トンコイン(TON/JPY)時系列
トンコイン 現在値
現在値(1日 10:20 リアルタイムレート)
456.06+18(+4.11%)
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 |
|---|---|---|---|---|---|---|
| 2025/05/30 | 485.93 | 488.47 | 444.73 | 446.25 | 53,949,966,624 | 1,098,001,002,675 |
| 2025/05/29 | 484.35 | 500.63 | 473.78 | 486.09 | 81,905,236,000 | 1,226,424,164,924 |
| 2025/05/28 | 433.87 | 530.63 | 429.84 | 484.76 | 157,056,823,767 | 1,194,522,895,937 |
| 2025/05/27 | 423.53 | 437.08 | 416.10 | 433.93 | 23,647,866,152 | 1,069,859,697,644 |
| 2025/05/26 | 427.81 | 430.52 | 419.72 | 423.47 | 22,094,427,421 | 1,056,870,394,706 |
| 2025/05/25 | 432.37 | 433.94 | 416.43 | 427.75 | 19,324,209,677 | 1,063,423,597,901 |
| 2025/05/24 | 424.08 | 433.31 | 423.16 | 432.37 | 16,311,119,057 | 1,077,140,662,763 |
| 2025/05/23 | 456.38 | 461.45 | 422.82 | 424.08 | 35,339,574,833 | 1,065,840,114,410 |
| 2025/05/22 | 444.74 | 458.78 | 443.63 | 456.25 | 27,620,145,743 | 1,135,838,837,507 |
| 2025/05/21 | 445.32 | 451.07 | 434.63 | 445.04 | 27,589,944,215 | 1,112,923,884,655 |
| 2025/05/20 | 439.26 | 446.43 | 436.38 | 445.27 | 18,577,356,953 | 1,113,981,812,601 |
| 2025/05/19 | 455.20 | 455.68 | 419.15 | 439.27 | 27,201,764,099 | 1,096,137,427,188 |
| 2025/05/18 | 448.04 | 465.60 | 440.99 | 455.75 | 21,924,133,176 | 1,136,937,861,765 |
| 2025/05/17 | 451.70 | 452.70 | 438.47 | 448.04 | 20,429,735,645 | 1,115,895,272,380 |
| 2025/05/16 | 446.48 | 462.37 | 446.46 | 451.70 | 21,606,017,841 | 1,124,760,390,401 |
| 2025/05/15 | 476.23 | 480.58 | 441.01 | 446.43 | 32,834,451,560 | 1,119,530,402,667 |
| 2025/05/14 | 501.78 | 509.38 | 472.73 | 476.08 | 27,956,112,447 | 1,193,182,141,581 |
| 2025/05/13 | 497.81 | 505.83 | 473.43 | 501.73 | 31,642,401,523 | 1,256,537,377,742 |
| 2025/05/12 | 497.34 | 529.58 | 485.55 | 497.48 | 41,776,419,882 | 1,218,530,413,954 |
| 2025/05/11 | 509.95 | 519.93 | 484.28 | 497.54 | 32,818,242,746 | 1,234,776,976,360 |
| 2025/05/10 | 477.53 | 509.95 | 475.70 | 509.95 | 33,681,784,056 | 1,269,768,119,548 |
| 2025/05/09 | 468.63 | 489.76 | 463.08 | 477.53 | 37,961,782,041 | 1,194,345,366,256 |
| 2025/05/08 | 433.79 | 474.43 | 431.67 | 468.36 | 32,801,621,172 | 1,149,554,329,963 |
| 2025/05/07 | 431.17 | 434.63 | 428.09 | 433.70 | 13,193,902,957 | 1,072,883,391,342 |
| 2025/05/06 | 425.62 | 432.46 | 420.43 | 431.28 | 16,527,853,829 | 1,077,137,629,466 |
| 2025/05/05 | 436.82 | 438.42 | 423.65 | 425.63 | 16,092,493,798 | 1,065,880,315,098 |
| 2025/05/04 | 447.40 | 451.50 | 436.19 | 436.77 | 12,352,875,952 | 1,088,789,939,658 |
| 2025/05/03 | 459.49 | 464.57 | 446.52 | 447.40 | 14,149,152,101 | 1,112,895,295,309 |
| 2025/05/02 | 466.51 | 474.32 | 452.53 | 459.48 | 15,506,655,371 | 1,147,046,969,340 |
