トロン/円 (TRX) 時系列データ・価格推移

トロン/円(TRX/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/06	18.6002	18.7624	18.0901	18.2445
2024/05/05	18.6929	18.7444	18.4016	18.5997
2024/05/04	18.7759	18.9412	18.6510	18.6989
2024/05/03	18.6585	18.9744	18.5200	18.7736
2024/05/02	18.8029	19.1233	18.6575	18.6822
2024/05/01	18.9476	19.1134	18.3548	18.8019
2024/04/30	18.5534	18.9686	18.4751	18.9476
2024/04/29	19.2046	19.2749	18.3365	18.5534
2024/04/28	18.8697	19.3432	18.8666	19.2086
2024/04/27	18.9762	19.1087	18.7407	18.8697
2024/04/26	18.1723	19.0418	18.0671	18.9762
2024/04/25	17.6065	18.2778	17.5741	18.1723
2024/04/24	17.5073	17.7281	17.3629	17.6069
2024/04/23	17.3096	17.6238	17.2007	17.5073
2024/04/22	17.1810	17.4124	17.0174	17.3113
2024/04/21	17.0809	17.2532	16.9760	17.1810
2024/04/20	16.9966	17.1889	16.7907	17.0945
2024/04/19	16.9081	17.1063	16.0950	17.0050
2024/04/18	16.9778	17.0434	16.5771	16.9096
2024/04/17	17.3557	17.5291	16.8366	16.9778
2024/04/16	17.2413	17.4544	16.8821	17.3532
2024/04/15	17.3038	17.8120	17.0079	17.2251
2024/04/14	17.1179	17.3291	16.6043	17.3038
2024/04/13	17.7121	17.7865	16.4919	17.1179
2024/04/12	18.3663	18.7130	17.3225	17.7121
2024/04/11	18.1381	18.4556	18.0649	18.3680
2024/04/10	18.3954	18.8092	17.9019	18.1381
2024/04/09	18.5990	18.6737	18.1349	18.3954
2024/04/08	18.2224	18.6936	18.1631	18.5991
2024/04/07	18.0688	18.3343	18.0605	18.2149
2024/04/06	17.8078	18.1672	17.7737	18.0590
2024/04/05	17.9522	18.0937	17.7365	17.8060
2024/04/04	17.7475	18.1283	17.6899	17.9522
2024/04/03	17.7517	18.0371	17.5583	17.7475
2024/04/02	18.1926	18.4091	17.4974	17.7517
2024/04/01	18.5746	18.6829	18.1385	18.1926
2024/03/31	18.5782	18.6714	18.3911	18.5749
2024/03/30	18.1555	18.6125	18.1260	18.5789
2024/03/29	18.2275	18.3352	18.0242	18.1555
2024/03/28	18.0055	18.2458	17.9090	18.2275
2024/03/27	18.2485	18.4493	17.8808	18.0054
2024/03/26	18.1695	18.5280	18.1276	18.2514
2024/03/25	18.0734	18.3227	17.6627	18.1776
2024/03/24	17.8554	18.2662	17.6011	18.0734
2024/03/23	17.7455	18.1452	17.5176	17.8649
2024/03/22	18.3810	18.4190	17.3697	17.7455
2024/03/21	18.1103	18.4479	18.0578	18.3810
2024/03/20	16.9289	18.3631	16.6803	18.1103
2024/03/19	18.4392	18.5263	16.5895	16.9368
2024/03/18	18.7497	18.9067	18.2692	18.4392
2024/03/17	18.5703	18.8672	18.3933	18.7522
2024/03/16	18.7557	19.0209	18.4643	18.5848
2024/03/15	19.1804	19.2547	18.5024	18.7557
2024/03/14	19.4644	19.5448	18.9625	19.1788
2024/03/13	19.3403	19.5956	19.2734	19.4584
2024/03/12	19.5765	19.7043	19.2157	19.3403
2024/03/11	19.5852	19.7415	19.0344	19.5810
2024/03/10	19.9665	20.0669	19.5760	19.5852
2024/03/09	20.1045	20.1985	19.9212	19.9665
