トンコイン(TON/JPY)時系列
トンコイン 現在値
現在値(9日 01:48 リアルタイムレート)
214.73+5(+2.61%)
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 |
|---|---|---|---|---|---|---|
| 2026/08/06 | 220.88 | 221.29 | 216.51 | 216.80 | 5,649,917,151 | 591,138,014,093 |
| 2026/08/05 | 219.15 | 222.79 | 218.07 | 220.87 | 5,938,697,318 | 605,545,604,828 |
| 2026/08/04 | 222.51 | 222.51 | 207.69 | 219.23 | 15,238,943,416 | 599,726,527,366 |
| 2026/08/03 | 224.64 | 224.75 | 218.40 | 222.63 | 5,359,470,522 | 609,574,287,574 |
| 2026/08/02 | 219.37 | 224.77 | 218.94 | 224.77 | 4,036,445,429 | 615,395,694,465 |
| 2026/08/01 | 221.14 | 222.01 | 217.35 | 219.07 | 4,631,226,986 | 599,728,855,074 |
| 2026/07/31 | 228.68 | 229.14 | 220.09 | 221.14 | 7,449,500,047 | 615,945,213,618 |
| 2026/07/30 | 229.33 | 233.67 | 227.92 | 228.67 | 7,353,940,955 | 638,011,557,293 |
| 2026/07/29 | 237.26 | 237.86 | 225.82 | 229.34 | 13,669,924,808 | 629,657,853,421 |
| 2026/07/28 | 238.63 | 240.58 | 233.80 | 237.26 | 8,754,507,725 | 648,754,995,502 |
| 2026/07/27 | 248.09 | 248.40 | 238.13 | 238.63 | 6,648,469,004 | 652,065,349,616 |
| 2026/07/26 | 246.86 | 249.05 | 245.32 | 248.14 | 6,266,905,765 | 679,410,898,225 |
| 2026/07/25 | 240.34 | 247.00 | 239.48 | 246.86 | 7,059,334,637 | 674,893,136,531 |
| 2026/07/24 | 239.14 | 240.78 | 235.09 | 240.34 | 7,569,560,511 | 657,053,865,750 |
| 2026/07/23 | 243.15 | 248.59 | 237.79 | 239.17 | 9,494,865,236 | 650,595,074,666 |
| 2026/07/22 | 252.14 | 258.78 | 242.85 | 243.18 | 11,303,275,635 | 664,829,466,273 |
| 2026/07/21 | 232.59 | 252.18 | 232.31 | 252.16 | 16,837,659,019 | 685,683,032,744 |
| 2026/07/20 | 234.61 | 237.75 | 228.86 | 232.60 | 8,392,410,734 | 635,240,608,919 |
| 2026/07/19 | 239.32 | 239.76 | 231.28 | 234.64 | 6,338,075,412 | 640,204,886,013 |
| 2026/07/18 | 243.15 | 243.35 | 237.33 | 239.32 | 5,290,239,059 | 653,266,839,847 |
| 2026/07/17 | 246.38 | 251.32 | 224.72 | 243.15 | 15,854,977,441 | 663,182,543,589 |
| 2026/07/16 | 255.37 | 256.79 | 246.11 | 246.34 | 8,103,206,393 | 670,855,008,873 |
| 2026/07/15 | 262.02 | 262.33 | 253.86 | 255.36 | 8,329,148,145 | 696,957,213,894 |
| 2026/07/14 | 259.22 | 266.85 | 253.56 | 261.99 | 8,490,188,462 | 715,424,235,962 |
| 2026/07/13 | 262.05 | 265.19 | 256.04 | 259.20 | 7,155,774,311 | 704,312,118,496 |
| 2026/07/12 | 265.95 | 268.36 | 260.79 | 262.18 | 6,451,642,735 | 713,251,206,957 |
| 2026/07/11 | 265.82 | 273.75 | 263.25 | 265.95 | 8,192,676,451 | 723,637,515,953 |
| 2026/07/10 | 260.45 | 272.51 | 259.68 | 265.80 | 68,463,143,570 | 725,908,244,748 |
| 2026/07/09 | 257.08 | 267.08 | 255.44 | 260.46 | 18,538,298,696 | 708,844,707,953 |
