トロン(TRX/JPY)時系列
トロン 現在値
現在値(18日 18:29 リアルタイムレート)
43.220(-0.44%)
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 |
|---|---|---|---|---|---|---|
| 2025/12/17 | 43.39 | 43.78 | 43.33 | 43.45 | 93,257,730,561 | 4,095,003,762,257 |
| 2025/12/16 | 43.13 | 43.63 | 43.00 | 43.39 | 85,923,282,433 | 4,115,420,081,561 |
| 2025/12/15 | 43.21 | 43.91 | 43.13 | 43.13 | 120,680,925,710 | 4,105,650,356,315 |
| 2025/12/14 | 42.24 | 43.25 | 42.19 | 43.20 | 82,201,356,355 | 4,088,299,638,563 |
| 2025/12/13 | 42.64 | 42.84 | 42.21 | 42.24 | 63,014,940,616 | 3,999,041,586,280 |
| 2025/12/12 | 43.63 | 43.68 | 42.64 | 42.64 | 79,386,125,922 | 4,030,643,441,039 |
| 2025/12/11 | 43.64 | 43.76 | 43.33 | 43.64 | 90,263,836,085 | 4,137,332,307,895 |
| 2025/12/10 | 44.27 | 44.33 | 43.31 | 43.63 | 98,246,549,925 | 4,159,480,684,818 |
| 2025/12/09 | 43.86 | 44.48 | 43.86 | 44.27 | 96,966,659,802 | 4,165,470,620,914 |
| 2025/12/08 | 44.56 | 44.61 | 43.87 | 43.87 | 80,784,419,255 | 4,138,356,996,498 |
| 2025/12/07 | 44.65 | 44.69 | 44.17 | 44.57 | 81,394,062,576 | 4,220,151,004,077 |
| 2025/12/06 | 44.36 | 45.13 | 44.36 | 44.65 | 78,574,733,904 | 4,226,519,594,146 |
| 2025/12/05 | 44.38 | 44.65 | 44.15 | 44.38 | 111,664,262,300 | 4,195,358,939,462 |
| 2025/12/04 | 43.52 | 44.39 | 43.40 | 44.39 | 90,962,473,782 | 4,201,532,151,214 |
| 2025/12/03 | 43.79 | 43.86 | 43.26 | 43.52 | 89,530,638,911 | 4,137,920,774,495 |
| 2025/12/02 | 43.09 | 44.17 | 43.05 | 43.80 | 100,151,507,263 | 4,140,532,128,082 |
| 2025/12/01 | 43.92 | 43.92 | 42.86 | 43.08 | 141,314,424,003 | 4,088,916,452,348 |
| 2025/11/30 | 43.89 | 44.21 | 43.68 | 43.92 | 58,971,783,902 | 4,164,930,633,085 |
| 2025/11/29 | 43.90 | 44.02 | 43.80 | 43.89 | 53,779,227,308 | 4,155,197,795,010 |
| 2025/11/28 | 43.79 | 44.08 | 43.76 | 43.90 | 90,716,128,007 | 4,159,747,729,608 |
| 2025/11/27 | 43.20 | 43.82 | 43.07 | 43.79 | 75,747,417,829 | 4,144,370,603,811 |
| 2025/11/26 | 42.85 | 43.37 | 42.85 | 43.21 | 79,257,846,551 | 4,089,068,519,438 |
| 2025/11/25 | 43.12 | 43.12 | 42.30 | 42.85 | 103,445,398,102 | 4,075,717,980,905 |
| 2025/11/24 | 43.10 | 43.45 | 43.05 | 43.12 | 109,856,090,075 | 4,076,755,618,674 |
| 2025/11/23 | 42.87 | 43.31 | 42.87 | 43.10 | 76,364,602,077 | 4,072,775,564,849 |
| 2025/11/22 | 43.23 | 43.32 | 42.71 | 42.87 | 114,346,521,509 | 4,058,697,693,915 |
| 2025/11/21 | 44.10 | 44.29 | 43.17 | 43.23 | 231,473,362,625 | 4,119,274,216,277 |
| 2025/11/20 | 45.00 | 45.33 | 43.70 | 44.08 | 137,168,539,146 | 4,165,159,811,778 |
| 2025/11/19 | 45.15 | 45.15 | 44.43 | 45.00 | 137,708,961,306 | 4,220,210,150,059 |
| 2025/11/18 | 45.25 | 45.56 | 44.47 | 45.15 | 156,615,185,033 | 4,267,504,427,131 |
| 2025/11/17 | 45.17 | 45.81 | 44.82 | 45.24 | 150,027,553,229 | 4,264,873,101,003 |
| 2025/11/16 | 45.50 | 46.06 | 44.71 | 45.19 | 141,079,320,837 | 4,275,417,175,681 |
| 2025/11/15 | 45.19 | 45.53 | 44.99 | 45.50 | 87,414,831,008 | 4,307,739,152,902 |
| 2025/11/14 | 45.35 | 46.06 | 44.56 | 45.19 | 195,162,483,782 | 4,280,989,148,323 |
| 2025/11/13 | 45.57 | 46.36 | 44.87 | 45.36 | 145,338,716,254 | 4,295,334,798,513 |
| 2025/11/12 | 45.72 | 46.54 | 45.48 | 45.57 | 112,360,054,024 | 4,296,612,790,202 |
| 2025/11/11 | 45.68 | 46.38 | 45.67 | 45.73 | 117,590,463,633 | 4,330,372,655,692 |
| 2025/11/10 | 44.74 | 45.67 | 44.68 | 45.67 | 97,513,342,200 | 4,315,194,697,115 |
| 2025/11/09 | 44.74 | 44.86 | 44.37 | 44.73 | 71,527,408,838 | 4,227,513,548,618 |
| 2025/11/08 | 44.84 | 45.21 | 44.53 | 44.74 | 83,502,443,375 | 4,235,005,334,790 |
| 2025/11/07 | 43.39 | 45.12 | 43.37 | 44.84 | 142,309,446,510 | 4,228,348,839,060 |
| 2025/11/06 | 44.54 | 44.54 | 43.20 | 43.39 | 99,950,370,984 | 4,138,463,418,533 |
| 2025/11/05 | 43.83 | 44.72 | 42.99 | 44.54 | 123,892,295,305 | 4,201,775,122,568 |
| 2025/11/04 | 43.37 | 43.91 | 42.50 | 43.83 | 267,255,957,543 | 4,167,645,490,457 |
| 2025/11/03 | 46.02 | 46.02 | 43.32 | 43.36 | 262,980,089,317 | 4,105,078,462,537 |
| 2025/11/02 | 45.80 | 46.03 | 45.46 | 46.03 | 70,748,139,858 | 4,350,435,406,583 |
| 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 |