トロン(TRX/JPY)時系列
トロン 現在値
現在値(1日 11:10 リアルタイムレート)
38.34+0(+0.81%)
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 |
|---|---|---|---|---|---|---|
| 2025/05/30 | 39.47 | 39.68 | 38.45 | 38.48 | 113,217,482,140 | 3,643,821,183,792 |
| 2025/05/29 | 39.90 | 40.19 | 39.48 | 39.48 | 88,286,183,433 | 3,795,900,561,028 |
| 2025/05/28 | 40.05 | 40.34 | 39.79 | 39.90 | 72,801,338,564 | 3,744,590,381,327 |
| 2025/05/27 | 39.12 | 40.09 | 38.70 | 40.05 | 85,109,177,295 | 3,759,720,257,612 |
| 2025/05/26 | 38.82 | 39.24 | 38.54 | 39.12 | 69,397,253,920 | 3,716,323,125,095 |
| 2025/05/25 | 38.55 | 39.00 | 38.34 | 38.83 | 74,919,902,674 | 3,676,064,840,376 |
| 2025/05/24 | 38.28 | 39.04 | 38.28 | 38.55 | 69,779,606,936 | 3,657,579,715,372 |
| 2025/05/23 | 39.62 | 39.62 | 38.15 | 38.28 | 142,898,169,651 | 3,665,454,819,546 |
| 2025/05/22 | 38.58 | 40.40 | 38.35 | 39.60 | 153,276,348,652 | 3,755,075,861,437 |
| 2025/05/21 | 38.86 | 39.40 | 38.19 | 38.61 | 129,502,507,701 | 3,677,799,202,224 |
| 2025/05/20 | 38.67 | 39.76 | 38.67 | 38.86 | 126,776,898,379 | 3,703,665,103,425 |
| 2025/05/19 | 38.93 | 38.96 | 37.88 | 38.66 | 106,333,335,001 | 3,678,681,317,793 |
| 2025/05/18 | 39.26 | 39.94 | 38.42 | 38.94 | 105,207,898,639 | 3,701,096,240,252 |
| 2025/05/17 | 39.58 | 39.65 | 38.91 | 39.26 | 93,126,915,513 | 3,725,722,499,411 |
| 2025/05/16 | 39.75 | 40.41 | 39.36 | 39.58 | 108,665,875,149 | 3,754,474,347,846 |
| 2025/05/15 | 40.30 | 40.30 | 39.05 | 39.76 | 151,136,514,314 | 3,799,804,261,939 |
| 2025/05/14 | 39.97 | 40.86 | 39.79 | 40.28 | 150,063,614,319 | 3,847,322,042,371 |
| 2025/05/13 | 40.30 | 40.30 | 38.60 | 39.97 | 151,715,805,525 | 3,814,526,965,833 |
| 2025/05/12 | 38.62 | 41.47 | 38.44 | 40.27 | 272,670,743,354 | 3,759,723,847,217 |
| 2025/05/11 | 38.73 | 38.99 | 37.80 | 38.64 | 138,905,676,101 | 3,654,675,563,156 |
| 2025/05/10 | 37.81 | 38.75 | 37.64 | 38.73 | 135,357,181,269 | 3,675,727,261,940 |
| 2025/05/09 | 37.54 | 38.54 | 36.98 | 37.81 | 186,406,325,243 | 3,604,862,812,710 |
| 2025/05/08 | 35.78 | 37.56 | 35.72 | 37.52 | 105,380,433,626 | 3,510,057,799,467 |
| 2025/05/07 | 35.17 | 35.84 | 34.88 | 35.78 | 67,517,914,920 | 3,376,797,655,488 |
| 2025/05/06 | 35.66 | 35.77 | 34.74 | 35.18 | 63,371,402,208 | 3,352,189,844,513 |
| 2025/05/05 | 35.73 | 36.12 | 35.54 | 35.66 | 75,465,088,170 | 3,408,079,349,660 |
| 2025/05/04 | 35.59 | 36.05 | 35.53 | 35.73 | 56,185,777,475 | 3,398,605,189,549 |
| 2025/05/03 | 35.94 | 36.20 | 35.47 | 35.59 | 58,832,261,913 | 3,378,116,283,309 |
| 2025/05/02 | 35.60 | 35.99 | 35.40 | 35.95 | 59,172,081,132 | 3,424,412,856,251 |