| 2026/07/08 | 263.01 | 264.16 | 251.99 | 257.11 | 16,719,314,984 | 698,086,317,772 |
| 2026/07/07 | 288.80 | 291.14 | 262.18 | 262.99 | 42,567,452,481 | 713,582,108,805 |
| 2026/07/06 | 287.18 | 292.42 | 275.29 | 288.78 | 18,996,544,660 | 781,620,786,859 |
| 2026/07/05 | 285.35 | 291.33 | 278.82 | 287.20 | 25,995,983,136 | 779,663,274,872 |
| 2026/07/04 | 272.60 | 296.45 | 269.36 | 285.36 | 22,592,795,085 | 775,104,495,053 |
| 2026/07/03 | 269.12 | 279.37 | 263.45 | 272.58 | 14,390,309,573 | 740,528,631,791 |
| 2026/07/02 | 253.47 | 274.62 | 252.81 | 269.03 | 14,205,573,018 | 732,821,611,161 |
| 2026/07/01 | 244.18 | 255.77 | 244.17 | 253.47 | 6,878,883,917 | 685,813,312,843 |
| 2026/06/30 | 259.26 | 260.69 | 242.09 | 244.16 | 6,701,985,887 | 657,274,262,398 |
| 2026/06/29 | 256.58 | 263.13 | 254.98 | 259.23 | 8,213,301,639 | 700,246,114,945 |
| 2026/06/28 | 253.49 | 259.92 | 249.59 | 256.58 | 5,947,320,906 | 693,247,900,697 |
| 2026/06/27 | 251.25 | 256.43 | 249.70 | 253.49 | 5,007,697,210 | 684,634,453,252 |
| 2026/06/26 | 252.97 | 257.42 | 249.13 | 251.30 | 6,555,584,438 | 679,084,793,121 |
| 2026/06/25 | 256.65 | 260.27 | 247.05 | 252.96 | 8,245,030,638 | 682,870,163,397 |
| 2026/06/24 | 254.64 | 262.02 | 246.51 | 256.60 | 13,211,114,390 | 692,091,927,619 |
| 2026/06/23 | 273.48 | 281.48 | 246.20 | 254.62 | 23,682,125,771 | 687,118,788,317 |
| 2026/06/22 | 265.03 | 276.78 | 262.36 | 273.49 | 7,336,043,805 | 737,328,716,260 |
| 2026/06/21 | 263.01 | 275.47 | 261.79 | 265.09 | 5,370,145,377 | 713,015,978,606 |
| 2026/06/20 | 258.95 | 263.56 | 252.09 | 263.01 | 4,077,421,761 | 708,001,927,132 |
| 2026/06/19 | 267.86 | 271.58 | 253.31 | 258.95 | 6,392,277,108 | 696,223,338,978 |
| 2026/06/18 | 267.00 | 270.57 | 260.10 | 267.90 | 5,852,675,265 | 716,801,295,599 |
| 2026/06/17 | 264.84 | 269.01 | 259.78 | 266.97 | 7,542,540,022 | 716,443,105,525 |
| 2026/06/16 | 275.04 | 275.83 | 261.06 | 264.84 | 10,840,716,609 | 710,510,735,128 |
| 2026/06/15 | 280.53 | 291.15 | 273.98 | 275.01 | 22,853,571,096 | 737,171,914,506 |
| 2026/06/14 | 276.34 | 280.82 | 270.03 | 280.47 | 20,000,405,306 | 752,928,371,341 |
| 2026/06/13 | 269.13 | 282.27 | 266.67 | 276.37 | 23,029,295,608 | 740,323,049,752 |
| 2026/06/12 | 272.63 | 283.70 | 266.81 | 269.13 | 33,489,533,515 | 720,298,916,819 |
| 2026/06/11 | 256.34 | 276.01 | 256.08 | 272.63 | 28,991,106,954 | 731,793,628,543 |
| 2026/06/10 | 273.14 | 273.46 | 250.69 | 256.34 | 28,384,709,356 | 685,573,643,789 |
| 2026/06/09 | 276.07 | 286.79 | 269.54 | 273.16 | 30,762,874,087 | 730,185,976,247 |
| 2026/06/08 | 272.08 | 289.37 | 269.49 | 276.06 | 35,370,649,302 | 739,121,371,432 |