トロン(TRX/JPY)時系列
トロン 現在値
現在値(5日 12:59 リアルタイムレート)
34.48-1(-1.62%)
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 |
|---|---|---|---|---|---|---|
| 2025/02/04 | 35.55 | 35.64 | 33.57 | 34.61 | 199,310,156,837 | 3,001,912,764,924 |
| 2025/02/03 | 34.96 | 35.63 | 31.81 | 35.54 | 298,271,767,986 | 3,062,024,258,080 |
| 2025/02/02 | 37.93 | 38.21 | 34.61 | 34.96 | 194,725,895,820 | 3,008,645,042,552 |
| 2025/02/01 | 39.38 | 39.79 | 37.88 | 37.93 | 92,663,039,412 | 3,267,031,600,682 |
| 2025/01/31 | 38.91 | 39.93 | 38.78 | 39.38 | 100,258,456,396 | 3,370,082,090,718 |
| 2025/01/30 | 37.27 | 38.99 | 37.07 | 38.90 | 84,636,165,580 | 3,371,427,835,777 |
| 2025/01/29 | 37.32 | 37.83 | 36.72 | 37.25 | 92,605,416,259 | 3,217,731,155,056 |
| 2025/01/28 | 38.17 | 38.59 | 37.11 | 37.33 | 85,156,035,060 | 3,201,638,201,329 |
| 2025/01/27 | 38.37 | 38.42 | 36.36 | 38.14 | 171,012,681,735 | 3,304,414,247,649 |
| 2025/01/26 | 39.54 | 39.61 | 38.36 | 38.36 | 71,344,449,005 | 3,310,661,623,948 |
| 2025/01/25 | 39.68 | 40.19 | 39.50 | 39.54 | 73,281,073,555 | 3,405,899,634,046 |
| 2025/01/24 | 39.48 | 40.82 | 39.05 | 39.68 | 121,997,204,387 | 3,419,424,939,276 |
| 2025/01/23 | 39.64 | 39.79 | 38.15 | 39.47 | 176,443,926,797 | 3,407,304,112,257 |
| 2025/01/22 | 38.11 | 40.41 | 38.11 | 39.64 | 169,211,084,112 | 3,399,908,204,360 |
| 2025/01/21 | 36.98 | 38.14 | 36.65 | 38.11 | 163,805,511,538 | 3,271,044,943,758 |
| 2025/01/20 | 35.66 | 38.37 | 34.98 | 36.99 | 335,977,696,396 | 3,208,818,974,028 |
| 2025/01/19 | 37.83 | 38.48 | 35.56 | 35.66 | 258,553,045,220 | 3,071,723,331,106 |
| 2025/01/18 | 38.91 | 40.70 | 37.29 | 37.83 | 242,009,257,457 | 3,259,462,094,989 |
| 2025/01/17 | 36.85 | 38.95 | 36.84 | 38.92 | 116,683,575,249 | 3,333,086,458,618 |
| 2025/01/16 | 37.19 | 37.41 | 36.47 | 36.82 | 148,709,105,895 | 3,193,079,597,975 |
| 2025/01/15 | 34.91 | 37.23 | 34.87 | 37.20 | 134,708,248,993 | 3,240,935,945,433 |
| 2025/01/14 | 35.05 | 35.78 | 34.84 | 34.91 | 98,755,632,670 | 2,994,764,319,337 |
| 2025/01/13 | 36.86 | 37.37 | 34.25 | 35.04 | 190,556,223,957 | 3,031,086,227,994 |
| 2025/01/12 | 38.00 | 38.02 | 36.54 | 36.84 | 74,210,334,763 | 3,171,835,755,468 |
| 2025/01/11 | 38.55 | 38.55 | 37.91 | 38.00 | 68,652,197,518 | 3,274,719,368,029 |
| 2025/01/10 | 37.96 | 38.63 | 37.50 | 38.55 | 133,464,691,694 | 3,330,194,252,435 |
| 2025/01/09 | 39.62 | 39.74 | 37.48 | 37.95 | 188,044,202,315 | 3,274,310,155,227 |
| 2025/01/08 | 39.99 | 40.27 | 38.76 | 39.62 | 197,466,135,982 | 3,414,680,145,816 |
| 2025/01/07 | 42.35 | 42.84 | 39.98 | 39.98 | 180,604,204,482 | 3,435,772,208,030 |
