トロン(TRX/JPY)時系列
トロン 現在値
現在値(18日 09:09 リアルタイムレート)
50.48+0(+0.76%)
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 |
|---|---|---|---|---|---|---|
| 2025/09/16 | 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 |
| 2025/09/02 | 49.58 | 50.39 | 49.58 | 50.20 | 142,373,506,108 | 4,706,526,047,972 |
| 2025/09/01 | 50.14 | 50.19 | 49.19 | 49.57 | 143,309,896,457 | 4,694,712,354,316 |
| 2025/08/31 | 49.87 | 50.54 | 49.87 | 50.15 | 77,602,617,907 | 4,743,575,516,430 |
| 2025/08/30 | 49.83 | 50.11 | 49.50 | 49.87 | 85,209,654,235 | 4,720,935,913,522 |
| 2025/08/29 | 50.65 | 50.78 | 49.01 | 49.83 | 183,311,917,943 | 4,709,500,732,354 |
| 2025/08/28 | 50.84 | 51.52 | 50.32 | 50.65 | 122,002,950,990 | 4,810,990,842,606 |
| 2025/08/27 | 51.91 | 51.91 | 50.82 | 50.83 | 157,699,279,749 | 4,817,133,696,035 |
| 2025/08/26 | 50.56 | 52.04 | 49.93 | 51.91 | 204,718,947,923 | 4,925,018,696,311 |
| 2025/08/25 | 53.24 | 53.24 | 50.57 | 50.57 | 262,385,574,040 | 4,768,645,076,769 |
| 2025/08/24 | 53.24 | 54.36 | 53.11 | 53.24 | 182,486,009,210 | 5,029,883,003,393 |
| 2025/08/23 | 53.85 | 53.90 | 52.92 | 53.24 | 141,930,435,317 | 5,040,468,131,438 |
| 2025/08/22 | 52.46 | 53.98 | 52.46 | 53.85 | 222,697,470,778 | 5,147,359,426,773 |
| 2025/08/21 | 52.20 | 52.63 | 52.04 | 52.45 | 161,354,659,985 | 4,930,421,232,625 |
| 2025/08/20 | 51.35 | 52.36 | 51.06 | 52.22 | 181,636,497,890 | 4,956,372,557,388 |
| 2025/08/19 | 51.83 | 52.15 | 51.18 | 51.35 | 190,384,081,759 | 4,867,703,562,048 |
| 2025/08/18 | 52.05 | 52.23 | 50.83 | 51.83 | 169,622,841,859 | 4,884,187,440,685 |
| 2025/08/17 | 51.20 | 52.29 | 51.13 | 52.08 | 134,696,001,859 | 4,923,507,935,551 |
| 2025/08/16 | 51.85 | 52.22 | 50.87 | 51.20 | 137,035,088,986 | 4,847,725,605,862 |
| 2025/08/15 | 52.89 | 53.33 | 51.32 | 51.85 | 237,549,809,795 | 4,928,594,098,225 |
| 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 |