トンコイン(TON/JPY)時系列

トンコイン 現在値

現在値(17日 21:40 リアルタイムレート)
218.78-4(-2.00%)

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
2026/02/16 224.77 224.78 219.46 222.73 13,721,782,138 542,714,166,977
2026/02/15 229.20 229.20 221.35 224.79 11,451,577,451 550,388,752,436
2026/02/14 222.33 231.36 221.02 229.20 12,332,390,743 561,624,252,289
2026/02/13 212.08 226.11 211.54 222.33 13,874,524,088 544,707,722,540
2026/02/12 201.24 213.00 201.24 212.18 14,705,955,010 520,947,659,658
2026/02/11 206.77 206.77 198.00 201.26 14,834,041,500 496,707,293,981
2026/02/10 211.97 212.47 205.12 206.74 13,598,571,821 511,536,252,248
2026/02/09 220.25 220.25 209.73 211.96 15,255,412,214 522,437,372,998
2026/02/08 223.67 224.52 218.14 220.26 13,603,122,555 538,740,947,737
2026/02/07 219.54 228.32 210.38 223.67 31,229,770,381 547,272,057,060
2026/02/06 197.67 220.06 179.29 219.54 31,494,400,600 535,820,757,664
2026/02/05 217.79 219.56 197.44 197.60 31,549,645,764 481,971,982,033
2026/02/04 217.29 221.41 209.81 217.79 18,781,415,499 526,937,596,239
2026/02/03 212.15 221.71 208.46 217.27 17,105,687,938 528,275,735,497
2026/02/02 209.45 212.51 204.21 207.79 17,082,024,156 505,272,001,159
2026/02/01 208.81 212.51 204.21 207.41 17,029,987,929 503,732,813,052
2026/01/31 225.24 225.26 200.00 208.81 26,302,227,311 508,695,458,496
2026/01/30 222.69 227.25 216.92 225.24 16,476,871,497 543,034,598,224
2026/01/29 234.85 235.41 218.60 222.71 19,680,243,948 542,279,789,311
2026/01/28 231.84 236.13 230.64 235.05 11,096,237,428 569,851,844,002
2026/01/27 235.43 235.43 230.36 231.75 10,959,350,655 571,719,103,558
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