| 2025/05/01 | 35.30 | 36.00 | 35.30 | 35.60 | 62,269,972,114 | 3,323,054,136,499 |
| 2025/04/30 | 34.70 | 35.33 | 34.58 | 35.30 | 68,303,521,107 | 3,333,967,679,965 |
| 2025/04/29 | 35.32 | 35.52 | 34.61 | 34.71 | 64,743,490,821 | 3,292,259,792,350 |
| 2025/04/28 | 35.30 | 35.33 | 34.98 | 35.33 | 80,098,933,000 | 3,390,665,609,777 |
| 2025/04/27 | 36.20 | 36.53 | 35.28 | 35.30 | 78,171,358,856 | 3,348,482,335,223 |
| 2025/04/26 | 34.77 | 36.36 | 34.77 | 36.20 | 98,417,658,607 | 3,436,612,179,730 |
| 2025/04/25 | 35.07 | 35.10 | 34.65 | 34.77 | 78,806,059,487 | 3,280,746,665,937 |
| 2025/04/24 | 35.25 | 35.30 | 34.55 | 35.06 | 83,846,607,045 | 3,336,931,386,297 |
| 2025/04/23 | 35.46 | 35.46 | 34.69 | 35.24 | 98,657,774,015 | 3,339,170,070,704 |
| 2025/04/22 | 34.71 | 35.41 | 34.36 | 35.41 | 97,454,167,418 | 3,320,917,637,564 |
| 2025/04/21 | 34.51 | 34.82 | 33.94 | 34.71 | 86,583,926,325 | 3,311,143,120,860 |
| 2025/04/20 | 34.74 | 35.14 | 34.38 | 34.51 | 58,617,459,024 | 3,296,541,671,006 |
| 2025/04/19 | 34.16 | 34.81 | 34.14 | 34.74 | 51,170,820,679 | 3,298,152,101,379 |
| 2025/04/18 | 35.28 | 35.29 | 34.14 | 34.16 | 65,827,141,060 | 3,243,358,524,967 |
| 2025/04/17 | 35.11 | 35.66 | 34.78 | 35.28 | 94,004,281,548 | 3,336,586,477,526 |
| 2025/04/16 | 35.84 | 36.38 | 35.09 | 35.09 | 90,961,039,788 | 3,365,281,860,903 |
| 2025/04/15 | 36.10 | 36.31 | 35.38 | 35.83 | 83,888,181,637 | 3,405,468,496,544 |
| 2025/04/14 | 36.59 | 37.00 | 35.98 | 36.10 | 101,493,547,623 | 3,440,929,393,175 |
| 2025/04/13 | 35.31 | 36.57 | 35.26 | 36.56 | 85,931,364,131 | 3,467,384,829,250 |
| 2025/04/12 | 34.92 | 35.95 | 34.59 | 35.31 | 81,077,457,187 | 3,353,952,475,734 |
| 2025/04/11 | 33.96 | 34.95 | 33.76 | 34.92 | 74,209,423,082 | 3,321,298,615,560 |
| 2025/04/10 | 35.15 | 35.76 | 33.90 | 33.98 | 110,936,037,817 | 3,306,973,551,287 |
| 2025/04/09 | 33.60 | 35.23 | 32.93 | 35.14 | 116,189,873,291 | 3,300,395,521,031 |
| 2025/04/08 | 33.76 | 34.73 | 33.58 | 33.58 | 98,827,450,093 | 3,233,986,216,728 |
| 2025/04/07 | 33.38 | 33.92 | 32.12 | 33.78 | 141,958,104,073 | 3,153,523,884,430 |
| 2025/04/06 | 34.91 | 35.26 | 33.09 | 33.37 | 74,210,329,968 | 3,208,472,945,727 |
| 2025/04/05 | 35.12 | 35.12 | 34.66 | 34.89 | 43,132,693,681 | 3,314,011,404,929 |
| 2025/04/04 | 34.75 | 35.19 | 34.31 | 35.12 | 73,143,455,863 | 3,318,234,065,356 |
| 2025/04/03 | 34.60 | 35.13 | 34.08 | 34.75 | 73,528,085,377 | 3,340,663,530,496 |
| 2025/04/02 | 35.62 | 36.00 | 34.45 | 34.57 | 99,145,957,772 | 3,326,657,126,132 |
| 2025/04/01 | 35.79 | 35.80 | 34.81 | 35.61 | 68,075,211,700 | 3,386,725,670,460 |