トロン(TRX/JPY)時系列
トロン 現在値
現在値(15日 13:09 リアルタイムレート)
52.980(-0.87%)
トロン(TRX/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 |
|---|---|---|---|---|---|---|
| 2025/08/14 | 53.31 | 54.29 | 52.31 | 52.91 | 377,926,777,029 | 4,989,054,342,387 |
| 2025/08/13 | 52.07 | 53.35 | 52.07 | 53.32 | 213,006,953,727 | 5,069,837,890,963 |
| 2025/08/12 | 51.11 | 52.26 | 51.11 | 52.06 | 188,220,454,929 | 4,943,297,842,885 |
| 2025/08/11 | 49.96 | 51.23 | 49.95 | 51.11 | 148,111,080,139 | 4,823,735,340,720 |
| 2025/08/10 | 49.49 | 50.50 | 49.47 | 49.96 | 124,425,840,464 | 4,729,073,132,230 |
| 2025/08/09 | 49.91 | 50.02 | 49.46 | 49.49 | 88,940,913,920 | 4,688,137,954,195 |
| 2025/08/08 | 49.70 | 50.19 | 49.49 | 49.91 | 163,138,795,700 | 4,699,043,682,212 |
| 2025/08/07 | 49.63 | 50.39 | 49.62 | 49.70 | 142,907,326,248 | 4,718,628,520,681 |
| 2025/08/06 | 49.22 | 49.77 | 48.86 | 49.64 | 129,067,054,529 | 4,710,801,728,063 |
| 2025/08/05 | 48.87 | 49.27 | 48.69 | 49.22 | 135,415,472,295 | 4,638,064,307,884 |
| 2025/08/04 | 48.28 | 48.89 | 48.28 | 48.88 | 98,481,103,627 | 4,646,153,800,515 |
| 2025/08/03 | 47.45 | 48.33 | 47.26 | 48.26 | 116,119,864,937 | 4,573,821,974,786 |
| 2025/08/02 | 47.67 | 48.77 | 47.03 | 47.45 | 199,263,783,162 | 4,494,078,740,082 |
| 2025/08/01 | 48.99 | 49.48 | 47.39 | 47.67 | 262,021,164,606 | 4,620,460,974,097 |
| 2025/07/31 | 48.88 | 49.18 | 48.88 | 48.98 | 150,722,194,551 | 4,591,841,236,757 |
| 2025/07/30 | 50.20 | 50.37 | 48.29 | 48.90 | 253,904,055,951 | 4,605,191,818,594 |
| 2025/07/29 | 47.77 | 51.99 | 47.75 | 50.21 | 453,042,749,215 | 4,756,475,910,135 |
| 2025/07/28 | 47.30 | 48.41 | 47.17 | 47.80 | 178,169,733,787 | 4,504,907,660,621 |
| 2025/07/27 | 47.27 | 47.67 | 47.12 | 47.32 | 100,701,319,724 | 4,476,890,402,177 |
| 2025/07/26 | 46.78 | 47.35 | 46.72 | 47.27 | 96,083,608,092 | 4,475,038,983,938 |
| 2025/07/25 | 46.16 | 46.93 | 45.82 | 46.78 | 222,225,636,500 | 4,415,007,630,648 |
| 2025/07/24 | 45.32 | 46.46 | 44.06 | 46.16 | 237,925,583,272 | 4,353,535,994,194 |
| 2025/07/23 | 46.34 | 46.73 | 44.82 | 45.33 | 243,592,568,722 | 4,305,827,072,715 |
| 2025/07/22 | 46.33 | 46.42 | 45.40 | 46.36 | 201,454,139,048 | 4,408,935,200,610 |
| 2025/07/21 | 46.65 | 46.87 | 46.21 | 46.35 | 186,309,644,893 | 4,421,225,045,979 |
| 2025/07/20 | 47.32 | 47.69 | 46.43 | 46.64 | 144,108,390,294 | 4,430,117,155,157 |
| 2025/07/19 | 48.54 | 48.76 | 47.22 | 47.32 | 172,697,199,641 | 4,483,436,867,912 |
| 2025/07/18 | 46.85 | 49.56 | 46.85 | 48.54 | 351,021,040,938 | 4,587,221,369,466 |
| 2025/07/17 | 45.83 | 47.45 | 45.68 | 46.86 | 218,648,269,058 | 4,426,184,164,368 |
