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(5日 15:29 リアルタイムレート)
52.26-1(-2.41%)
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 |
|---|---|---|---|---|---|---|
| 2025/02/04 | 57.51 | 58.17 | 51.54 | 52.66 | 83,798,303,935 | 1,621,519,007,816 |
| 2025/02/03 | 54.97 | 57.63 | 43.18 | 57.51 | 267,324,566,096 | 1,758,650,395,662 |
| 2025/02/02 | 61.04 | 62.21 | 52.53 | 54.97 | 100,905,533,234 | 1,679,610,902,487 |
| 2025/02/01 | 64.27 | 65.18 | 60.45 | 61.04 | 41,748,268,116 | 1,866,468,323,122 |
| 2025/01/31 | 66.32 | 66.32 | 63.26 | 64.27 | 51,452,991,829 | 1,952,781,838,463 |
| 2025/01/30 | 60.95 | 68.34 | 60.38 | 66.32 | 89,579,570,464 | 2,038,268,262,170 |
| 2025/01/29 | 61.24 | 62.86 | 59.49 | 60.92 | 51,458,217,050 | 1,865,856,507,540 |
| 2025/01/28 | 63.07 | 65.27 | 60.76 | 61.25 | 59,739,810,465 | 1,861,867,827,871 |
| 2025/01/27 | 63.36 | 63.36 | 57.17 | 63.04 | 110,776,293,178 | 1,934,858,344,755 |
| 2025/01/26 | 65.07 | 66.52 | 63.34 | 63.34 | 42,852,414,141 | 1,937,019,099,226 |
| 2025/01/25 | 67.23 | 68.12 | 64.96 | 65.07 | 46,793,484,967 | 1,985,917,660,269 |
| 2025/01/24 | 67.42 | 70.03 | 65.61 | 67.23 | 65,013,450,335 | 2,053,188,329,876 |
| 2025/01/23 | 66.96 | 68.10 | 64.49 | 67.41 | 73,926,528,290 | 2,059,839,063,571 |
| 2025/01/22 | 68.79 | 69.16 | 66.83 | 66.95 | 71,023,045,213 | 2,032,584,868,491 |
| 2025/01/21 | 69.30 | 70.59 | 66.74 | 68.79 | 91,112,487,932 | 2,089,791,105,278 |
| 2025/01/20 | 67.65 | 74.45 | 66.23 | 69.32 | 217,276,701,224 | 2,126,208,197,749 |
| 2025/01/19 | 76.73 | 77.12 | 66.25 | 67.67 | 184,255,917,440 | 2,060,069,884,178 |
| 2025/01/18 | 76.34 | 76.75 | 70.76 | 76.73 | 145,094,094,288 | 2,337,191,764,615 |
| 2025/01/17 | 74.94 | 77.47 | 74.24 | 76.34 | 157,562,432,348 | 2,311,612,330,134 |
| 2025/01/16 | 76.47 | 80.21 | 72.71 | 74.89 | 307,499,135,048 | 2,294,845,412,938 |
| 2025/01/15 | 67.98 | 77.07 | 67.45 | 76.47 | 340,462,221,064 | 2,353,616,589,053 |
| 2025/01/14 | 66.01 | 68.87 | 65.59 | 67.98 | 85,880,775,097 | 2,057,929,575,203 |
| 2025/01/13 | 66.73 | 69.11 | 62.35 | 66.01 | 124,907,762,854 | 2,014,496,843,612 |
| 2025/01/12 | 70.31 | 70.31 | 66.24 | 66.69 | 71,009,383,459 | 2,025,590,011,859 |
| 2025/01/11 | 65.40 | 72.21 | 63.69 | 70.31 | 116,627,657,882 | 2,137,331,340,792 |
| 2025/01/10 | 61.88 | 66.98 | 61.37 | 65.40 | 102,956,589,793 | 1,992,979,643,856 |
| 2025/01/09 | 67.37 | 67.67 | 61.32 | 61.87 | 101,706,915,067 | 1,881,511,297,538 |
| 2025/01/08 | 66.14 | 69.24 | 62.10 | 67.36 | 176,529,786,762 | 2,045,896,339,674 |
| 2025/01/07 | 70.32 | 73.66 | 65.62 | 66.12 | 163,861,768,937 | 2,002,450,261,610 |
