トンコイン(TON/JPY)時系列

トンコイン 現在値

現在値(13日 18:39 リアルタイムレート)
207.08-6(-2.95%)

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
2026/03/12 212.17 213.41 207.28 208.19 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
2026/02/25 201.55 210.49 198.50 200.48 19,720,848,504 490,773,059,727
2026/02/24 207.49 210.35 201.46 201.48 12,771,001,680 490,309,503,383
2026/02/23 207.28 213.49 201.77 207.44 13,609,065,421 507,671,108,105
2026/02/22 208.12 208.73 202.88 207.33 9,701,825,336 510,093,650,204
2026/02/21 206.40 208.88 205.31 208.12 9,913,437,849 510,181,826,848
2026/02/20 211.66 214.13 206.28 206.40 14,053,763,713 506,478,579,861
2026/02/19 218.31 221.38 210.13 211.62 12,551,143,309 517,012,568,234
2026/02/18 218.30 223.55 217.74 218.41 10,377,075,041 529,609,706,000
2026/02/17 222.57 222.57 217.45 218.40 10,744,108,312 536,408,744,891
2026/02/16 224.77 224.78 219.46 222.73 13,721,782,138 542,714,166,977
2026/02/15 229.20 229.20 221.35 224.79 11,451,577,451 550,388,752,436
2026/02/14 222.33 231.36 221.02 229.20 12,332,390,743 561,624,252,289
2026/02/13 212.08 226.11 211.54 222.33 13,874,524,088 544,707,722,540
2026/02/12 201.24 213.00 201.24 212.18 14,705,955,010 520,947,659,658
2026/02/11 206.77 206.77 198.00 201.26 14,834,041,500 496,707,293,981
2026/02/10 211.97 212.47 205.12 206.74 13,598,571,821 511,536,252,248
2026/02/09 220.25 220.25 209.73 211.96 15,255,412,214 522,437,372,998
2026/02/08 223.67 224.52 218.14 220.26 13,603,122,555 538,740,947,737
2026/02/07 219.54 228.32 210.38 223.67 31,229,770,381 547,272,057,060
2026/02/06 197.67 220.06 179.29 219.54 31,494,400,600 535,820,757,664
2026/02/05 217.79 219.56 197.44 197.60 31,549,645,764 481,971,982,033
2026/02/04 217.29 221.41 209.81 217.79 18,781,415,499 526,937,596,239
2026/02/03 212.15 221.71 208.46 217.27 17,105,687,938 528,275,735,497
2026/02/02 209.45 212.51 204.21 207.79 17,082,024,156 505,272,001,159
2026/02/01 208.81 212.51 204.21 207.41 17,029,987,929 503,732,813,052
2026/01/31 225.24 225.26 200.00 208.81 26,302,227,311 508,695,458,496
2026/01/30 222.69 227.25 216.92 225.24 16,476,871,497 543,034,598,224
2026/01/29 234.85 235.41 218.60 222.71 19,680,243,948 542,279,789,311
2026/01/28 231.84 236.13 230.64 235.05 11,096,237,428 569,851,844,002
2026/01/27 235.43 235.43 230.36 231.75 10,959,350,655 571,719,103,558
2026/01/26 233.20 235.98 233.20 235.42 12,888,016,325 576,287,628,258
2026/01/25 239.15 241.20 229.68 233.27 13,727,463,648 569,974,348,415
2026/01/24 238.34 240.50 235.93 239.15 9,612,316,966 582,425,839,281
2026/01/23 244.04 244.04 236.41 238.34 13,767,161,614 590,777,481,063
2026/01/22 246.87 251.80 242.45 244.09 12,217,603,837 594,171,413,362
2026/01/21 239.63 252.20 239.62 246.85 16,625,050,908 598,735,503,812
2026/01/20 251.06 251.06 239.07 239.57 18,866,913,036 582,301,727,983
2026/01/19 262.78 262.78 248.41 251.08 25,287,725,734 607,666,617,018
2026/01/18 274.60 275.46 262.77 262.80 12,051,579,786 640,860,554,510
2026/01/17 272.14 275.58 268.79 274.60 10,753,429,479 666,985,703,300
2026/01/16 268.48 273.74 264.91 272.14 17,820,782,610 662,516,500,818
2026/01/15 279.21 285.45 266.94 268.51 20,002,633,761 651,305,972,791
2026/01/14 286.28 286.29 275.25 279.15 20,443,596,167 680,009,099,340
2026/01/13 272.90 288.97 272.90 286.27 17,296,008,851 687,739,517,437
2026/01/12 276.32 279.80 269.74 272.93 13,084,177,036 661,295,009,506