ステラルーメン(XLM/JPY)時系列
ステラルーメン 現在値
現在値(15日 16:49 リアルタイムレート)
34.59+0(+0.64%)
ステラルーメン(XLM/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 |
|---|---|---|---|---|---|---|
| 2025/04/14 | 34.27 | 35.41 | 33.94 | 34.37 | 23,695,310,967 | 1,063,620,357,133 |
| 2025/04/13 | 35.33 | 36.08 | 33.75 | 34.25 | 24,737,012,574 | 1,054,473,476,991 |
| 2025/04/12 | 33.58 | 35.64 | 33.42 | 35.33 | 19,622,809,358 | 1,089,644,452,629 |
| 2025/04/11 | 33.10 | 33.96 | 32.90 | 33.58 | 23,660,270,571 | 1,037,249,033,278 |
| 2025/04/10 | 35.70 | 35.70 | 32.52 | 33.12 | 26,814,831,078 | 1,044,850,461,692 |
| 2025/04/09 | 32.22 | 36.36 | 31.11 | 35.71 | 46,581,047,530 | 1,086,689,961,663 |
| 2025/04/08 | 34.32 | 35.34 | 32.09 | 32.20 | 32,241,996,180 | 1,005,521,486,315 |
| 2025/04/07 | 32.86 | 35.85 | 29.29 | 34.32 | 63,895,753,880 | 1,038,341,690,234 |
| 2025/04/06 | 37.10 | 37.33 | 32.52 | 32.85 | 33,179,689,591 | 1,023,417,723,171 |
| 2025/04/05 | 38.13 | 38.38 | 36.58 | 37.08 | 20,051,407,442 | 1,141,398,705,025 |
| 2025/04/04 | 38.13 | 38.74 | 36.77 | 38.13 | 25,685,143,654 | 1,167,609,272,876 |
| 2025/04/03 | 38.23 | 39.33 | 36.39 | 38.14 | 26,659,804,901 | 1,186,609,847,319 |
| 2025/04/02 | 40.78 | 41.54 | 37.81 | 38.24 | 36,633,634,398 | 1,192,260,175,484 |
| 2025/04/01 | 39.60 | 41.74 | 39.22 | 40.77 | 23,062,586,303 | 1,256,806,490,701 |
| 2025/03/31 | 39.88 | 40.28 | 38.64 | 39.60 | 24,701,126,099 | 1,214,185,350,251 |
| 2025/03/30 | 40.09 | 40.78 | 39.47 | 39.85 | 15,609,144,397 | 1,230,540,326,449 |
| 2025/03/29 | 41.12 | 41.47 | 39.33 | 40.09 | 20,457,907,379 | 1,234,374,316,096 |
| 2025/03/28 | 43.17 | 43.54 | 40.46 | 41.12 | 28,456,280,860 | 1,274,497,224,692 |
| 2025/03/27 | 42.99 | 44.35 | 42.52 | 43.16 | 28,067,518,424 | 1,324,807,091,418 |
| 2025/03/26 | 44.07 | 45.39 | 42.67 | 42.98 | 30,236,843,216 | 1,319,143,360,213 |
| 2025/03/25 | 43.76 | 44.25 | 43.16 | 44.07 | 25,515,793,696 | 1,363,628,542,023 |
| 2025/03/24 | 42.35 | 44.26 | 41.79 | 43.76 | 28,285,011,163 | 1,337,344,308,903 |
| 2025/03/23 | 40.93 | 42.35 | 40.82 | 42.32 | 24,310,544,255 | 1,299,582,346,191 |
| 2025/03/22 | 41.32 | 41.76 | 40.86 | 40.92 | 17,143,048,973 | 1,258,674,010,925 |
| 2025/03/21 | 41.78 | 42.84 | 40.87 | 41.32 | 28,238,871,940 | 1,265,072,572,568 |
| 2025/03/20 | 43.16 | 43.34 | 41.37 | 41.78 | 31,980,980,654 | 1,283,796,096,543 |
| 2025/03/19 | 40.82 | 44.59 | 40.80 | 43.17 | 61,948,374,617 | 1,335,870,171,257 |
| 2025/03/18 | 40.80 | 40.84 | 39.36 | 40.80 | 25,708,813,086 | 1,254,958,640,310 |
| 2025/03/17 | 39.13 | 41.32 | 39.06 | 40.79 | 31,049,151,562 | 1,248,580,329,001 |