| 2025/01/06 | 41.36 | 42.44 | 40.91 | 42.40 | 139,488,750,789 | 3,648,186,423,365 |
| 2025/01/05 | 42.43 | 42.43 | 41.09 | 41.35 | 90,219,772,722 | 3,558,564,756,852 |
| 2025/01/04 | 42.41 | 43.04 | 41.89 | 42.43 | 133,213,089,809 | 3,657,182,893,703 |
| 2025/01/03 | 41.71 | 42.60 | 41.06 | 42.41 | 139,765,688,219 | 3,660,153,110,990 |
| 2025/01/02 | 40.25 | 41.96 | 40.25 | 41.74 | 146,597,970,859 | 3,601,526,749,999 |
| 2025/01/01 | 40.00 | 40.24 | 39.74 | 40.21 | 71,666,506,817 | 3,463,015,891,338 |
| 2024/12/31 | 39.72 | 40.37 | 39.34 | 40.00 | 92,874,917,949 | 3,440,493,926,856 |
| 2024/12/30 | 40.62 | 40.91 | 39.37 | 39.71 | 142,615,148,329 | 3,442,594,720,727 |
| 2024/12/29 | 40.72 | 41.48 | 40.45 | 40.62 | 123,144,339,364 | 3,501,419,034,210 |
| 2024/12/28 | 40.86 | 41.46 | 40.47 | 40.72 | 97,293,808,302 | 3,509,770,257,271 |
| 2024/12/27 | 39.98 | 41.79 | 39.88 | 40.86 | 205,263,425,916 | 3,519,954,775,852 |
| 2024/12/26 | 40.50 | 40.65 | 39.29 | 39.99 | 143,865,575,003 | 3,434,627,015,829 |
| 2024/12/25 | 40.27 | 40.63 | 40.14 | 40.51 | 111,589,802,443 | 3,490,942,179,063 |
| 2024/12/24 | 39.63 | 40.76 | 39.32 | 40.28 | 134,225,810,905 | 3,473,753,519,580 |
| 2024/12/23 | 38.18 | 39.79 | 37.85 | 39.64 | 200,915,353,956 | 3,402,766,401,454 |
| 2024/12/22 | 38.29 | 39.11 | 37.84 | 38.18 | 171,000,801,208 | 3,289,601,570,019 |
| 2024/12/21 | 38.89 | 39.98 | 37.89 | 38.29 | 202,608,099,147 | 3,301,820,180,294 |
| 2024/12/20 | 39.65 | 39.90 | 35.45 | 38.88 | 332,469,040,976 | 3,378,840,668,764 |
| 2024/12/19 | 39.89 | 41.74 | 38.46 | 39.65 | 314,522,435,143 | 3,352,713,130,723 |
| 2024/12/18 | 42.88 | 43.19 | 39.84 | 39.86 | 274,151,198,625 | 3,415,017,240,120 |
| 2024/12/17 | 45.73 | 45.81 | 42.70 | 42.87 | 281,732,330,259 | 3,712,058,950,933 |
| 2024/12/16 | 43.77 | 46.94 | 42.65 | 45.74 | 308,356,379,396 | 3,925,996,419,430 |
| 2024/12/15 | 43.39 | 44.06 | 42.38 | 43.78 | 125,535,029,797 | 3,782,580,995,578 |
| 2024/12/14 | 44.69 | 45.66 | 42.74 | 43.39 | 164,279,834,982 | 3,742,425,304,384 |
| 2024/12/13 | 45.36 | 46.15 | 43.76 | 44.69 | 221,923,144,024 | 3,825,227,157,545 |
| 2024/12/12 | 43.02 | 47.17 | 42.85 | 45.35 | 407,705,873,384 | 3,904,229,130,396 |
| 2024/12/11 | 40.98 | 43.76 | 39.75 | 43.03 | 250,695,186,618 | 3,698,887,873,456 |
| 2024/12/10 | 39.85 | 42.33 | 37.06 | 40.98 | 379,156,070,896 | 3,524,639,355,194 |
| 2024/12/09 | 47.79 | 48.06 | 37.70 | 39.84 | 341,427,359,544 | 3,404,588,932,124 |
| 2024/12/08 | 48.22 | 48.47 | 46.36 | 47.83 | 175,537,307,324 | 4,125,116,401,806 |
| 2024/12/07 | 48.89 | 50.27 | 47.68 | 47.89 | 232,389,342,142 | 4,131,409,626,437 |