| 2025/07/16 | 44.71 | 45.86 | 44.66 | 45.83 | 118,111,389,835 | 4,365,117,798,546 |
| 2025/07/15 | 44.71 | 44.71 | 43.99 | 44.70 | 141,449,503,176 | 4,207,939,543,365 |
| 2025/07/14 | 44.62 | 44.94 | 44.24 | 44.71 | 150,233,441,178 | 4,222,618,799,086 |
| 2025/07/13 | 44.57 | 44.70 | 44.22 | 44.63 | 87,371,895,999 | 4,231,029,729,968 |
| 2025/07/12 | 44.36 | 45.20 | 43.87 | 44.57 | 179,453,459,358 | 4,223,175,889,938 |
| 2025/07/11 | 42.98 | 44.72 | 42.98 | 44.36 | 162,558,626,305 | 4,171,764,760,998 |
| 2025/07/10 | 42.36 | 42.97 | 42.31 | 42.97 | 79,745,987,939 | 4,068,296,934,082 |
| 2025/07/09 | 42.24 | 42.47 | 42.03 | 42.38 | 61,779,206,998 | 4,036,169,581,306 |
| 2025/07/08 | 41.82 | 42.23 | 41.82 | 42.23 | 47,371,033,509 | 3,975,612,444,647 |
| 2025/07/07 | 41.52 | 41.83 | 41.52 | 41.83 | 48,394,121,351 | 3,925,658,302,092 |
| 2025/07/06 | 40.94 | 41.54 | 40.88 | 41.53 | 41,104,179,660 | 3,934,832,501,920 |
| 2025/07/05 | 40.81 | 41.16 | 40.74 | 40.94 | 40,407,374,652 | 3,880,212,582,613 |
| 2025/07/04 | 41.53 | 41.55 | 40.70 | 40.81 | 63,096,546,516 | 3,875,311,132,567 |
| 2025/07/03 | 40.85 | 41.67 | 40.57 | 41.53 | 72,283,246,011 | 3,904,452,435,448 |
| 2025/07/02 | 39.99 | 40.93 | 39.99 | 40.84 | 64,940,942,897 | 3,868,554,821,784 |
| 2025/07/01 | 40.23 | 40.24 | 39.89 | 39.99 | 51,895,543,649 | 3,801,347,155,162 |
| 2025/06/30 | 40.01 | 40.38 | 39.82 | 40.25 | 57,734,188,673 | 3,832,145,709,976 |
| 2025/06/29 | 39.74 | 40.01 | 39.73 | 40.01 | 39,783,146,668 | 3,796,915,173,622 |
| 2025/06/28 | 39.54 | 40.00 | 39.50 | 39.74 | 49,961,563,947 | 3,767,335,078,775 |
| 2025/06/27 | 39.20 | 39.56 | 39.11 | 39.54 | 56,027,625,799 | 3,748,421,991,591 |
| 2025/06/26 | 39.58 | 39.76 | 38.95 | 39.18 | 74,147,478,954 | 3,722,265,818,667 |
| 2025/06/25 | 39.69 | 39.92 | 39.41 | 39.59 | 67,725,756,242 | 3,752,504,769,810 |
| 2025/06/24 | 39.83 | 39.83 | 39.29 | 39.67 | 70,905,221,822 | 3,787,296,632,460 |
| 2025/06/23 | 38.52 | 39.93 | 38.52 | 39.79 | 120,295,979,130 | 3,785,492,915,192 |
| 2025/06/22 | 39.58 | 39.99 | 37.96 | 38.53 | 153,292,084,244 | 3,650,039,350,193 |
| 2025/06/21 | 39.80 | 40.17 | 39.34 | 39.57 | 65,059,153,468 | 3,752,493,755,476 |
| 2025/06/20 | 39.90 | 40.13 | 39.43 | 39.80 | 77,256,464,745 | 3,751,085,048,442 |
| 2025/06/19 | 39.60 | 40.12 | 39.47 | 39.91 | 57,773,932,499 | 3,776,742,758,250 |
| 2025/06/18 | 39.49 | 39.85 | 38.81 | 39.60 | 79,074,090,251 | 3,764,971,848,920 |
| 2025/06/17 | 39.72 | 40.49 | 39.49 | 39.49 | 122,707,698,847 | 3,727,785,589,371 |
| 2025/06/16 | 39.48 | 41.88 | 39.02 | 39.71 | 203,840,669,002 | 3,751,125,093,687 |