| 2025/01/06 | 69.40 | 72.84 | 68.27 | 70.33 | 103,581,783,550 | 2,131,990,030,621 |
| 2025/01/05 | 70.85 | 71.37 | 68.09 | 69.38 | 87,202,841,382 | 2,102,215,022,284 |
| 2025/01/04 | 70.49 | 76.12 | 70.03 | 70.85 | 181,752,835,485 | 2,150,070,860,584 |
| 2025/01/03 | 68.13 | 72.19 | 67.84 | 70.49 | 199,901,961,935 | 2,140,773,674,166 |
| 2025/01/02 | 66.83 | 72.10 | 65.10 | 68.17 | 274,871,115,721 | 2,070,643,013,098 |
| 2025/01/01 | 52.19 | 68.50 | 52.19 | 66.75 | 285,279,535,419 | 2,019,208,689,084 |
| 2024/12/31 | 52.09 | 54.05 | 50.58 | 52.19 | 51,049,951,699 | 1,576,838,948,021 |
| 2024/12/30 | 53.35 | 54.74 | 50.32 | 52.08 | 53,202,672,764 | 1,585,879,551,429 |
| 2024/12/29 | 56.15 | 56.15 | 52.89 | 53.35 | 27,738,923,982 | 1,615,030,205,800 |
| 2024/12/28 | 55.14 | 56.52 | 54.43 | 56.15 | 30,873,102,852 | 1,699,956,964,545 |
| 2024/12/27 | 55.89 | 57.98 | 54.36 | 55.14 | 48,249,587,083 | 1,668,123,852,868 |
| 2024/12/26 | 60.15 | 60.65 | 55.45 | 55.86 | 51,841,346,013 | 1,684,887,324,865 |
| 2024/12/25 | 63.15 | 63.23 | 59.64 | 60.17 | 55,471,492,931 | 1,821,831,767,130 |
| 2024/12/24 | 58.15 | 64.90 | 56.65 | 63.16 | 93,952,234,477 | 1,913,966,016,559 |
| 2024/12/23 | 55.72 | 58.72 | 54.51 | 58.15 | 73,108,073,262 | 1,752,762,217,640 |
| 2024/12/22 | 55.74 | 58.06 | 53.84 | 55.72 | 67,151,515,721 | 1,683,236,510,640 |
| 2024/12/21 | 58.58 | 60.93 | 55.03 | 55.74 | 91,586,044,674 | 1,685,102,113,273 |
| 2024/12/20 | 58.43 | 60.15 | 49.35 | 58.57 | 211,574,272,180 | 1,784,444,918,160 |
| 2024/12/19 | 61.20 | 64.91 | 55.84 | 58.42 | 172,961,859,824 | 1,731,144,215,839 |
| 2024/12/18 | 65.86 | 68.54 | 60.68 | 61.20 | 219,644,595,111 | 1,836,505,983,127 |
| 2024/12/17 | 64.60 | 72.26 | 63.42 | 65.83 | 222,936,466,835 | 1,996,095,665,606 |
| 2024/12/16 | 66.00 | 68.27 | 62.68 | 64.62 | 104,987,250,880 | 1,942,799,496,586 |
| 2024/12/15 | 65.25 | 66.84 | 64.00 | 66.01 | 68,746,404,821 | 1,995,612,077,489 |
| 2024/12/14 | 67.29 | 69.20 | 63.25 | 65.25 | 86,113,211,787 | 1,969,201,795,324 |
| 2024/12/13 | 64.86 | 69.48 | 63.10 | 67.29 | 108,851,518,571 | 2,013,974,292,098 |
| 2024/12/12 | 66.40 | 68.60 | 64.01 | 64.89 | 129,178,077,723 | 1,954,491,894,254 |
| 2024/12/11 | 66.28 | 67.99 | 61.28 | 66.43 | 162,902,076,452 | 1,996,318,356,995 |
| 2024/12/10 | 62.38 | 66.57 | 55.36 | 66.28 | 231,140,840,559 | 1,993,186,507,787 |
| 2024/12/09 | 74.13 | 74.13 | 56.37 | 62.36 | 190,339,915,100 | 1,864,131,759,555 |
| 2024/12/08 | 75.78 | 75.78 | 71.43 | 74.17 | 93,443,178,242 | 2,235,660,015,952 |
| 2024/12/07 | 74.39 | 76.42 | 72.14 | 75.78 | 126,419,857,144 | 2,285,125,811,853 |