トンコイン(TON/JPY)時系列
トンコイン 現在値
現在値(28日 12:59 リアルタイムレート)
252.70+4(+1.67%)
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 |
|---|---|---|---|---|---|---|
| 2025/11/27 | 251.09 | 258.91 | 248.07 | 255.52 | 14,432,326,768 | 636,021,348,167 |
| 2025/11/26 | 243.53 | 252.44 | 241.89 | 251.15 | 16,787,882,582 | 625,101,094,494 |
| 2025/11/25 | 242.86 | 245.62 | 232.81 | 243.53 | 21,596,270,085 | 609,158,308,637 |
| 2025/11/24 | 230.17 | 252.94 | 228.25 | 242.88 | 25,626,137,873 | 603,833,844,678 |
| 2025/11/23 | 239.43 | 241.60 | 228.79 | 230.16 | 20,216,745,586 | 571,950,003,067 |
| 2025/11/22 | 238.13 | 242.57 | 233.42 | 239.43 | 17,012,224,863 | 596,104,251,351 |
| 2025/11/21 | 246.12 | 249.01 | 231.82 | 238.13 | 32,551,967,603 | 596,652,942,128 |
| 2025/11/20 | 270.97 | 274.03 | 245.95 | 246.00 | 24,798,628,426 | 611,194,083,862 |
| 2025/11/19 | 279.04 | 279.40 | 265.39 | 270.99 | 20,404,671,965 | 668,255,787,801 |
| 2025/11/18 | 272.49 | 284.76 | 270.86 | 279.07 | 22,226,584,210 | 693,507,130,981 |
| 2025/11/17 | 281.69 | 285.85 | 267.66 | 272.42 | 23,816,462,780 | 675,298,432,098 |
| 2025/11/16 | 286.37 | 286.90 | 271.00 | 281.77 | 19,499,366,830 | 700,847,445,861 |
| 2025/11/15 | 280.80 | 291.63 | 278.94 | 286.37 | 20,810,659,327 | 712,695,587,160 |
| 2025/11/14 | 308.23 | 308.24 | 278.33 | 280.80 | 31,951,289,530 | 699,215,145,354 |
| 2025/11/13 | 310.62 | 324.73 | 300.33 | 308.28 | 31,957,751,740 | 767,401,945,010 |
| 2025/11/12 | 312.90 | 327.78 | 307.53 | 310.63 | 20,519,392,583 | 769,631,996,539 |
| 2025/11/11 | 329.56 | 333.44 | 312.01 | 312.95 | 21,416,832,428 | 778,528,390,034 |
| 2025/11/10 | 324.60 | 331.42 | 323.34 | 329.47 | 19,605,575,868 | 817,856,498,881 |
| 2025/11/09 | 321.25 | 328.86 | 311.52 | 324.55 | 16,570,654,915 | 805,711,968,937 |
| 2025/11/08 | 320.95 | 329.22 | 314.93 | 321.25 | 18,858,210,421 | 798,861,964,997 |
| 2025/11/07 | 299.44 | 324.68 | 294.57 | 320.95 | 28,701,094,190 | 794,968,029,640 |
| 2025/11/06 | 302.31 | 302.32 | 290.16 | 299.44 | 18,508,792,288 | 750,149,692,688 |
| 2025/11/05 | 292.48 | 303.20 | 281.27 | 302.27 | 23,116,971,271 | 749,047,170,399 |
| 2025/11/04 | 310.68 | 314.25 | 276.46 | 292.44 | 41,121,470,629 | 730,370,561,500 |
| 2025/11/03 | 356.45 | 356.47 | 307.49 | 310.66 | 38,805,945,326 | 772,381,257,554 |
| 2025/11/02 | 355.67 | 359.61 | 349.74 | 356.53 | 20,284,690,078 | 897,448,148,243 |
| 2025/11/01 | 351.43 | 360.43 | 351.15 | 355.67 | 26,083,272,466 | 896,751,037,491 |
| 2025/10/31 | 331.54 | 353.92 | 330.16 | 351.43 | 33,625,988,822 | 885,553,545,909 |
| 2025/10/30 | 338.08 | 339.53 | 320.52 | 331.55 | 27,416,757,075 | 829,413,447,698 |
| 2025/10/29 | 340.49 | 352.45 | 334.72 | 338.12 | 36,325,171,815 | 846,827,953,718 |
| 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 |