2024/03/08	20.2950	20.3890	19.9597	20.0942
2024/03/07	20.5493	20.5810	20.1185	20.2950
2024/03/06	20.4429	20.7045	20.2692	20.5543
2024/03/05	21.0356	21.1768	20.1204	20.4429
2024/03/04	21.0378	21.2598	20.7834	21.0384
2024/03/03	21.1272	21.2396	20.9389	21.0367
2024/03/02	21.1904	21.3023	20.9822	21.1275
2024/03/01	21.0137	21.3026	20.9797	21.1792
2024/02/29	21.3847	21.5683	20.9466	21.0137
2024/02/28	21.4683	21.8090	21.0287	21.4052
2024/02/27	20.9971	21.6522	20.9593	21.4726
2024/02/26	20.6882	21.1144	20.6039	21.0010
2024/02/25	20.6478	20.7635	20.5594	20.6882
2024/02/24	20.8185	20.8408	20.5363	20.6427
2024/02/23	20.8696	20.9858	20.6957	20.8177
2024/02/22	20.9756	21.1044	20.7937	20.8734
2024/02/21	20.8508	21.1083	20.7408	20.9756
2024/02/20	20.4717	20.9927	20.4130	20.8508
2024/02/19	20.2700	20.5815	20.2176	20.4717
2024/02/18	20.4324	20.4507	20.1783	20.2669
2024/02/17	19.9337	20.9139	19.9231	20.4324
2024/02/16	19.6282	19.9989	19.6233	19.9337
2024/02/15	19.5106	19.8247	19.4153	19.6282
2024/02/14	19.0664	19.5748	18.9613	19.5106
2024/02/13	18.6200	19.0991	18.5531	19.0678
2024/02/12	18.5060	18.7322	18.1950	18.6200
2024/02/11	18.4915	18.6216	18.4132	18.5060
2024/02/10	18.4120	18.5260	18.3066	18.4860
2024/02/09	18.1709	18.4780	18.1168	18.4120
2024/02/08	18.2229	18.8102	17.9635	18.1700
2024/02/07	17.8449	18.6757	17.8390	18.2158
2024/02/06	17.6676	18.9384	17.6349	17.8449
2024/02/05	17.5906	17.7990	17.4583	17.6676
2024/02/04	17.3363	17.6551	17.2874	17.5899
2024/02/03	17.2399	17.4064	17.1691	17.3363
2024/02/02	16.9108	17.3792	16.8671	17.2399
2024/02/01	16.4867	16.9474	16.3868	16.9108
2024/01/31	16.4858	16.7801	16.3763	16.4867
2024/01/30	16.6528	16.6592	16.4128	16.4831
2024/01/29	16.5673	16.9173	16.5506	16.6531
2024/01/28	16.5882	16.7997	16.4830	16.6296
2024/01/27	16.9139	17.2153	16.5745	16.5882
2024/01/26	16.5390	17.0561	15.2832	16.9139
2024/01/25	16.0516	16.6042	16.0100	16.5390
2024/01/24	15.8944	16.0817	15.7876	16.0516
2024/01/23	16.2155	16.2962	15.6738	15.8924
2024/01/22	16.1310	16.3090	15.9566	16.2154
2024/01/21	16.2341	16.5159	16.0828	16.1309
2024/01/20	16.3524	16.4132	16.2192	16.2411
2024/01/19	16.0269	16.3524	15.8653	16.3524
2024/01/18	16.0260	16.2703	15.8272	16.0282
2024/01/17	15.8877	16.1723	15.8648	16.0260
2024/01/16	15.8218	16.1910	15.7234	15.8877
2024/01/15	16.1159	16.7012	15.6621	15.8218
2024/01/14	16.5621	17.0435	16.0540	16.1196
2024/01/13	15.5104	16.8548	15.3756	16.5621
2024/01/12	15.4282	15.7221	15.2722	15.5127
2024/01/11	15.3054	15.7267	15.1911	15.4282
2024/01/10	14.8014	15.4544	14.7963	15.3076
2024/01/09	14.9228	15.0450	14.5964	14.8066
2024/01/08	14.8528	15.0311	14.5637	14.9903
