トロン(TRX/JPY)時系列
トロン 現在値
現在値(2日 19:29 リアルタイムレート)
45.540(-0.32%)
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 |
|---|---|---|---|---|---|---|
| 2025/11/01 | 45.62 | 45.89 | 45.41 | 45.80 | 71,221,216,248 | 4,335,595,722,408 |
| 2025/10/31 | 45.03 | 45.71 | 45.01 | 45.62 | 107,829,838,894 | 4,316,249,210,462 |
| 2025/10/30 | 45.22 | 45.47 | 44.48 | 45.03 | 204,978,843,679 | 4,230,314,188,068 |
| 2025/10/29 | 44.86 | 45.36 | 44.72 | 45.23 | 144,828,816,464 | 4,253,702,264,071 |
| 2025/10/28 | 45.56 | 45.60 | 44.66 | 44.92 | 128,072,010,112 | 4,273,493,334,717 |
| 2025/10/27 | 45.99 | 46.28 | 45.50 | 45.56 | 123,319,085,073 | 4,323,519,463,198 |
| 2025/10/26 | 45.41 | 46.15 | 45.00 | 45.99 | 137,645,332,507 | 4,346,139,403,490 |
| 2025/10/25 | 46.44 | 46.45 | 44.97 | 45.40 | 167,485,360,760 | 4,298,195,295,229 |
| 2025/10/24 | 47.91 | 48.13 | 46.35 | 46.44 | 165,951,845,439 | 4,391,055,726,200 |
| 2025/10/23 | 48.99 | 49.33 | 47.81 | 47.90 | 126,513,999,040 | 4,516,490,556,679 |
| 2025/10/22 | 48.88 | 49.27 | 48.28 | 48.97 | 165,350,902,430 | 4,633,591,521,737 |
| 2025/10/21 | 48.67 | 49.43 | 48.00 | 48.89 | 126,070,398,123 | 4,595,177,509,320 |
| 2025/10/20 | 48.36 | 48.85 | 48.03 | 48.66 | 103,717,265,422 | 4,610,838,956,466 |
| 2025/10/19 | 47.16 | 48.45 | 47.08 | 48.35 | 76,241,359,294 | 4,568,726,058,911 |
| 2025/10/18 | 46.55 | 47.39 | 46.51 | 47.17 | 78,864,110,605 | 4,464,661,447,355 |
| 2025/10/17 | 47.38 | 47.72 | 45.90 | 46.55 | 168,557,736,143 | 4,393,159,965,095 |
| 2025/10/16 | 48.25 | 48.86 | 47.19 | 47.38 | 172,488,281,180 | 4,510,990,659,831 |
| 2025/10/15 | 48.09 | 48.59 | 47.20 | 48.24 | 178,270,029,623 | 4,588,577,651,354 |
| 2025/10/14 | 49.23 | 49.29 | 46.83 | 48.11 | 238,767,297,832 | 4,575,195,864,307 |
| 2025/10/13 | 49.15 | 49.28 | 48.83 | 49.22 | 150,434,355,339 | 4,649,079,200,884 |
| 2025/10/12 | 47.57 | 49.13 | 47.07 | 49.13 | 174,887,075,873 | 4,625,648,669,533 |
| 2025/10/11 | 48.53 | 48.60 | 47.20 | 47.57 | 185,654,928,669 | 4,503,466,072,252 |
| 2025/10/10 | 51.52 | 51.52 | 47.71 | 48.53 | 272,517,134,058 | 4,650,104,588,870 |
| 2025/10/09 | 52.26 | 52.27 | 51.20 | 51.52 | 154,146,504,040 | 4,867,417,599,250 |
| 2025/10/08 | 51.41 | 52.29 | 51.34 | 52.21 | 134,863,689,486 | 4,925,795,192,481 |
| 2025/10/07 | 52.06 | 52.23 | 51.29 | 51.40 | 138,403,798,436 | 4,812,840,733,862 |
| 2025/10/06 | 51.07 | 52.13 | 50.99 | 52.05 | 127,090,463,015 | 4,902,192,584,709 |
| 2025/10/05 | 50.20 | 51.07 | 50.12 | 51.07 | 97,801,210,864 | 4,765,791,166,090 |
| 2025/10/04 | 50.40 | 50.47 | 50.08 | 50.20 | 75,930,403,278 | 4,748,601,725,700 |
