トンコイン(TON/JPY)時系列
トンコイン 現在値
現在値(27日 03:39 リアルタイムレート)
479.66+16(+3.40%)
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 |
|---|---|---|---|---|---|---|
| 2025/04/25 | 456.03 | 470.55 | 452.05 | 459.57 | 22,792,070,263 | 1,147,806,293,008 |
| 2025/04/24 | 454.35 | 456.32 | 438.26 | 456.01 | 20,382,436,027 | 1,147,463,898,184 |
| 2025/04/23 | 440.68 | 460.83 | 435.38 | 454.27 | 29,950,258,386 | 1,138,097,912,173 |
| 2025/04/22 | 407.88 | 440.35 | 405.86 | 440.04 | 19,912,143,984 | 1,091,060,736,123 |
| 2025/04/21 | 424.25 | 429.81 | 405.33 | 407.86 | 18,031,234,489 | 1,028,698,252,454 |
| 2025/04/20 | 422.87 | 427.20 | 421.55 | 424.21 | 9,798,914,048 | 1,071,250,229,841 |
| 2025/04/19 | 426.50 | 429.05 | 418.86 | 422.87 | 10,014,361,822 | 1,061,398,914,107 |
| 2025/04/18 | 418.84 | 430.04 | 416.79 | 426.47 | 12,655,878,620 | 1,070,387,505,317 |
| 2025/04/17 | 409.62 | 426.45 | 409.61 | 418.84 | 16,866,038,580 | 1,046,954,475,863 |
| 2025/04/16 | 408.58 | 414.82 | 400.98 | 409.42 | 20,163,236,261 | 1,037,733,083,405 |
| 2025/04/15 | 412.88 | 429.80 | 404.35 | 408.52 | 25,601,871,364 | 1,024,711,458,658 |
| 2025/04/14 | 405.59 | 413.81 | 398.83 | 412.85 | 22,313,701,794 | 1,029,217,162,798 |
| 2025/04/13 | 428.04 | 430.19 | 402.96 | 405.30 | 23,199,829,086 | 1,003,361,059,563 |
| 2025/04/12 | 420.09 | 441.52 | 400.16 | 428.04 | 26,694,898,963 | 1,061,267,553,500 |
| 2025/04/11 | 418.77 | 429.16 | 414.23 | 420.09 | 21,090,569,245 | 1,042,936,145,808 |
| 2025/04/10 | 465.57 | 465.60 | 413.27 | 419.04 | 25,154,884,044 | 1,064,616,423,977 |
| 2025/04/09 | 434.92 | 478.93 | 422.52 | 465.69 | 36,078,366,341 | 1,139,976,087,978 |
| 2025/04/08 | 459.08 | 468.83 | 426.91 | 434.66 | 18,552,163,316 | 1,092,057,527,607 |
| 2025/04/07 | 423.07 | 464.71 | 414.85 | 459.10 | 61,415,866,180 | 1,116,234,689,180 |
| 2025/04/06 | 479.23 | 488.93 | 415.45 | 422.95 | 28,176,219,034 | 1,058,917,135,146 |
| 2025/04/05 | 501.72 | 501.94 | 473.05 | 478.96 | 17,591,452,377 | 1,184,567,400,555 |
| 2025/04/04 | 524.57 | 525.42 | 489.31 | 501.73 | 32,050,866,555 | 1,234,326,065,664 |
| 2025/04/03 | 567.86 | 575.22 | 516.21 | 524.61 | 32,539,461,655 | 1,312,871,564,758 |
| 2025/04/02 | 607.49 | 611.79 | 564.59 | 567.42 | 35,397,285,334 | 1,415,116,732,740 |
| 2025/04/01 | 616.45 | 629.50 | 597.18 | 607.40 | 39,421,099,958 | 1,496,866,424,374 |
| 2025/03/31 | 582.70 | 622.63 | 572.86 | 616.40 | 52,150,374,873 | 1,511,627,859,968 |
| 2025/03/30 | 554.25 | 594.47 | 546.06 | 582.23 | 41,720,397,145 | 1,451,040,809,132 |
| 2025/03/29 | 568.35 | 576.01 | 548.85 | 554.26 | 23,646,723,509 | 1,377,135,070,569 |
| 2025/03/28 | 608.83 | 613.52 | 568.33 | 568.35 | 60,113,620,507 | 1,421,406,457,996 |