2024/01/07	15.0235	15.0666	14.8262	14.8528
2024/01/06	15.0726	15.0948	14.7342	15.0205
2024/01/05	15.4652	15.5367	14.9014	15.0726
2024/01/04	15.3143	15.6439	15.2810	15.4676
2024/01/03	15.3379	15.6612	14.7807	15.3143
2024/01/02	15.1520	15.6541	15.1315	15.3379
2024/01/01	15.2107	15.3345	15.0007	15.1520
2023/12/31	14.9484	15.4058	14.8435	15.2107
2023/12/30	14.9828	15.1641	14.8310	14.9484
2023/12/29	14.9188	15.1702	14.7732	14.9809
2023/12/28	14.8818	15.0326	14.7017	14.9188
2023/12/27	14.7216	14.9545	14.6108	14.8818
2023/12/26	15.0212	15.1439	14.5328	14.7216
2023/12/25	15.1529	15.4668	15.0029	15.0212
2023/12/24	15.2114	15.3185	14.9992	15.1509
2023/12/23	14.9183	15.2354	14.8012	15.2171
2023/12/22	14.8445	14.9900	14.7629	14.9750
2023/12/21	14.7345	14.9662	14.6709	14.8445
2023/12/20	14.4944	14.8624	14.4472	14.7345
2023/12/19	14.3658	14.6781	14.2910	14.4944
2023/12/18	14.5130	14.5443	13.9230	14.3641
2023/12/17	14.6357	14.7177	14.4648	14.5130
2023/12/16	14.4571	14.6888	14.3723	14.6357
2023/12/15	15.0666	15.1935	14.3941	14.4583
2023/12/14	14.9146	15.0777	14.6772	15.0669
2023/12/13	15.0330	15.1189	14.7937	14.9201
2023/12/12	15.1675	15.3288	14.9522	15.0330
2023/12/11	15.6351	15.6766	14.9119	15.1675
2023/12/10	15.4179	15.6994	15.4084	15.6269
2023/12/09	15.4335	15.7822	15.3819	15.4179
2023/12/08	15.0039	15.5722	14.9052	15.4335
2023/12/07	15.4063	15.5053	14.7902	15.0056
2023/12/06	15.1885	15.6385	15.0426	15.4064
2023/12/05	15.2893	15.3238	15.0313	15.1885
2023/12/04	15.0476	15.5047	14.9747	15.2893
2023/12/03	15.1087	15.2714	15.0378	15.0476
2023/12/02	15.1261	15.2165	14.8546	15.1087
2023/12/01	15.3010	15.4116	15.0653	15.1261
2023/11/30	15.2293	15.4030	15.1389	15.3010
2023/11/29	15.1432	15.3461	15.0911	15.2303
2023/11/28	15.1349	15.2952	14.8522	15.1432
2023/11/27	16.0998	16.1610	15.1339	15.1349
2023/11/26	16.2866	16.4375	15.9784	16.0998
2023/11/25	15.6415	16.2866	15.5845	16.2866
2023/11/24	15.2382	15.7491	15.1949	15.6415
2023/11/23	15.1065	15.2716	15.0471	15.2358
2023/11/22	14.2187	15.2235	14.2132	15.1076
2023/11/21	14.9591	15.1096	14.1716	14.2281
2023/11/20	15.5279	15.6025	14.9393	14.9591
2023/11/19	15.4044	15.5393	15.2361	15.5344
2023/11/18	15.5279	15.5576	15.1337	15.4080
2023/11/17	15.4918	15.6778	15.2126	15.5279
2023/11/16	15.7015	15.8570	15.2666	15.4918
2023/11/15	15.3804	15.8204	15.3701	15.7015
2023/11/14	16.2307	16.2523	15.3174	15.3804
2023/11/13	16.4247	16.7878	16.1768	16.2322
2023/11/12	16.3338	16.4795	16.0848	16.4247
2023/11/11	16.0688	16.5252	15.8770	16.3345
2023/11/10	14.9528	17.0813	14.9412	16.0688
2023/11/09	14.8352	15.2324	14.7008	14.9553

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能