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(27日 23:29 リアルタイムレート)
57.03-1(-1.48%)
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 |
|---|---|---|---|---|---|---|
| 2025/08/26 | 56.87 | 58.87 | 56.57 | 58.26 | 53,407,435,141 | 1,830,624,540,443 |
| 2025/08/25 | 60.02 | 60.46 | 55.98 | 56.88 | 54,501,935,654 | 1,775,989,130,034 |
| 2025/08/24 | 61.18 | 62.20 | 59.39 | 60.02 | 48,036,014,537 | 1,877,851,820,372 |
| 2025/08/23 | 62.43 | 62.43 | 60.23 | 61.18 | 38,424,597,476 | 1,918,327,553,451 |
| 2025/08/22 | 58.04 | 62.87 | 56.67 | 62.43 | 73,386,075,264 | 1,976,066,493,734 |
| 2025/08/21 | 59.57 | 59.93 | 57.84 | 58.02 | 36,229,536,766 | 1,805,271,885,185 |
| 2025/08/20 | 57.66 | 60.12 | 57.24 | 59.60 | 49,204,366,827 | 1,871,103,714,173 |
| 2025/08/19 | 61.32 | 61.79 | 57.64 | 57.65 | 48,671,805,880 | 1,808,045,685,506 |
| 2025/08/18 | 62.55 | 62.66 | 59.50 | 61.32 | 55,917,002,625 | 1,911,461,831,604 |
| 2025/08/17 | 62.80 | 63.78 | 62.58 | 62.58 | 34,410,902,235 | 1,957,015,289,494 |
| 2025/08/16 | 63.25 | 63.70 | 62.27 | 62.80 | 31,816,072,426 | 1,965,890,848,333 |
| 2025/08/15 | 62.58 | 63.64 | 60.71 | 63.25 | 64,658,129,861 | 1,987,786,515,082 |
| 2025/08/14 | 66.59 | 68.36 | 61.62 | 62.59 | 127,733,422,294 | 1,951,366,009,944 |
| 2025/08/13 | 66.38 | 67.61 | 65.28 | 66.61 | 78,722,044,175 | 2,093,398,777,490 |
| 2025/08/12 | 63.86 | 67.29 | 63.81 | 66.37 | 69,888,816,096 | 2,082,931,480,116 |
| 2025/08/11 | 65.64 | 67.91 | 63.45 | 63.86 | 86,985,919,870 | 1,991,130,814,519 |
| 2025/08/10 | 65.97 | 67.38 | 64.21 | 65.64 | 56,294,453,249 | 2,052,600,948,215 |
| 2025/08/09 | 66.38 | 67.41 | 65.83 | 65.97 | 56,967,736,882 | 2,064,337,235,073 |
| 2025/08/08 | 64.39 | 69.15 | 64.39 | 66.38 | 160,316,016,881 | 2,064,536,467,019 |
| 2025/08/07 | 58.95 | 64.69 | 58.59 | 64.39 | 69,728,011,680 | 2,018,288,797,675 |
| 2025/08/06 | 58.45 | 59.20 | 56.79 | 58.96 | 43,470,519,372 | 1,846,965,865,054 |
| 2025/08/05 | 60.77 | 61.49 | 57.90 | 58.46 | 61,888,050,507 | 1,817,762,816,496 |
| 2025/08/04 | 58.82 | 62.02 | 58.62 | 60.78 | 79,301,531,874 | 1,905,857,357,365 |
| 2025/08/03 | 54.11 | 59.38 | 53.58 | 58.79 | 58,958,210,711 | 1,838,460,887,100 |
| 2025/08/02 | 56.41 | 58.01 | 53.48 | 54.11 | 46,074,311,991 | 1,690,481,119,691 |
| 2025/08/01 | 60.55 | 60.55 | 55.55 | 56.42 | 88,799,068,412 | 1,803,295,402,629 |
| 2025/07/31 | 60.82 | 64.20 | 60.54 | 60.54 | 64,738,308,368 | 1,870,539,718,217 |
| 2025/07/30 | 62.48 | 62.72 | 59.20 | 60.84 | 61,520,524,614 | 1,888,463,892,706 |
| 2025/07/29 | 61.96 | 64.52 | 61.28 | 62.49 | 52,801,143,013 | 1,950,633,267,404 |
