トロン(TRX/JPY)時系列
トロン 現在値
現在値(1日 06:19 リアルタイムレート)
40.30+0(+1.04%)
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 |
|---|---|---|---|---|---|---|
| 2025/06/29 | 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 |
| 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 |