| 2025/03/27 | 556.28 | 613.76 | 555.13 | 608.74 | 48,052,171,611 | 1,508,746,070,978 |
| 2025/03/26 | 539.49 | 557.21 | 532.03 | 555.93 | 19,026,292,920 | 1,376,188,130,004 |
| 2025/03/25 | 552.01 | 556.46 | 533.88 | 539.48 | 17,480,813,761 | 1,346,299,357,170 |
| 2025/03/24 | 550.80 | 566.36 | 547.93 | 552.01 | 21,772,299,822 | 1,360,456,926,507 |
| 2025/03/23 | 548.08 | 555.35 | 542.25 | 550.39 | 17,107,341,349 | 1,363,903,236,908 |
| 2025/03/22 | 534.90 | 551.48 | 534.41 | 548.08 | 14,662,194,686 | 1,360,313,215,389 |
| 2025/03/21 | 549.73 | 566.28 | 523.36 | 534.89 | 28,482,782,130 | 1,321,296,734,120 |
| 2025/03/20 | 543.38 | 569.87 | 532.61 | 549.71 | 41,053,224,620 | 1,363,368,758,653 |
| 2025/03/19 | 532.14 | 560.98 | 528.20 | 543.33 | 45,991,157,301 | 1,356,612,300,245 |
| 2025/03/18 | 516.04 | 546.78 | 509.64 | 531.93 | 42,596,903,101 | 1,320,155,505,557 |
| 2025/03/17 | 512.24 | 543.01 | 504.14 | 515.89 | 49,509,560,597 | 1,274,240,444,481 |
| 2025/03/16 | 534.00 | 534.15 | 496.18 | 512.41 | 55,486,756,814 | 1,271,179,992,873 |
| 2025/03/15 | 434.20 | 536.01 | 432.34 | 534.02 | 103,771,551,769 | 1,325,062,386,944 |
| 2025/03/14 | 408.92 | 438.11 | 408.92 | 434.21 | 24,268,435,936 | 1,072,295,868,551 |
| 2025/03/13 | 406.70 | 413.82 | 396.44 | 408.84 | 20,092,341,617 | 1,016,974,501,573 |
| 2025/03/12 | 390.50 | 411.52 | 384.48 | 406.59 | 23,357,793,143 | 1,007,307,143,528 |
| 2025/03/11 | 371.78 | 403.53 | 349.72 | 390.24 | 41,505,494,361 | 962,199,578,036 |
| 2025/03/10 | 390.71 | 413.57 | 363.29 | 371.37 | 38,102,196,020 | 925,082,636,786 |
| 2025/03/09 | 437.25 | 438.79 | 385.06 | 390.74 | 28,505,201,911 | 971,396,896,700 |
| 2025/03/08 | 442.04 | 444.38 | 435.56 | 437.26 | 17,275,646,200 | 1,083,814,063,341 |
| 2025/03/07 | 449.82 | 456.59 | 428.89 | 442.04 | 30,299,811,612 | 1,094,210,600,408 |
| 2025/03/06 | 451.50 | 460.10 | 444.56 | 450.02 | 24,948,588,796 | 1,120,866,619,551 |
| 2025/03/05 | 467.22 | 473.72 | 437.78 | 451.53 | 29,054,852,964 | 1,124,509,930,074 |
| 2025/03/04 | 457.32 | 472.64 | 422.50 | 466.98 | 38,221,480,427 | 1,153,196,399,106 |
| 2025/03/03 | 529.12 | 529.20 | 455.29 | 457.14 | 31,121,019,351 | 1,143,083,123,957 |
| 2025/03/02 | 500.68 | 538.48 | 494.91 | 529.41 | 32,187,530,337 | 1,319,197,108,488 |
| 2025/03/01 | 501.23 | 503.89 | 484.61 | 500.68 | 20,811,040,611 | 1,249,559,690,282 |
| 2025/02/28 | 512.32 | 514.29 | 468.06 | 501.23 | 37,744,124,793 | 1,245,611,100,437 |
| 2025/02/27 | 519.75 | 523.56 | 498.44 | 511.82 | 20,074,354,149 | 1,268,710,837,021 |
| 2025/02/26 | 529.00 | 540.70 | 505.86 | 519.60 | 30,660,546,409 | 1,299,157,721,336 |
| 2025/02/25 | 511.39 | 534.52 | 501.51 | 528.52 | 36,317,436,988 | 1,326,734,668,887 |