トンコイン(TON/JPY)時系列
トンコイン 現在値
現在値(27日 15:39 リアルタイムレート)
233.74-1(-0.33%)
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 |
|---|---|---|---|---|---|---|
| 2026/01/26 | 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 |
| 2026/01/11 | 274.63 | 280.02 | 272.77 | 276.38 | 12,093,517,692 | 667,568,985,072 |
| 2026/01/10 | 275.19 | 282.07 | 271.21 | 274.63 | 13,431,945,586 | 664,303,503,767 |
| 2026/01/09 | 291.86 | 291.86 | 273.25 | 275.19 | 22,568,071,415 | 661,033,429,638 |
| 2026/01/08 | 292.99 | 296.67 | 285.78 | 291.92 | 20,398,711,900 | 704,809,502,235 |
| 2026/01/07 | 297.54 | 299.12 | 289.46 | 293.06 | 19,786,472,702 | 708,157,938,516 |
| 2026/01/06 | 297.21 | 304.04 | 290.76 | 297.57 | 22,690,846,058 | 718,827,447,595 |
| 2026/01/05 | 292.92 | 299.60 | 289.03 | 297.24 | 21,969,522,569 | 720,024,703,969 |
| 2026/01/04 | 290.31 | 297.31 | 288.47 | 292.87 | 17,835,885,230 | 706,909,988,188 |
| 2026/01/03 | 282.33 | 294.51 | 279.07 | 290.31 | 19,730,614,537 | 701,459,323,141 |
| 2026/01/02 | 265.39 | 299.92 | 260.86 | 282.33 | 33,759,847,389 | 681,958,125,104 |
| 2026/01/01 | 260.08 | 266.74 | 259.40 | 265.46 | 14,536,555,931 | 641,813,689,862 |
| 2025/12/31 | 253.97 | 260.39 | 250.24 | 260.08 | 17,570,318,500 | 626,554,596,929 |
| 2025/12/30 | 244.80 | 257.67 | 242.62 | 254.00 | 21,474,049,374 | 621,437,158,539 |
| 2025/12/29 | 258.50 | 264.05 | 244.22 | 244.88 | 25,197,459,224 | 602,440,436,227 |
| 2025/12/28 | 254.46 | 261.08 | 249.79 | 258.44 | 17,419,502,235 | 634,438,533,528 |
| 2025/12/27 | 242.85 | 254.93 | 240.93 | 254.46 | 14,777,385,141 | 624,234,872,261 |
| 2025/12/26 | 233.92 | 243.14 | 233.92 | 242.85 | 13,738,328,361 | 593,917,379,542 |
| 2025/12/25 | 232.77 | 244.48 | 229.38 | 233.85 | 19,415,345,819 | 573,358,446,642 |
| 2025/12/24 | 231.52 | 233.41 | 226.33 | 232.77 | 14,187,408,288 | 571,559,834,399 |
| 2025/12/23 | 230.01 | 232.14 | 225.66 | 231.60 | 12,671,624,940 | 570,549,187,763 |
| 2025/12/22 | 229.88 | 232.39 | 226.14 | 229.91 | 16,379,772,283 | 566,660,677,043 |
| 2025/12/21 | 234.72 | 235.04 | 228.63 | 229.97 | 11,173,264,498 | 563,962,043,849 |
| 2025/12/20 | 234.87 | 236.41 | 231.18 | 234.69 | 10,412,505,494 | 575,415,182,600 |
| 2025/12/19 | 223.59 | 235.82 | 222.13 | 234.87 | 16,781,119,208 | 567,795,820,428 |
| 2025/12/18 | 228.70 | 235.35 | 221.59 | 223.61 | 22,271,253,904 | 547,748,086,495 |
| 2025/12/17 | 239.75 | 243.28 | 227.56 | 228.70 | 20,004,883,597 | 557,981,786,398 |
| 2025/12/16 | 231.84 | 242.27 | 230.64 | 239.77 | 16,999,297,513 | 588,648,640,334 |
| 2025/12/15 | 241.22 | 245.68 | 227.85 | 231.81 | 18,166,032,112 | 571,129,701,002 |
| 2025/12/14 | 252.23 | 252.30 | 240.42 | 241.17 | 14,467,561,561 | 590,231,190,433 |
| 2025/12/13 | 250.72 | 253.54 | 249.79 | 252.23 | 9,250,629,481 | 617,373,088,794 |
| 2025/12/12 | 255.92 | 257.15 | 246.74 | 250.72 | 12,750,787,121 | 612,676,754,448 |
| 2025/12/11 | 258.35 | 258.77 | 248.21 | 256.01 | 15,395,479,419 | 627,380,614,136 |
| 2025/12/10 | 261.26 | 265.37 | 256.06 | 258.32 | 13,938,124,941 | 636,550,735,384 |
| 2025/12/09 | 252.39 | 265.00 | 250.06 | 261.30 | 14,551,786,223 | 635,466,705,200 |
| 2025/12/08 | 250.67 | 260.71 | 249.48 | 252.47 | 17,579,192,714 | 615,513,210,770 |
| 2025/12/07 | 248.20 | 259.78 | 242.42 | 250.73 | 16,730,250,577 | 613,341,033,715 |
| 2025/12/06 | 244.30 | 248.61 | 243.78 | 248.18 | 10,818,401,506 | 606,908,323,012 |
| 2025/12/05 | 247.02 | 248.40 | 238.28 | 244.39 | 12,719,305,817 | 596,830,596,029 |
| 2025/12/04 | 256.06 | 256.80 | 244.04 | 247.06 | 13,941,699,376 | 604,079,096,933 |
| 2025/12/03 | 246.17 | 258.88 | 245.38 | 256.03 | 17,567,547,511 | 628,874,269,050 |
| 2025/12/02 | 233.87 | 247.88 | 231.91 | 246.23 | 16,611,028,153 | 612,313,129,157 |
| 2025/12/01 | 248.73 | 248.73 | 224.25 | 233.84 | 23,669,206,333 | 583,753,025,013 |
| 2025/11/30 | 246.73 | 252.16 | 242.64 | 248.74 | 13,616,491,937 | 620,442,498,855 |
| 2025/11/29 | 247.71 | 251.69 | 246.37 | 246.73 | 11,287,026,238 | 614,423,278,865 |
| 2025/11/28 | 255.54 | 258.52 | 247.71 | 247.71 | 15,906,392,222 | 617,345,539,744 |