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(29日 02:39 リアルタイムレート)
49.76-1(-1.14%)
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 |
|---|---|---|---|---|---|---|
| 2025/10/27 | 50.62 | 51.16 | 49.20 | 49.32 | 33,854,824,725 | 1,583,171,061,229 |
| 2025/10/26 | 49.64 | 50.87 | 49.33 | 50.62 | 28,360,527,918 | 1,618,133,303,578 |
| 2025/10/25 | 48.80 | 50.44 | 48.63 | 49.64 | 25,459,558,017 | 1,589,497,233,655 |
| 2025/10/24 | 47.54 | 49.12 | 47.47 | 48.80 | 31,149,211,603 | 1,560,664,876,375 |
| 2025/10/23 | 46.79 | 48.30 | 46.79 | 47.54 | 21,971,962,338 | 1,516,117,591,587 |
| 2025/10/22 | 47.84 | 47.84 | 46.01 | 46.78 | 35,687,527,232 | 1,496,563,648,932 |
| 2025/10/21 | 49.01 | 50.51 | 47.56 | 47.86 | 38,468,326,665 | 1,520,625,147,914 |
| 2025/10/20 | 47.96 | 50.15 | 47.31 | 49.02 | 30,388,645,937 | 1,570,624,418,607 |
| 2025/10/19 | 47.38 | 48.71 | 46.32 | 47.95 | 27,830,332,428 | 1,531,669,124,228 |
| 2025/10/18 | 46.49 | 48.13 | 46.47 | 47.39 | 23,994,507,226 | 1,516,183,655,085 |
| 2025/10/17 | 46.83 | 47.56 | 43.54 | 46.48 | 54,550,889,162 | 1,482,911,459,491 |
| 2025/10/16 | 49.03 | 49.98 | 46.33 | 46.83 | 50,441,719,839 | 1,507,423,387,022 |
| 2025/10/15 | 51.21 | 51.70 | 48.60 | 49.02 | 37,001,423,676 | 1,577,029,106,933 |
| 2025/10/14 | 53.59 | 53.82 | 48.96 | 51.23 | 59,204,775,659 | 1,646,822,047,843 |
| 2025/10/13 | 52.04 | 53.94 | 51.49 | 53.58 | 52,983,169,254 | 1,710,568,804,427 |
| 2025/10/12 | 48.86 | 53.11 | 47.62 | 52.03 | 56,479,022,211 | 1,656,673,827,431 |
| 2025/10/11 | 48.12 | 51.31 | 46.94 | 48.86 | 83,356,767,816 | 1,564,290,929,167 |
| 2025/10/10 | 58.12 | 58.85 | 29.94 | 48.13 | 134,174,889,606 | 1,559,340,420,412 |
| 2025/10/09 | 59.33 | 59.34 | 56.90 | 58.11 | 37,831,414,738 | 1,857,014,498,590 |
| 2025/10/08 | 58.45 | 59.91 | 57.67 | 59.28 | 46,875,203,351 | 1,889,113,498,623 |
| 2025/10/07 | 61.45 | 61.65 | 58.41 | 58.44 | 49,879,618,118 | 1,848,269,845,448 |
| 2025/10/06 | 59.23 | 61.85 | 58.96 | 61.44 | 53,873,204,599 | 1,954,202,889,054 |
| 2025/10/05 | 58.10 | 60.22 | 57.85 | 59.24 | 46,824,095,905 | 1,867,041,170,319 |
| 2025/10/04 | 59.92 | 60.06 | 57.29 | 58.10 | 32,148,250,908 | 1,856,377,131,278 |
| 2025/10/03 | 60.09 | 60.97 | 59.00 | 59.92 | 52,851,465,103 | 1,913,780,810,768 |
| 2025/10/02 | 58.55 | 60.89 | 58.34 | 60.09 | 70,548,412,118 | 1,918,850,055,556 |
| 2025/10/01 | 53.91 | 58.54 | 53.65 | 58.54 | 55,462,140,811 | 1,880,880,877,292 |
| 2025/09/30 | 55.21 | 55.46 | 52.95 | 53.89 | 35,791,419,245 | 1,727,306,075,255 |
| 2025/09/29 | 54.95 | 55.97 | 54.11 | 55.20 | 37,649,999,574 | 1,770,726,046,426 |
