トロン(TRX/JPY)時系列
トロン 現在値
現在値(16日 23:19 リアルタイムレート)
44.85+1(+1.73%)
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 |
|---|---|---|---|---|---|---|
| 2025/07/15 | 44.71 | 44.71 | 43.99 | 44.70 | 141,449,503,176 | 4,207,939,543,365 |
| 2025/07/14 | 44.62 | 44.94 | 44.24 | 44.71 | 150,233,441,178 | 4,222,618,799,086 |
| 2025/07/13 | 44.57 | 44.70 | 44.22 | 44.63 | 87,371,895,999 | 4,231,029,729,968 |
| 2025/07/12 | 44.36 | 45.20 | 43.87 | 44.57 | 179,453,459,358 | 4,223,175,889,938 |
| 2025/07/11 | 42.98 | 44.72 | 42.98 | 44.36 | 162,558,626,305 | 4,171,764,760,998 |
| 2025/07/10 | 42.36 | 42.97 | 42.31 | 42.97 | 79,745,987,939 | 4,068,296,934,082 |
| 2025/07/09 | 42.24 | 42.47 | 42.03 | 42.38 | 61,779,206,998 | 4,036,169,581,306 |
| 2025/07/08 | 41.82 | 42.23 | 41.82 | 42.23 | 47,371,033,509 | 3,975,612,444,647 |
| 2025/07/07 | 41.52 | 41.83 | 41.52 | 41.83 | 48,394,121,351 | 3,925,658,302,092 |
| 2025/07/06 | 40.94 | 41.54 | 40.88 | 41.53 | 41,104,179,660 | 3,934,832,501,920 |
| 2025/07/05 | 40.81 | 41.16 | 40.74 | 40.94 | 40,407,374,652 | 3,880,212,582,613 |
| 2025/07/04 | 41.53 | 41.55 | 40.70 | 40.81 | 63,096,546,516 | 3,875,311,132,567 |
| 2025/07/03 | 40.85 | 41.67 | 40.57 | 41.53 | 72,283,246,011 | 3,904,452,435,448 |
| 2025/07/02 | 39.99 | 40.93 | 39.99 | 40.84 | 64,940,942,897 | 3,868,554,821,784 |
| 2025/07/01 | 40.23 | 40.24 | 39.89 | 39.99 | 51,895,543,649 | 3,801,347,155,162 |
| 2025/06/30 | 40.01 | 40.38 | 39.82 | 40.25 | 57,734,188,673 | 3,832,145,709,976 |
| 2025/06/29 | 39.74 | 40.01 | 39.73 | 40.01 | 39,783,146,668 | 3,796,915,173,622 |
| 2025/06/28 | 39.54 | 40.00 | 39.50 | 39.74 | 49,961,563,947 | 3,767,335,078,775 |
| 2025/06/27 | 39.20 | 39.56 | 39.11 | 39.54 | 56,027,625,799 | 3,748,421,991,591 |
| 2025/06/26 | 39.58 | 39.76 | 38.95 | 39.18 | 74,147,478,954 | 3,722,265,818,667 |
| 2025/06/25 | 39.69 | 39.92 | 39.41 | 39.59 | 67,725,756,242 | 3,752,504,769,810 |
| 2025/06/24 | 39.83 | 39.83 | 39.29 | 39.67 | 70,905,221,822 | 3,787,296,632,460 |
| 2025/06/23 | 38.52 | 39.93 | 38.52 | 39.79 | 120,295,979,130 | 3,785,492,915,192 |
| 2025/06/22 | 39.58 | 39.99 | 37.96 | 38.53 | 153,292,084,244 | 3,650,039,350,193 |
| 2025/06/21 | 39.80 | 40.17 | 39.34 | 39.57 | 65,059,153,468 | 3,752,493,755,476 |
| 2025/06/20 | 39.90 | 40.13 | 39.43 | 39.80 | 77,256,464,745 | 3,751,085,048,442 |
| 2025/06/19 | 39.60 | 40.12 | 39.47 | 39.91 | 57,773,932,499 | 3,776,742,758,250 |
| 2025/06/18 | 39.49 | 39.85 | 38.81 | 39.60 | 79,074,090,251 | 3,764,971,848,920 |
| 2025/06/17 | 39.72 | 40.49 | 39.49 | 39.49 | 122,707,698,847 | 3,727,785,589,371 |
| 2025/06/16 | 39.48 | 41.88 | 39.02 | 39.71 | 203,840,669,002 | 3,751,125,093,687 |
| 2025/06/15 | 39.09 | 39.49 | 38.97 | 39.48 | 44,202,819,451 | 3,744,091,507,561 |
| 2025/06/14 | 38.89 | 39.21 | 38.74 | 39.09 | 47,850,301,628 | 3,706,779,566,579 |
| 2025/06/13 | 38.98 | 39.57 | 38.24 | 38.89 | 116,065,513,788 | 3,666,758,667,011 |
| 2025/06/12 | 40.28 | 40.31 | 38.86 | 38.98 | 120,086,412,807 | 3,720,613,014,445 |
| 2025/06/11 | 42.28 | 42.44 | 40.07 | 40.29 | 125,717,697,731 | 3,837,452,352,776 |
| 2025/06/10 | 41.51 | 42.62 | 41.42 | 42.28 | 99,401,390,242 | 4,001,740,805,589 |
| 2025/06/09 | 40.79 | 41.95 | 40.53 | 41.54 | 81,805,688,298 | 3,942,316,627,017 |
| 2025/06/08 | 41.58 | 41.65 | 40.77 | 40.80 | 68,670,766,892 | 3,873,241,423,156 |
| 2025/06/07 | 40.23 | 41.58 | 40.21 | 41.58 | 66,445,201,345 | 3,944,286,603,582 |
| 2025/06/06 | 40.59 | 40.59 | 39.77 | 40.23 | 81,057,639,448 | 3,781,304,355,148 |
| 2025/06/05 | 39.20 | 40.63 | 38.27 | 40.59 | 117,717,642,678 | 3,830,259,981,725 |
| 2025/06/04 | 38.89 | 39.22 | 38.67 | 39.18 | 69,228,028,724 | 3,745,318,937,605 |
| 2025/06/03 | 38.30 | 39.18 | 38.30 | 38.89 | 58,677,880,013 | 3,653,235,573,342 |
| 2025/06/02 | 38.99 | 39.02 | 38.02 | 38.30 | 64,882,367,119 | 3,667,816,810,489 |
| 2025/06/01 | 38.28 | 39.03 | 38.19 | 38.99 | 54,518,909,777 | 3,705,277,816,783 |
| 2025/05/31 | 38.49 | 38.81 | 37.97 | 38.28 | 85,564,057,569 | 3,631,632,023,902 |
| 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 |