| 2025/05/01 | 452.47 | 471.73 | 452.03 | 466.48 | 19,643,610,302 | 1,140,956,975,336 |
| 2025/04/30 | 453.98 | 462.92 | 447.38 | 452.50 | 17,851,041,047 | 1,119,428,933,722 |
| 2025/04/29 | 465.76 | 468.57 | 449.12 | 454.14 | 14,797,908,972 | 1,140,544,943,938 |
| 2025/04/28 | 470.82 | 480.65 | 455.45 | 465.88 | 19,747,820,433 | 1,183,549,508,822 |
| 2025/04/27 | 480.67 | 486.93 | 462.17 | 470.85 | 21,506,043,780 | 1,182,156,339,535 |
| 2025/04/26 | 459.57 | 481.21 | 459.57 | 480.69 | 19,710,366,520 | 1,207,894,872,653 |
| 2025/04/25 | 456.03 | 470.55 | 452.05 | 459.57 | 22,792,070,263 | 1,147,806,293,008 |
| 2025/04/24 | 454.35 | 456.32 | 438.26 | 456.01 | 20,382,436,027 | 1,147,463,898,184 |
| 2025/04/23 | 440.68 | 460.83 | 435.38 | 454.27 | 29,950,258,386 | 1,138,097,912,173 |
| 2025/04/22 | 407.88 | 440.35 | 405.86 | 440.04 | 19,912,143,984 | 1,091,060,736,123 |
| 2025/04/21 | 424.25 | 429.81 | 405.33 | 407.86 | 18,031,234,489 | 1,028,698,252,454 |
| 2025/04/20 | 422.87 | 427.20 | 421.55 | 424.21 | 9,798,914,048 | 1,071,250,229,841 |
| 2025/04/19 | 426.50 | 429.05 | 418.86 | 422.87 | 10,014,361,822 | 1,061,398,914,107 |
| 2025/04/18 | 418.84 | 430.04 | 416.79 | 426.47 | 12,655,878,620 | 1,070,387,505,317 |
| 2025/04/17 | 409.62 | 426.45 | 409.61 | 418.84 | 16,866,038,580 | 1,046,954,475,863 |
| 2025/04/16 | 408.58 | 414.82 | 400.98 | 409.42 | 20,163,236,261 | 1,037,733,083,405 |
| 2025/04/15 | 412.88 | 429.80 | 404.35 | 408.52 | 25,601,871,364 | 1,024,711,458,658 |
| 2025/04/14 | 405.59 | 413.81 | 398.83 | 412.85 | 22,313,701,794 | 1,029,217,162,798 |
| 2025/04/13 | 428.04 | 430.19 | 402.96 | 405.30 | 23,199,829,086 | 1,003,361,059,563 |
| 2025/04/12 | 420.09 | 441.52 | 400.16 | 428.04 | 26,694,898,963 | 1,061,267,553,500 |
| 2025/04/11 | 418.77 | 429.16 | 414.23 | 420.09 | 21,090,569,245 | 1,042,936,145,808 |
| 2025/04/10 | 465.57 | 465.60 | 413.27 | 419.04 | 25,154,884,044 | 1,064,616,423,977 |
| 2025/04/09 | 434.92 | 478.93 | 422.52 | 465.69 | 36,078,366,341 | 1,139,976,087,978 |
| 2025/04/08 | 459.08 | 468.83 | 426.91 | 434.66 | 18,552,163,316 | 1,092,057,527,607 |
| 2025/04/07 | 423.07 | 464.71 | 414.85 | 459.10 | 61,415,866,180 | 1,116,234,689,180 |
| 2025/04/06 | 479.23 | 488.93 | 415.45 | 422.95 | 28,176,219,034 | 1,058,917,135,146 |
| 2025/04/05 | 501.72 | 501.94 | 473.05 | 478.96 | 17,591,452,377 | 1,184,567,400,555 |
| 2025/04/04 | 524.57 | 525.42 | 489.31 | 501.73 | 32,050,866,555 | 1,234,326,065,664 |
| 2025/04/03 | 567.86 | 575.22 | 516.21 | 524.61 | 32,539,461,655 | 1,312,871,564,758 |
| 2025/04/02 | 607.49 | 611.79 | 564.59 | 567.42 | 35,397,285,334 | 1,415,116,732,740 |
| 2025/04/01 | 616.45 | 629.50 | 597.18 | 607.40 | 39,421,099,958 | 1,496,866,424,374 |