トンコイン(TON/JPY)時系列
トンコイン 現在値
現在値(29日 13:59 リアルタイムレート)
346.11+7(+2.02%)
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 |
|---|---|---|---|---|---|---|
| 2025/10/28 | 341.41 | 352.98 | 334.56 | 340.95 | 32,191,244,123 | 863,665,890,434 |
| 2025/10/27 | 340.76 | 348.68 | 335.52 | 341.44 | 27,629,815,090 | 862,793,249,618 |
| 2025/10/26 | 328.38 | 342.71 | 326.20 | 340.79 | 18,542,021,902 | 857,482,359,684 |
| 2025/10/25 | 331.19 | 331.73 | 326.36 | 328.37 | 19,043,544,318 | 827,692,448,435 |
| 2025/10/24 | 324.82 | 332.90 | 323.25 | 331.19 | 20,181,567,183 | 833,741,377,491 |
| 2025/10/23 | 321.42 | 327.76 | 320.94 | 324.81 | 18,277,642,160 | 815,372,755,457 |
| 2025/10/22 | 324.58 | 327.50 | 315.81 | 321.34 | 25,042,276,008 | 809,474,777,175 |
| 2025/10/21 | 337.40 | 351.62 | 323.56 | 324.67 | 28,517,866,011 | 812,384,991,156 |
| 2025/10/20 | 333.48 | 345.89 | 328.36 | 337.14 | 23,187,793,986 | 850,523,750,672 |
| 2025/10/19 | 324.37 | 337.82 | 320.26 | 333.40 | 18,361,285,777 | 838,654,997,219 |
| 2025/10/18 | 319.39 | 326.48 | 317.98 | 324.45 | 17,963,590,668 | 817,491,337,790 |
| 2025/10/17 | 326.82 | 331.92 | 302.98 | 319.39 | 32,870,096,123 | 802,345,049,107 |
| 2025/10/16 | 335.14 | 346.28 | 323.82 | 326.79 | 31,311,256,838 | 828,079,194,851 |
| 2025/10/15 | 349.34 | 354.35 | 331.63 | 335.11 | 27,977,634,623 | 848,284,797,001 |
| 2025/10/14 | 360.51 | 361.61 | 331.82 | 349.51 | 31,962,897,825 | 884,471,569,523 |
| 2025/10/13 | 346.67 | 361.67 | 341.23 | 360.39 | 35,792,444,613 | 905,889,207,951 |
| 2025/10/12 | 317.20 | 352.40 | 312.95 | 346.61 | 38,764,152,987 | 868,276,692,662 |
| 2025/10/11 | 308.28 | 339.52 | 306.88 | 317.20 | 66,580,623,531 | 799,033,921,049 |
| 2025/10/10 | 419.28 | 420.39 | 102.10 | 308.28 | 97,415,125,894 | 785,977,270,455 |
| 2025/10/09 | 423.97 | 424.65 | 407.75 | 419.24 | 23,362,186,771 | 1,053,952,266,981 |
| 2025/10/08 | 419.13 | 425.14 | 412.90 | 423.60 | 22,315,565,304 | 1,063,291,224,595 |
| 2025/10/07 | 429.35 | 430.85 | 418.70 | 419.03 | 26,882,389,874 | 1,043,878,845,501 |
| 2025/10/06 | 418.55 | 432.32 | 416.89 | 429.29 | 22,374,564,190 | 1,075,688,474,451 |
| 2025/10/05 | 414.34 | 422.54 | 414.34 | 418.60 | 22,984,127,690 | 1,039,135,566,534 |
| 2025/10/04 | 421.13 | 421.50 | 411.90 | 414.34 | 18,574,724,263 | 1,042,640,818,325 |
| 2025/10/03 | 418.99 | 423.74 | 410.79 | 421.13 | 26,354,401,643 | 1,059,337,864,277 |
| 2025/10/02 | 410.04 | 420.88 | 408.66 | 418.96 | 24,176,094,094 | 1,054,803,624,816 |
| 2025/10/01 | 401.11 | 410.00 | 392.89 | 409.94 | 21,337,057,811 | 1,038,964,706,777 |
| 2025/09/30 | 401.49 | 402.57 | 386.52 | 400.98 | 23,061,563,587 | 1,025,209,025,126 |
