トンコイン(TON/JPY)時系列
トンコイン 現在値
現在値(1日 08:39 リアルタイムレート)
419.08-2(-0.48%)
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 |
|---|---|---|---|---|---|---|
| 2025/06/29 | 412.75 | 421.62 | 410.79 | 421.02 | 14,060,276,559 | 1,040,236,448,433 |
| 2025/06/28 | 412.55 | 413.80 | 408.50 | 412.75 | 10,208,608,246 | 1,018,610,309,336 |
| 2025/06/27 | 407.08 | 414.33 | 407.08 | 412.55 | 14,656,967,962 | 1,018,123,140,659 |
| 2025/06/26 | 410.63 | 417.69 | 403.97 | 406.84 | 15,989,915,954 | 1,006,126,031,826 |
| 2025/06/25 | 420.62 | 422.19 | 409.70 | 410.80 | 17,404,578,717 | 1,013,343,737,900 |
| 2025/06/24 | 424.61 | 424.61 | 416.03 | 420.45 | 21,095,351,200 | 1,044,700,565,655 |
| 2025/06/23 | 399.49 | 427.11 | 398.00 | 424.21 | 26,764,232,451 | 1,050,316,589,108 |
| 2025/06/22 | 416.24 | 422.71 | 382.97 | 399.57 | 32,244,540,300 | 984,918,825,779 |
| 2025/06/21 | 429.15 | 433.81 | 407.81 | 416.27 | 20,945,460,351 | 1,026,964,916,538 |
| 2025/06/20 | 431.09 | 438.55 | 421.80 | 429.15 | 23,920,118,121 | 1,052,404,698,147 |
| 2025/06/19 | 427.26 | 433.06 | 423.47 | 431.24 | 15,172,444,921 | 1,061,766,812,753 |
| 2025/06/18 | 430.52 | 433.55 | 412.81 | 427.19 | 24,569,215,956 | 1,056,745,424,317 |
| 2025/06/17 | 429.56 | 437.43 | 423.54 | 430.60 | 25,663,960,721 | 1,057,274,652,976 |
| 2025/06/16 | 428.76 | 440.87 | 426.44 | 429.45 | 25,195,624,066 | 1,055,303,502,034 |
| 2025/06/15 | 425.86 | 429.75 | 424.26 | 428.76 | 14,270,435,271 | 1,057,595,647,372 |
| 2025/06/14 | 436.09 | 437.29 | 419.37 | 425.88 | 18,474,827,646 | 1,050,498,044,242 |
| 2025/06/13 | 443.35 | 443.35 | 416.58 | 436.09 | 42,812,921,870 | 1,069,321,905,634 |
| 2025/06/12 | 467.35 | 467.74 | 441.49 | 443.37 | 29,071,655,742 | 1,101,045,276,567 |
| 2025/06/11 | 484.73 | 484.90 | 463.22 | 467.20 | 40,952,898,442 | 1,157,286,489,417 |
| 2025/06/10 | 478.21 | 490.22 | 473.72 | 484.71 | 41,598,359,600 | 1,192,950,563,527 |
| 2025/06/09 | 458.77 | 480.80 | 455.67 | 478.50 | 41,062,250,578 | 1,180,755,247,273 |
| 2025/06/08 | 461.00 | 463.64 | 452.46 | 458.88 | 25,051,041,874 | 1,132,667,818,911 |
| 2025/06/07 | 456.75 | 464.21 | 455.90 | 461.00 | 21,669,107,496 | 1,136,831,841,804 |
| 2025/06/06 | 436.65 | 464.40 | 434.64 | 456.76 | 31,699,147,383 | 1,116,202,376,038 |
| 2025/06/05 | 452.39 | 464.85 | 431.17 | 436.62 | 44,728,274,158 | 1,071,110,804,310 |
| 2025/06/04 | 457.93 | 464.37 | 451.61 | 452.19 | 23,642,729,859 | 1,123,510,637,839 |
| 2025/06/03 | 457.93 | 462.94 | 456.47 | 457.85 | 27,623,891,165 | 1,118,289,366,039 |
| 2025/06/02 | 458.68 | 464.51 | 443.35 | 457.84 | 26,256,315,898 | 1,139,520,222,265 |
| 2025/06/01 | 454.16 | 462.51 | 446.56 | 458.64 | 20,032,529,161 | 1,132,857,532,631 |