| 2025/10/03 | 50.49 | 51.03 | 50.32 | 50.40 | 121,895,493,864 | 4,765,667,407,199 |
| 2025/10/02 | 50.29 | 50.65 | 50.03 | 50.48 | 109,033,431,620 | 4,777,886,631,915 |
| 2025/10/01 | 49.40 | 50.36 | 49.31 | 50.28 | 117,427,364,748 | 4,790,642,561,139 |
| 2025/09/30 | 50.10 | 50.17 | 49.08 | 49.38 | 97,953,177,316 | 4,695,131,972,360 |
| 2025/09/29 | 50.17 | 50.18 | 49.45 | 50.09 | 82,236,027,461 | 4,768,400,322,379 |
| 2025/09/28 | 50.38 | 50.44 | 49.99 | 50.17 | 60,554,267,796 | 4,754,343,224,254 |
| 2025/09/27 | 50.64 | 50.81 | 50.24 | 50.38 | 66,644,602,345 | 4,769,944,712,390 |
| 2025/09/26 | 49.75 | 50.65 | 49.75 | 50.64 | 116,636,433,946 | 4,803,062,595,052 |
| 2025/09/25 | 50.34 | 50.35 | 49.19 | 49.76 | 155,188,885,736 | 4,675,167,496,775 |
| 2025/09/24 | 49.60 | 50.54 | 49.54 | 50.33 | 93,226,388,426 | 4,726,937,601,437 |
| 2025/09/23 | 50.26 | 50.45 | 49.48 | 49.61 | 116,830,286,785 | 4,700,132,987,340 |
| 2025/09/22 | 50.78 | 50.86 | 49.46 | 50.25 | 186,699,226,890 | 4,769,626,950,594 |
| 2025/09/21 | 51.31 | 51.32 | 50.63 | 50.78 | 89,349,309,299 | 4,800,986,821,918 |
| 2025/09/20 | 50.88 | 51.52 | 50.77 | 51.31 | 101,597,438,050 | 4,857,322,328,117 |
| 2025/09/19 | 51.86 | 52.18 | 50.80 | 50.88 | 131,986,501,381 | 4,817,790,456,938 |
| 2025/09/18 | 50.44 | 52.03 | 50.40 | 51.87 | 138,289,379,547 | 4,873,637,541,932 |
| 2025/09/17 | 50.14 | 50.60 | 49.78 | 50.44 | 144,052,311,455 | 4,759,884,055,320 |
| 2025/09/16 | 50.83 | 51.01 | 49.92 | 50.14 | 121,007,447,402 | 4,778,811,185,373 |
| 2025/09/15 | 51.48 | 51.80 | 50.48 | 50.83 | 135,990,302,783 | 4,820,930,698,248 |
| 2025/09/14 | 51.68 | 52.04 | 51.30 | 51.49 | 96,577,918,623 | 4,874,836,763,779 |
| 2025/09/13 | 52.09 | 52.45 | 51.42 | 51.72 | 112,423,781,589 | 4,891,537,166,303 |
| 2025/09/12 | 51.01 | 52.09 | 51.00 | 52.09 | 122,273,616,127 | 4,914,889,714,399 |
| 2025/09/11 | 49.86 | 51.26 | 49.84 | 51.01 | 139,524,045,649 | 4,832,638,542,750 |
| 2025/09/10 | 49.38 | 50.08 | 49.34 | 49.86 | 99,515,922,246 | 4,721,488,855,171 |
| 2025/09/09 | 48.83 | 49.66 | 48.60 | 49.39 | 142,844,425,971 | 4,674,144,013,875 |
| 2025/09/08 | 49.08 | 49.53 | 48.82 | 48.83 | 127,210,201,651 | 4,651,628,403,744 |
| 2025/09/07 | 46.42 | 49.18 | 46.04 | 49.10 | 244,941,591,807 | 4,617,380,986,372 |
| 2025/09/06 | 48.83 | 48.89 | 44.45 | 46.41 | 197,074,146,986 | 4,394,045,998,626 |
| 2025/09/05 | 49.68 | 49.96 | 48.72 | 48.83 | 157,627,962,034 | 4,654,267,089,187 |
| 2025/09/04 | 50.43 | 50.58 | 49.56 | 49.66 | 122,941,873,857 | 4,688,208,869,856 |
| 2025/09/03 | 50.22 | 50.66 | 50.13 | 50.43 | 103,875,169,415 | 4,793,212,956,808 |