 39,645,230,079 | 1,178,260,439,120 |
| 2025/08/05 | 502.01 | 502.12 | 469.37 | 471.33 | 42,284,421,825 | 1,133,178,691,257 |
| 2025/08/04 | 525.60 | 540.40 | 492.93 | 502.10 | 71,636,278,626 | 1,217,637,781,708 |
| 2025/08/03 | 522.14 | 551.32 | 511.26 | 525.35 | 45,589,487,095 | 1,270,413,156,921 |
| 2025/08/02 | 527.08 | 550.36 | 516.44 | 522.14 | 58,712,395,493 | 1,261,655,134,629 |
| 2025/08/01 | 533.74 | 537.46 | 506.25 | 527.08 | 90,478,568,566 | 1,303,173,733,085 |
| 2025/07/31 | 508.49 | 551.29 | 508.15 | 533.63 | 81,416,350,387 | 1,276,036,807,814 |
| 2025/07/30 | 500.44 | 515.59 | 488.35 | 508.65 | 63,282,839,849 | 1,221,912,099,408 |
| 2025/07/29 | 474.58 | 505.53 | 473.25 | 500.57 | 43,212,856,071 | 1,209,385,557,335 |
| 2025/07/28 | 498.76 | 510.22 | 473.55 | 474.79 | 33,538,321,293 | 1,167,284,772,692 |
| 2025/07/27 | 487.03 | 499.83 | 484.74 | 498.94 | 25,289,446,366 | 1,231,242,883,967 |
| 2025/07/26 | 471.39 | 497.74 | 470.43 | 487.03 | 32,376,077,630 | 1,202,566,055,741 |
| 2025/07/25 | 458.73 | 471.59 | 449.54 | 471.39 | 24,437,367,385 | 1,160,229,192,625 |
| 2025/07/24 | 467.97 | 483.53 | 443.58 | 458.70 | 45,503,646,985 | 1,128,232,736,194 |
| 2025/07/23 | 490.48 | 490.49 | 455.60 | 468.05 | 54,762,402,314 | 1,159,368,231,872 |
| 2025/07/22 | 490.59 | 526.37 | 473.38 | 490.73 | 107,552,023,706 | 1,216,873,160,183 |
| 2025/07/21 | 486.39 | 496.84 | 479.48 | 490.70 | 40,321,243,990 | 1,220,563,682,391 |
| 2025/07/20 | 476.27 | 493.83 | 473.13 | 486.34 | 35,702,163,665 | 1,204,328,709,993 |
| 2025/07/19 | 475.70 | 479.92 | 467.45 | 476.23 | 23,934,408,337 | 1,176,428,404,367 |
| 2025/07/18 | 474.58 | 498.33 | 470.25 | 475.68 | 57,857,813,442 | 1,172,057,241,697 |
| 2025/07/17 | 467.73 | 485.61 | 461.37 | 474.59 | 49,091,934,209 | 1,168,698,527,951 |
| 2025/07/16 | 460.27 | 471.47 | 455.87 | 467.73 | 42,991,468,183 | 1,161,260,038,465 |
| 2025/07/15 | 446.98 | 460.65 | 436.88 | 460.22 | 36,045,377,448 | 1,129,194,595,044 |
| 2025/07/14 | 437.62 | 451.28 | 434.34 | 446.95 | 47,364,712,789 | 1,100,262,874,353 |
| 2025/07/13 | 442.34 | 445.99 | 435.81 | 437.72 | 30,241,729,680 | 1,081,416,386,612 |
| 2025/07/12 | 436.38 | 444.25 | 428.24 | 442.34 | 38,022,104,442 | 1,092,343,740,640 |
| 2025/07/11 | 430.32 | 443.66 | 430.08 | 436.39 | 65,387,757,750 | 1,069,426,622,752 |
| 2025/07/10 | 414.70 | 430.63 | 412.88 | 430.24 | 34,856,671,811 | 1,061,385,124,254 |
| 2025/07/09 | 411.59 | 417.77 | 409.80 | 414.83 | 25,236,305,598 | 1,029,425,487,235 |
| 2025/07/08 | 399.39 | 411.55 | 398.91 | 411.55 | 24,774,423,447 | 1,009,354,012,441 |
| 2025/07/07 | 409.99 | 412.49 | 398.88 | 399.55 | 37,690,330,618 | 976,568,723,027 |
| 2025/07/06 | 396.87 | 440.92 | 393.58 | 410.09 | 107,057,989,360 | 1,011,932,489,990 |
| 2025/07/05 | 396.42 | 399.28 | 393.40 | 396.87 | 11,868,145,949 | 979,673,297,032 |
| 2025/07/04 | 412.56 | 413.03 | 396.38 | 396.42 | 23,318,352,738 | 980,292,165,045 |
| 2025/07/03 | 411.24 | 420.23 | 411.24 | 412.56 | 23,768,855,794 | 1,009,988,838,445 |
| 2025/07/02 | 399.95 | 416.78 | 397.00 | 411.21 | 20,212,532,594 | 1,014,147,588,721 |
| 2025/07/01 | 418.73 | 419.08 | 395.36 | 399.91 | 23,946,498,295 | 989,831,129,207 |
| 2025/06/30 | 421.05 | 427.72 | 414.32 | 418.91 | 18,223,696,372 | 1,038,296,075,004 |
| 2025/06/29 | 412.75 | 421.62 | 410.79 | 421.02 | 14,060,276,559 | 1,040,236,448,433 |
| 2025/06/28 | 412.55 | 413.80 | 408.50 | 412.75 | 10,208,608,246 | 1,018,610,309,336 |
| 2025/06/27 | 407.08 | 414.33 | 407.08 | 412.55 | 14,656,967,962 | 1,018,123,140,659 |
| 2025/06/26 | 410.63 | 417.69 | 403.97 | 406.84 | 15,989,915,954 | 1,006,126,031,826 |
| 2025/06/25 | 420.62 | 422.19 | 409.70 | 410.80 | 17,404,578,717 | 1,013,343,737,900 |
| 2025/06/24 | 424.61 | 424.61 | 416.03 | 420.45 | 21,095,351,200 | 1,044,700,565,655 |
| 2025/06/23 | 399.49 | 427.11 | 398.00 | 424.21 | 26,764,232,451 | 1,050,316,589,108 |
| 2025/06/22 | 416.24 | 422.71 | 382.97 | 399.57 | 32,244,540,300 | 984,918,825,779 |
| 2025/06/21 | 429.15 | 433.81 | 407.81 | 416.27 | 20,945,460,351 | 1,026,964,916,538 |
| 2025/06/20 | 431.09 | 438.55 | 421.80 | 429.15 | 23,920,118,121 | 1,052,404,698,147 |
| 2025/06/19 | 427.26 | 433.06 | 423.47 | 431.24 | 15,172,444,921 | 1,061,766,812,753 |
| 2025/06/18 | 430.52 | 433.55 | 412.81 | 427.19 | 24,569,215,956 | 1,056,745,424,317 |
| 2025/06/17 | 429.56 | 437.43 | 423.54 | 430.60 | 25,663,960,721 | 1,057,274,652,976 |
| 2025/06/16 | 428.76 | 440.87 | 426.44 | 429.45 | 25,195,624,066 | 1,055,303,502,034 |