| 2025/03/16 | 40.84 | 41.01 | 38.87 | 39.14 | 23,184,420,959 | 1,202,598,200,811 |
| 2025/03/15 | 41.08 | 42.19 | 40.43 | 40.84 | 30,652,569,016 | 1,255,266,220,398 |
| 2025/03/14 | 40.43 | 42.02 | 40.17 | 41.08 | 43,358,773,363 | 1,256,489,086,817 |
| 2025/03/13 | 38.50 | 43.54 | 38.39 | 40.42 | 71,415,828,991 | 1,245,448,753,225 |
| 2025/03/12 | 37.76 | 38.88 | 36.71 | 38.49 | 38,979,644,154 | 1,181,061,507,896 |
| 2025/03/11 | 35.64 | 38.51 | 33.65 | 37.73 | 49,682,470,376 | 1,152,105,799,994 |
| 2025/03/10 | 38.78 | 40.36 | 35.51 | 35.59 | 54,562,236,101 | 1,098,297,922,890 |
| 2025/03/09 | 40.82 | 41.30 | 38.65 | 38.78 | 40,722,167,873 | 1,194,951,202,756 |
| 2025/03/08 | 41.94 | 42.15 | 40.37 | 40.82 | 26,778,695,728 | 1,253,958,309,915 |
| 2025/03/07 | 43.87 | 44.67 | 41.61 | 41.94 | 57,476,549,123 | 1,287,636,655,357 |
| 2025/03/06 | 44.63 | 45.66 | 43.68 | 43.89 | 42,243,952,650 | 1,355,540,062,411 |
| 2025/03/05 | 44.18 | 46.14 | 43.51 | 44.64 | 42,871,395,468 | 1,377,701,205,617 |
| 2025/03/04 | 43.60 | 44.79 | 40.78 | 44.16 | 58,968,662,025 | 1,351,404,911,184 |
| 2025/03/03 | 52.85 | 54.24 | 43.38 | 43.58 | 86,561,159,400 | 1,352,117,723,380 |
| 2025/03/02 | 46.97 | 55.97 | 46.80 | 52.86 | 134,148,914,524 | 1,619,576,219,817 |
| 2025/03/01 | 43.13 | 47.93 | 42.72 | 46.97 | 47,555,191,431 | 1,441,197,423,683 |
| 2025/02/28 | 42.46 | 43.26 | 38.03 | 43.13 | 45,636,913,784 | 1,317,835,563,033 |
| 2025/02/27 | 42.49 | 43.93 | 41.52 | 42.42 | 30,518,707,075 | 1,292,433,555,485 |
| 2025/02/26 | 44.02 | 44.64 | 41.52 | 42.48 | 35,978,449,594 | 1,305,487,262,095 |
| 2025/02/25 | 44.65 | 45.48 | 40.65 | 43.98 | 75,498,425,132 | 1,357,143,861,291 |
| 2025/02/24 | 49.83 | 49.95 | 44.47 | 44.64 | 47,756,026,943 | 1,364,635,456,926 |
| 2025/02/23 | 49.90 | 50.11 | 48.77 | 49.76 | 21,900,788,273 | 1,524,755,561,036 |
| 2025/02/22 | 48.61 | 50.71 | 48.43 | 49.90 | 25,396,219,502 | 1,530,561,993,869 |
| 2025/02/21 | 51.53 | 52.10 | 47.91 | 48.61 | 40,100,464,478 | 1,492,705,674,253 |
| 2025/02/20 | 51.77 | 52.21 | 50.64 | 51.50 | 34,041,212,089 | 1,598,106,965,614 |
| 2025/02/19 | 49.11 | 51.76 | 48.89 | 51.75 | 36,115,983,007 | 1,593,769,349,504 |
| 2025/02/18 | 50.53 | 50.93 | 48.08 | 49.10 | 32,737,148,761 | 1,499,600,493,787 |
| 2025/02/17 | 52.11 | 52.91 | 50.23 | 50.52 | 33,661,761,922 | 1,553,819,319,346 |
| 2025/02/16 | 53.17 | 53.59 | 51.89 | 52.20 | 25,418,686,307 | 1,597,830,443,713 |
| 2025/02/15 | 53.46 | 55.68 | 52.71 | 53.17 | 40,658,997,387 | 1,627,515,354,810 |
| 2025/02/14 | 51.67 | 55.18 | 50.94 | 53.46 | 64,221,381,700 | 1,644,151,506,275 |