| 2025/05/31 | 446.25 | 455.66 | 432.47 | 454.16 | 30,949,553,195 | 1,119,701,884,366 |
| 2025/05/30 | 485.93 | 488.47 | 444.73 | 446.25 | 53,949,966,624 | 1,098,001,002,675 |
| 2025/05/29 | 484.35 | 500.63 | 473.78 | 486.09 | 81,905,236,000 | 1,226,424,164,924 |
| 2025/05/28 | 433.87 | 530.63 | 429.84 | 484.76 | 157,056,823,767 | 1,194,522,895,937 |
| 2025/05/27 | 423.53 | 437.08 | 416.10 | 433.93 | 23,647,866,152 | 1,069,859,697,644 |
| 2025/05/26 | 427.81 | 430.52 | 419.72 | 423.47 | 22,094,427,421 | 1,056,870,394,706 |
| 2025/05/25 | 432.37 | 433.94 | 416.43 | 427.75 | 19,324,209,677 | 1,063,423,597,901 |
| 2025/05/24 | 424.08 | 433.31 | 423.16 | 432.37 | 16,311,119,057 | 1,077,140,662,763 |
| 2025/05/23 | 456.38 | 461.45 | 422.82 | 424.08 | 35,339,574,833 | 1,065,840,114,410 |
| 2025/05/22 | 444.74 | 458.78 | 443.63 | 456.25 | 27,620,145,743 | 1,135,838,837,507 |
| 2025/05/21 | 445.32 | 451.07 | 434.63 | 445.04 | 27,589,944,215 | 1,112,923,884,655 |
| 2025/05/20 | 439.26 | 446.43 | 436.38 | 445.27 | 18,577,356,953 | 1,113,981,812,601 |
| 2025/05/19 | 455.20 | 455.68 | 419.15 | 439.27 | 27,201,764,099 | 1,096,137,427,188 |
| 2025/05/18 | 448.04 | 465.60 | 440.99 | 455.75 | 21,924,133,176 | 1,136,937,861,765 |
| 2025/05/17 | 451.70 | 452.70 | 438.47 | 448.04 | 20,429,735,645 | 1,115,895,272,380 |
| 2025/05/16 | 446.48 | 462.37 | 446.46 | 451.70 | 21,606,017,841 | 1,124,760,390,401 |
| 2025/05/15 | 476.23 | 480.58 | 441.01 | 446.43 | 32,834,451,560 | 1,119,530,402,667 |
| 2025/05/14 | 501.78 | 509.38 | 472.73 | 476.08 | 27,956,112,447 | 1,193,182,141,581 |
| 2025/05/13 | 497.81 | 505.83 | 473.43 | 501.73 | 31,642,401,523 | 1,256,537,377,742 |
| 2025/05/12 | 497.34 | 529.58 | 485.55 | 497.48 | 41,776,419,882 | 1,218,530,413,954 |
| 2025/05/11 | 509.95 | 519.93 | 484.28 | 497.54 | 32,818,242,746 | 1,234,776,976,360 |
| 2025/05/10 | 477.53 | 509.95 | 475.70 | 509.95 | 33,681,784,056 | 1,269,768,119,548 |
| 2025/05/09 | 468.63 | 489.76 | 463.08 | 477.53 | 37,961,782,041 | 1,194,345,366,256 |
| 2025/05/08 | 433.79 | 474.43 | 431.67 | 468.36 | 32,801,621,172 | 1,149,554,329,963 |
| 2025/05/07 | 431.17 | 434.63 | 428.09 | 433.70 | 13,193,902,957 | 1,072,883,391,342 |
| 2025/05/06 | 425.62 | 432.46 | 420.43 | 431.28 | 16,527,853,829 | 1,077,137,629,466 |
| 2025/05/05 | 436.82 | 438.42 | 423.65 | 425.63 | 16,092,493,798 | 1,065,880,315,098 |
| 2025/05/04 | 447.40 | 451.50 | 436.19 | 436.77 | 12,352,875,952 | 1,088,789,939,658 |
| 2025/05/03 | 459.49 | 464.57 | 446.52 | 447.40 | 14,149,152,101 | 1,112,895,295,309 |
| 2025/05/02 | 466.51 | 474.32 | 452.53 | 459.48 | 15,506,655,371 | 1,147,046,969,340 |
| 2025/05/01 | 452.47 | 471.73 | 452.03 | 466.48 | 19,643,610,302 | 1,140,956,975,336 |