トンコイン(TON/JPY)時系列

トンコイン 現在値

現在値(27日 16:30 リアルタイムレート)
206.75-3(-1.61%)

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
2026/04/26 210.18 211.39 207.82 210.05 39,293,735,480 523,062,739,532
2026/04/25 213.27 216.23 208.93 210.18 15,643,131,310 523,913,888,534
2026/04/24 213.22 215.84 207.54 213.27 23,875,167,089 532,837,876,345
2026/04/23 217.50 219.82 210.77 213.23 20,199,505,208 530,405,055,231
2026/04/22 217.31 220.12 216.30 217.47 16,993,668,641 541,420,131,162
2026/04/21 214.25 220.90 214.25 217.33 28,827,273,045 539,476,247,646
2026/04/20 205.15 214.26 204.65 214.26 22,925,524,350 534,518,860,523
2026/04/19 208.58 208.59 199.79 205.17 25,976,342,810 509,064,904,458
2026/04/18 224.72 224.81 208.58 208.58 20,560,614,560 519,157,857,445
2026/04/17 227.96 231.52 220.40 224.72 26,461,822,172 561,204,269,277
2026/04/16 223.37 228.55 221.79 227.93 22,222,682,571 565,720,500,013
2026/04/15 221.30 223.81 215.98 223.37 20,580,054,420 554,710,992,530
2026/04/14 228.92 229.60 218.08 221.30 18,352,910,533 550,930,828,628
2026/04/13 231.70 233.83 224.23 228.93 19,872,621,305 569,802,111,389
2026/04/12 231.81 235.72 224.68 231.72 26,768,077,380 573,087,864,914
2026/04/11 208.11 241.30 207.20 231.80 42,938,700,168 574,694,475,587
2026/04/10 198.32 208.45 197.46 208.11 17,427,636,948 514,654,982,612
2026/04/09 195.98 208.76 192.89 198.36 23,781,252,197 489,332,714,719
2026/04/08 197.96 201.83 195.56 196.00 13,252,217,379 485,001,982,498
2026/04/07 197.42 198.63 193.37 198.04 14,052,334,121 492,663,214,803
2026/04/06 200.02 201.92 196.10 197.41 14,873,291,751 488,552,042,147
2026/04/05 197.70 200.54 197.27 200.01 11,207,756,297 494,304,924,922
2026/04/04 198.09 201.10 196.09 197.71 7,492,037,529 488,940,863,111
2026/04/03 196.57 200.42 195.96 198.09 13,565,214,015 489,346,869,956
2026/04/02 196.03 196.92 193.06 196.56 13,072,508,708 483,675,391,814
2026/04/01 193.37 196.85 192.71 196.02 11,926,538,878 484,341,297,425
2026/03/31 195.72 197.85 193.40 193.40 10,770,723,116 481,912,336,305
2026/03/30 195.09 198.73 191.78 195.74 12,744,608,289 483,134,533,483
2026/03/29 198.22 200.92 194.75 195.16 9,144,501,740 480,546,959,834
2026/03/28 194.92 201.44 193.24 198.22 10,114,624,079 488,098,911,360
2026/03/27 201.43 201.43 193.83 194.92 16,814,381,168 478,201,739,939
2026/03/26 211.74 211.80 201.40 201.41 12,173,407,512 494,915,403,322
2026/03/25 209.67 214.43 209.13 211.74 12,559,368,884 519,063,737,168
2026/03/24 208.58 212.88 207.96 209.70 16,350,960,291 515,466,873,317
2026/03/23 198.88 208.80 198.79 208.58 16,074,514,865 515,221,775,399
2026/03/22 199.34 201.99 198.48 198.94 13,578,130,179 489,446,084,486
2026/03/21 200.30 202.10 197.79 199.36 12,182,913,207 490,294,213,851
2026/03/20 193.36 200.30 190.66 200.30 21,459,990,020 488,601,284,740
2026/03/19 207.68 207.69 193.25 193.38 16,279,964,366 481,217,692,854
2026/03/18 213.22 215.45 205.21 207.65 20,439,233,504 507,635,080,931
2026/03/17 212.10 215.57 211.09 213.19 16,985,517,746 524,868,143,756
2026/03/16 208.37 213.78 207.13 212.07 17,847,722,910 522,578,507,272
2026/03/15 207.81 209.15 205.55 208.34 12,340,986,807 512,607,536,594
2026/03/14 209.70 209.70 206.80 207.81 12,761,000,963 510,614,393,311
2026/03/13 208.18 211.53 206.65 209.70 17,300,775,720 513,569,556,149
2026/03/12 212.17 213.41 207.28 208.19 14,296,776,994 510,765,812,921
2026/03/11 208.61 212.78 204.11 212.17 12,572,099,955 517,342,474,918
2026/03/10 209.67 213.08 207.93 208.59 11,378,877,832 511,042,971,565
2026/03/09 208.01 215.30 207.11 209.71 11,118,718,186 516,105,688,392
2026/03/08 208.63 213.77 204.14 207.96 11,882,308,567 508,283,926,487
2026/03/07 211.56 212.42 204.98 208.63 9,143,967,216 511,850,840,087
2026/03/06 212.34 212.80 205.74 211.56 12,055,609,790 518,194,580,919
2026/03/05 204.55 219.72 204.55 212.24 16,645,410,019 518,891,399,270
2026/03/04 197.40 207.42 195.36 204.57 15,493,179,882 504,230,013,538
2026/03/03 192.85 197.40 191.13 197.40 15,414,532,469 482,635,401,006
2026/03/02 188.31 197.66 186.96 192.84 16,825,973,473 471,088,061,683
2026/03/01 200.03 201.78 186.19 188.31 15,431,863,820 460,084,077,057
2026/02/28 202.81 203.45 191.63 200.03 14,998,237,776 490,615,496,904
2026/02/27 202.03 206.30 200.12 202.81 14,594,519,984 496,758,574,503
2026/02/26 200.49 206.08 198.01 202.05 18,830,642,174 496,494,090,656