トンコイン(TON/JPY)時系列

トンコイン 現在値

現在値(16日 20:59 リアルタイムレート)
303.97-28(-8.34%)

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
2026/05/14 332.09 343.65 324.32 336.63 68,313,407,921 902,364,894,997
2026/05/13 361.35 365.99 330.18 332.06 65,544,908,275 891,342,495,910
2026/05/12 382.29 392.60 356.91 361.33 81,086,389,598 967,928,438,753
2026/05/11 388.18 390.25 357.24 382.22 95,834,521,393 1,023,836,970,472
2026/05/10 381.41 406.26 366.26 388.09 101,121,667,300 1,040,349,473,905
2026/05/09 394.42 413.66 373.98 381.38 100,592,320,822 1,023,059,941,965
2026/05/08 426.79 435.47 388.58 394.42 161,316,259,337 1,059,029,895,205
2026/05/07 385.15 451.36 368.24 426.74 300,162,018,710 1,141,585,348,651
2026/05/06 307.68 397.01 303.88 385.24 224,041,686,189 1,040,102,211,899
2026/05/05 258.47 317.19 252.59 307.70 163,030,272,753 821,728,337,692
2026/05/04 212.29 260.00 212.29 258.44 57,988,630,086 696,000,231,646
2026/05/03 210.94 212.51 209.41 212.22 11,538,910,384 550,513,107,514
2026/05/02 207.35 211.66 205.68 210.94 9,825,106,918 546,328,529,272
2026/05/01 209.54 212.27 207.03 207.35 15,672,359,370 536,603,536,293
2026/04/30 211.64 211.64 205.45 209.56 14,269,979,247 539,556,821,631
2026/04/29 207.92 217.71 207.92 211.66 185,783,631,014 526,062,443,966
2026/04/28 208.37 209.60 205.64 207.94 60,189,395,833 518,080,273,863
2026/04/27 210.05 210.68 205.67 208.37 35,391,247,483 520,386,919,432
2026/04/26 210.18 211.39 207.82 210.05 39,293,735,480 523,062,739,532
2026/04/25 213.27 216.23 208.93 210.18 15,643,131,310 523,913,888,534
2026/04/24 213.22 215.84 207.54 213.27 23,875,167,089 532,837,876,345
2026/04/23 217.50 219.82 210.77 213.23 20,199,505,208 530,405,055,231
2026/04/22 217.31 220.12 216.30 217.47 16,993,668,641 541,420,131,162
2026/04/21 214.25 220.90 214.25 217.33 28,827,273,045 539,476,247,646
2026/04/20 205.15 214.26 204.65 214.26 22,925,524,350 534,518,860,523
2026/04/19 208.58 208.59 199.79 205.17 25,976,342,810 509,064,904,458
2026/04/18 224.72 224.81 208.58 208.58 20,560,614,560 519,157,857,445
2026/04/17 227.96 231.52 220.40 224.72 26,461,822,172 561,204,269,277
2026/04/16 223.37 228.55 221.79 227.93 22,222,682,571 565,720,500,013
2026/04/15 221.30 223.81 215.98 223.37 20,580,054,420 554,710,992,530
2026/04/14 228.92 229.60 218.08 221.30 18,352,910,533 550,930,828,628
2026/04/13 231.70 233.83 224.23 228.93 19,872,621,305 569,802,111,389
2026/04/12 231.81 235.72 224.68 231.72 26,768,077,380 573,087,864,914
2026/04/11 208.11 241.30 207.20 231.80 42,938,700,168 574,694,475,587
2026/04/10 198.32 208.45 197.46 208.11 17,427,636,948 514,654,982,612
2026/04/09 195.98 208.76 192.89 198.36 23,781,252,197 489,332,714,719
2026/04/08 197.96 201.83 195.56 196.00 13,252,217,379 485,001,982,498
2026/04/07 197.42 198.63 193.37 198.04 14,052,334,121 492,663,214,803
2026/04/06 200.02 201.92 196.10 197.41 14,873,291,751 488,552,042,147
2026/04/05 197.70 200.54 197.27 200.01 11,207,756,297 494,304,924,922
2026/04/04 198.09 201.10 196.09 197.71 7,492,037,529 488,940,863,111
2026/04/03 196.57 200.42 195.96 198.09 13,565,214,015 489,346,869,956
2026/04/02 196.03 196.92 193.06 196.56 13,072,508,708 483,675,391,814
2026/04/01 193.37 196.85 192.71 196.02 11,926,538,878 484,341,297,425
2026/03/31 195.72 197.85 193.40 193.40 10,770,723,116 481,912,336,305
2026/03/30 195.09 198.73 191.78 195.74 12,744,608,289 483,134,533,483
2026/03/29 198.22 200.92 194.75 195.16 9,144,501,740 480,546,959,834
2026/03/28 194.92 201.44 193.24 198.22 10,114,624,079 488,098,911,360
2026/03/27 201.43 201.43 193.83 194.92 16,814,381,168 478,201,739,939
2026/03/26 211.74 211.80 201.40 201.41 12,173,407,512 494,915,403,322
2026/03/25 209.67 214.43 209.13 211.74 12,559,368,884 519,063,737,168
2026/03/24 208.58 212.88 207.96 209.70 16,350,960,291 515,466,873,317
2026/03/23 198.88 208.80 198.79 208.58 16,074,514,865 515,221,775,399
2026/03/22 199.34 201.99 198.48 198.94 13,578,130,179 489,446,084,486
2026/03/21 200.30 202.10 197.79 199.36 12,182,913,207 490,294,213,851
2026/03/20 193.36 200.30 190.66 200.30 21,459,990,020 488,601,284,740
2026/03/19 207.68 207.69 193.25 193.38 16,279,964,366 481,217,692,854
2026/03/18 213.22 215.45 205.21 207.65 20,439,233,504 507,635,080,931
2026/03/17 212.10 215.57 211.09 213.19 16,985,517,746 524,868,143,756
2026/03/16 208.37 213.78 207.13 212.07 17,847,722,910 522,578,507,272