トロン(TRX/JPY)時系列
トロン 現在値
現在値(17日 06:29 リアルタイムレート)
49.080(-0.50%)
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 |
|---|---|---|---|---|---|---|
| 2026/01/15 | 48.28 | 49.55 | 47.93 | 49.48 | 132,718,706,299 | 4,680,874,866,973 |
| 2026/01/14 | 48.88 | 48.89 | 47.78 | 48.27 | 110,118,092,814 | 4,594,538,135,259 |
| 2026/01/13 | 47.31 | 48.88 | 47.14 | 48.88 | 105,800,971,404 | 4,593,429,990,093 |
| 2026/01/12 | 47.32 | 47.47 | 46.87 | 47.31 | 80,656,545,508 | 4,484,714,165,219 |
| 2026/01/11 | 47.65 | 47.86 | 47.09 | 47.34 | 88,444,437,227 | 4,474,921,709,676 |
| 2026/01/10 | 47.05 | 47.65 | 46.90 | 47.65 | 75,928,788,122 | 4,512,136,310,265 |
| 2026/01/09 | 46.23 | 47.22 | 46.09 | 47.05 | 95,227,385,946 | 4,426,594,301,743 |
| 2026/01/08 | 46.68 | 46.72 | 46.20 | 46.24 | 93,243,157,517 | 4,373,605,118,157 |
| 2026/01/07 | 46.06 | 46.74 | 46.05 | 46.69 | 99,993,765,296 | 4,419,868,774,242 |
| 2026/01/06 | 45.75 | 46.07 | 45.52 | 46.07 | 87,846,110,889 | 4,360,794,437,755 |
| 2026/01/05 | 46.14 | 46.38 | 45.74 | 45.76 | 95,008,845,144 | 4,343,477,618,308 |
| 2026/01/04 | 46.31 | 46.35 | 46.00 | 46.13 | 77,062,842,896 | 4,363,475,204,931 |
| 2026/01/03 | 45.28 | 46.31 | 45.12 | 46.31 | 77,951,274,184 | 4,385,267,966,018 |
| 2026/01/02 | 44.91 | 45.28 | 44.57 | 45.28 | 80,745,653,961 | 4,285,736,524,158 |
| 2026/01/01 | 44.59 | 44.92 | 44.41 | 44.92 | 62,964,152,062 | 4,255,993,913,015 |
| 2025/12/31 | 44.75 | 44.78 | 44.27 | 44.59 | 69,058,296,552 | 4,210,084,976,832 |
| 2025/12/30 | 44.40 | 44.82 | 44.37 | 44.76 | 76,653,399,690 | 4,226,680,295,340 |
| 2025/12/29 | 44.59 | 44.67 | 43.92 | 44.41 | 95,077,300,473 | 4,217,501,617,883 |
| 2025/12/28 | 44.56 | 44.64 | 44.32 | 44.57 | 66,558,836,222 | 4,224,018,440,303 |
| 2025/12/27 | 43.76 | 44.56 | 43.62 | 44.56 | 70,743,555,176 | 4,220,020,862,343 |
| 2025/12/26 | 43.50 | 43.76 | 43.44 | 43.76 | 69,280,952,087 | 4,131,720,101,194 |
| 2025/12/25 | 43.71 | 43.80 | 43.19 | 43.49 | 66,650,068,181 | 4,116,463,971,188 |
| 2025/12/24 | 44.24 | 44.24 | 43.61 | 43.71 | 85,725,711,562 | 4,143,213,832,676 |
| 2025/12/23 | 44.62 | 44.62 | 44.12 | 44.26 | 69,474,141,141 | 4,209,120,508,284 |
| 2025/12/22 | 45.44 | 45.48 | 44.49 | 44.60 | 97,660,453,496 | 4,244,275,068,167 |
| 2025/12/21 | 44.40 | 45.46 | 44.39 | 45.46 | 86,528,108,553 | 4,305,815,990,750 |
| 2025/12/20 | 44.18 | 44.40 | 43.94 | 44.40 | 63,731,943,033 | 4,204,444,162,258 |
| 2025/12/19 | 43.46 | 44.23 | 43.30 | 44.18 | 88,863,862,416 | 4,125,066,700,827 |
| 2025/12/18 | 43.45 | 43.76 | 43.16 | 43.46 | 94,191,352,511 | 4,112,679,078,075 |
| 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 |