| 2025/09/28 | 54.01 | 55.13 | 52.72 | 54.94 | 20,042,451,988 | 1,754,850,481,511 |
| 2025/09/27 | 54.18 | 54.33 | 53.38 | 54.01 | 17,044,901,612 | 1,722,663,736,670 |
| 2025/09/26 | 52.48 | 54.42 | 51.93 | 54.18 | 38,437,316,747 | 1,731,216,336,700 |
| 2025/09/25 | 55.83 | 56.03 | 52.12 | 52.49 | 47,980,044,388 | 1,661,581,113,679 |
| 2025/09/24 | 53.87 | 56.75 | 53.05 | 55.82 | 34,882,011,864 | 1,766,182,896,810 |
| 2025/09/23 | 54.46 | 55.26 | 53.51 | 53.87 | 32,054,937,458 | 1,719,342,482,613 |
| 2025/09/22 | 56.34 | 56.34 | 52.31 | 54.45 | 58,631,095,549 | 1,740,777,402,387 |
| 2025/09/21 | 57.20 | 57.77 | 56.17 | 56.34 | 23,864,447,202 | 1,793,917,619,795 |
| 2025/09/20 | 57.42 | 58.28 | 57.07 | 57.20 | 21,784,278,956 | 1,823,531,892,235 |
| 2025/09/19 | 58.66 | 59.15 | 57.09 | 57.42 | 34,502,691,790 | 1,830,757,007,473 |
| 2025/09/18 | 58.03 | 59.80 | 57.93 | 58.66 | 46,235,243,985 | 1,855,287,639,109 |
| 2025/09/17 | 56.24 | 58.49 | 55.70 | 58.03 | 39,660,785,313 | 1,842,538,492,333 |
| 2025/09/16 | 56.13 | 57.49 | 55.27 | 56.23 | 43,726,120,369 | 1,803,383,230,580 |
| 2025/09/15 | 57.61 | 58.21 | 55.19 | 56.13 | 41,370,432,412 | 1,790,803,693,242 |
| 2025/09/14 | 59.87 | 59.93 | 56.86 | 57.62 | 36,736,295,867 | 1,833,946,413,715 |
| 2025/09/13 | 59.82 | 61.16 | 59.19 | 59.92 | 44,931,884,018 | 1,904,954,505,467 |
| 2025/09/12 | 58.28 | 59.86 | 57.71 | 59.82 | 43,636,893,709 | 1,897,347,712,380 |
| 2025/09/11 | 56.49 | 58.34 | 56.48 | 58.27 | 48,729,931,234 | 1,853,628,989,743 |
| 2025/09/10 | 54.80 | 56.82 | 54.61 | 56.48 | 32,517,801,157 | 1,795,450,941,414 |
| 2025/09/09 | 55.68 | 56.62 | 54.57 | 54.81 | 49,852,107,673 | 1,739,296,006,642 |
| 2025/09/08 | 53.63 | 56.58 | 53.16 | 55.68 | 56,867,477,411 | 1,778,325,885,975 |
| 2025/09/07 | 52.48 | 53.75 | 52.46 | 53.66 | 29,230,451,106 | 1,690,648,397,248 |
| 2025/09/06 | 53.04 | 53.23 | 52.07 | 52.47 | 17,130,797,503 | 1,664,770,520,888 |
| 2025/09/05 | 52.27 | 54.14 | 52.02 | 53.04 | 34,743,957,340 | 1,694,087,588,406 |
| 2025/09/04 | 53.59 | 53.78 | 52.13 | 52.26 | 29,122,001,043 | 1,653,447,843,023 |
| 2025/09/03 | 54.60 | 54.78 | 53.60 | 53.60 | 31,713,203,335 | 1,706,689,684,193 |
| 2025/09/02 | 52.45 | 54.58 | 52.21 | 54.58 | 46,117,599,771 | 1,714,412,684,955 |
| 2025/09/01 | 51.91 | 53.44 | 50.66 | 52.44 | 54,416,383,054 | 1,646,673,242,496 |
| 2025/08/31 | 52.96 | 53.64 | 51.88 | 51.91 | 25,373,392,258 | 1,627,702,160,527 |
| 2025/08/30 | 53.13 | 53.30 | 51.82 | 52.96 | 30,814,900,059 | 1,661,951,828,444 |
| 2025/08/29 | 56.08 | 56.14 | 52.35 | 53.13 | 63,737,433,070 | 1,664,443,365,703 |