| 2025/07/28 | 65.69 | 66.99 | 61.89 | 61.99 | 66,658,843,330 | 1,923,958,988,850 |
| 2025/07/27 | 64.32 | 67.79 | 64.22 | 65.71 | 63,395,555,433 | 2,045,541,164,901 |
| 2025/07/26 | 63.67 | 65.86 | 63.38 | 64.32 | 52,198,834,487 | 2,002,816,071,667 |
| 2025/07/25 | 62.38 | 63.83 | 60.01 | 63.67 | 86,205,314,359 | 1,976,444,651,612 |
| 2025/07/24 | 62.60 | 65.66 | 59.02 | 62.37 | 111,420,278,475 | 1,934,338,494,343 |
| 2025/07/23 | 69.30 | 69.61 | 60.04 | 62.61 | 136,816,226,660 | 1,954,872,690,633 |
| 2025/07/22 | 69.76 | 70.29 | 66.48 | 69.33 | 114,604,801,983 | 2,166,808,256,409 |
| 2025/07/21 | 68.77 | 72.67 | 67.77 | 69.78 | 139,506,094,521 | 2,187,433,616,614 |
| 2025/07/20 | 68.69 | 70.88 | 68.16 | 68.76 | 100,954,031,483 | 2,144,758,448,514 |
| 2025/07/19 | 68.34 | 69.68 | 67.17 | 68.68 | 96,202,833,400 | 2,136,070,673,667 |
| 2025/07/18 | 73.97 | 77.11 | 67.01 | 68.34 | 244,229,773,304 | 2,119,883,491,994 |
| 2025/07/17 | 67.15 | 75.97 | 66.36 | 73.98 | 303,660,054,083 | 2,293,198,674,775 |
| 2025/07/16 | 67.23 | 71.33 | 66.71 | 67.15 | 226,251,600,411 | 2,098,808,018,728 |
| 2025/07/15 | 68.52 | 69.83 | 63.57 | 67.23 | 246,091,277,888 | 2,076,322,824,930 |
| 2025/07/14 | 69.54 | 75.91 | 65.00 | 68.52 | 424,167,412,110 | 2,121,527,515,370 |
| 2025/07/13 | 57.74 | 70.49 | 57.18 | 69.55 | 421,770,754,518 | 2,160,916,507,566 |
| 2025/07/12 | 53.02 | 60.89 | 51.75 | 57.74 | 314,158,047,433 | 1,793,091,099,074 |
| 2025/07/11 | 44.28 | 58.55 | 43.65 | 53.02 | 249,688,063,878 | 1,634,061,051,654 |
| 2025/07/10 | 42.02 | 44.65 | 41.65 | 44.27 | 94,808,916,117 | 1,372,736,942,521 |
| 2025/07/09 | 38.13 | 43.45 | 37.79 | 42.04 | 109,685,930,411 | 1,310,174,242,338 |
| 2025/07/08 | 36.25 | 38.12 | 36.01 | 38.12 | 29,707,214,709 | 1,172,455,097,900 |
| 2025/07/07 | 36.15 | 37.28 | 36.04 | 36.27 | 39,496,252,458 | 1,111,843,078,755 |
| 2025/07/06 | 34.41 | 36.32 | 34.22 | 36.16 | 23,382,983,328 | 1,118,053,083,970 |
| 2025/07/05 | 34.35 | 34.49 | 33.98 | 34.41 | 8,928,830,104 | 1,064,637,649,700 |
| 2025/07/04 | 35.13 | 35.36 | 34.00 | 34.35 | 16,056,321,287 | 1,064,569,109,847 |
| 2025/07/03 | 34.18 | 35.54 | 34.18 | 35.13 | 22,012,132,300 | 1,077,663,736,280 |
| 2025/07/02 | 32.35 | 34.51 | 32.23 | 34.19 | 21,433,273,371 | 1,056,393,903,303 |
| 2025/07/01 | 34.27 | 34.35 | 32.08 | 32.35 | 29,662,505,607 | 1,013,557,008,225 |
| 2025/06/30 | 34.75 | 34.98 | 33.78 | 34.28 | 26,608,510,226 | 1,075,193,489,191 |
| 2025/06/29 | 34.57 | 34.96 | 33.96 | 34.75 | 14,412,112,657 | 1,086,530,232,065 |
| 2025/06/28 | 34.28 | 34.73 | 34.17 | 34.57 | 12,499,246,954 | 1,079,554,028,038 |