| 2025/09/29 | 406.95 | 406.95 | 396.25 | 401.43 | 17,975,907,175 | 1,027,469,581,235 |
| 2025/09/28 | 405.46 | 407.14 | 397.76 | 406.88 | 14,645,836,827 | 1,036,821,435,196 |
| 2025/09/27 | 410.53 | 410.76 | 401.99 | 405.46 | 13,880,237,003 | 1,032,133,876,072 |
| 2025/09/26 | 398.66 | 414.24 | 396.06 | 410.53 | 20,720,389,505 | 1,047,015,264,187 |
| 2025/09/25 | 419.33 | 419.88 | 396.45 | 398.73 | 25,696,768,648 | 1,006,880,230,458 |
| 2025/09/24 | 414.78 | 423.37 | 411.83 | 419.25 | 16,296,025,693 | 1,058,694,714,360 |
| 2025/09/23 | 414.60 | 420.10 | 407.27 | 414.84 | 21,142,096,695 | 1,056,576,667,674 |
| 2025/09/22 | 454.52 | 456.07 | 398.74 | 414.54 | 49,379,117,222 | 1,057,784,844,429 |
| 2025/09/21 | 457.48 | 457.81 | 450.87 | 454.50 | 16,468,269,553 | 1,155,224,911,159 |
| 2025/09/20 | 459.81 | 461.07 | 456.68 | 457.48 | 13,709,013,271 | 1,164,257,402,126 |
| 2025/09/19 | 467.50 | 473.07 | 458.86 | 459.81 | 22,276,826,595 | 1,170,289,827,240 |
| 2025/09/18 | 459.88 | 470.51 | 458.69 | 467.53 | 24,804,001,272 | 1,180,862,599,586 |
| 2025/09/17 | 462.22 | 463.59 | 447.85 | 459.85 | 28,316,285,925 | 1,166,383,939,225 |
| 2025/09/16 | 465.24 | 467.40 | 460.27 | 462.16 | 18,934,053,645 | 1,183,973,673,501 |
| 2025/09/15 | 470.12 | 475.56 | 459.60 | 465.23 | 22,676,324,174 | 1,197,480,533,607 |
| 2025/09/14 | 476.65 | 480.20 | 464.63 | 470.19 | 19,966,131,400 | 1,208,153,163,266 |
| 2025/09/13 | 475.72 | 482.34 | 471.09 | 477.06 | 26,241,586,954 | 1,224,366,699,430 |
| 2025/09/12 | 469.46 | 476.69 | 468.94 | 475.72 | 27,208,854,307 | 1,218,073,821,070 |
| 2025/09/11 | 467.22 | 475.88 | 465.25 | 469.43 | 27,934,650,733 | 1,206,911,230,395 |
| 2025/09/10 | 456.29 | 467.20 | 455.26 | 467.18 | 24,685,284,720 | 1,200,455,119,742 |
| 2025/09/09 | 456.28 | 461.71 | 451.93 | 456.38 | 30,328,882,887 | 1,171,862,946,025 |
| 2025/09/08 | 459.16 | 459.61 | 454.89 | 456.28 | 20,982,786,534 | 1,179,421,774,613 |
| 2025/09/07 | 451.17 | 460.52 | 451.13 | 459.39 | 12,828,332,237 | 1,172,041,756,986 |
| 2025/09/06 | 455.47 | 455.97 | 443.15 | 451.08 | 15,992,330,043 | 1,158,753,204,516 |
| 2025/09/05 | 459.95 | 465.30 | 453.84 | 455.47 | 21,148,096,330 | 1,177,858,349,419 |
| 2025/09/04 | 470.21 | 474.14 | 459.26 | 459.76 | 20,947,471,276 | 1,177,653,120,554 |
| 2025/09/03 | 470.92 | 475.08 | 465.12 | 470.23 | 20,010,835,082 | 1,212,491,658,410 |
| 2025/09/02 | 457.30 | 471.96 | 457.30 | 470.70 | 19,920,260,092 | 1,197,195,483,691 |
| 2025/09/01 | 465.92 | 465.92 | 454.00 | 457.21 | 23,229,070,495 | 1,174,543,656,135 |
| 2025/08/31 | 460.04 | 468.79 | 459.54 | 465.95 | 14,425,423,400 | 1,195,608,936,461 |
| 2025/08/30 | 452.18 | 461.51 | 447.33 | 460.04 | 21,006,104,651 | 1,181,398,796,411 |