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
2025/07/03	40.6805	41.5075	40.4510	41.3239
2025/07/02	39.9341	40.8288	39.9103	40.6703
2025/07/01	40.3002	40.3549	39.6553	39.9227
2025/06/30	39.9345	40.4131	39.7393	40.2998
2025/06/29	39.8034	39.9941	39.6059	39.9345
2025/06/28	39.5585	40.0005	39.4551	39.8034
2025/06/27	39.2046	39.6065	39.0665	39.5502
2025/06/26	39.5209	39.8145	38.8667	39.2054
2025/06/25	39.6778	39.9557	39.2475	39.5376
2025/06/24	39.6646	39.8826	39.2300	39.6727
2025/06/23	38.4404	40.0194	38.4141	39.6453
2025/06/22	39.6094	40.0156	37.7553	38.4404
2025/06/21	39.7840	40.2412	39.2959	39.6094
2025/06/20	39.8581	40.1917	39.3558	39.7953
2025/06/19	39.5769	40.1706	39.3908	39.8575
2025/06/18	39.4506	39.9118	38.7252	39.5769
2025/06/17	39.5265	40.5506	39.2739	39.4505
2025/06/16	39.5896	42.5148	38.8253	39.5338
2025/06/15	39.0848	39.6644	38.9139	39.5928
2025/06/14	38.8644	39.1974	38.6695	39.0848
2025/06/13	38.9648	39.6328	38.1804	38.8644
2025/06/12	40.3233	40.3490	38.7881	38.9820
2025/06/11	42.2815	42.4549	39.9840	40.3233
2025/06/10	41.3647	42.6698	41.1467	42.2821
2025/06/09	40.6846	41.8433	40.4341	41.3647
2025/06/08	41.4240	41.5679	40.5857	40.6900
2025/06/07	40.1817	41.5353	40.0546	41.4240
2025/06/06	40.4603	40.6446	39.6183	40.1817
2025/06/05	39.2163	40.9838	38.1264	40.4603
2025/06/04	38.8599	39.4219	38.5876	39.2313
2025/06/03	38.1926	39.1995	38.1683	38.8599
2025/06/02	38.9658	39.0937	37.9733	38.1926
2025/06/01	38.2227	39.0656	38.1177	38.9479
2025/05/31	38.3926	38.8662	37.8485	38.2172
2025/05/30	39.5447	39.7545	38.2977	38.3926
2025/05/29	39.7716	40.4470	39.3027	39.5447
2025/05/28	40.0954	40.4364	39.5163	39.9245
2025/05/27	39.0945	40.1542	38.6114	40.0954
2025/05/26	38.8471	39.3404	38.5172	39.0945
2025/05/25	38.5129	39.1040	38.2659	38.8471
2025/05/24	38.2868	39.1079	38.2351	38.5162
2025/05/23	39.5540	39.7131	37.6524	38.2810
2025/05/22	38.4226	40.4317	38.2233	39.5584
2025/05/21	38.7167	39.3806	38.0925	38.4534
2025/05/20	38.6064	39.7613	38.4695	38.7167
2025/05/19	38.8404	38.8925	37.8250	38.6064
2025/05/18	39.3102	40.0511	38.3540	38.8632
2025/05/17	39.6043	39.6989	38.9238	39.3102
2025/05/16	39.7986	40.4863	39.3929	39.5966
2025/05/15	40.2694	40.4112	39.0058	39.7986
2025/05/14	39.9860	40.9176	39.6112	40.2694
2025/05/13	40.2982	40.2982	38.4932	39.9860
2025/05/12	38.6167	41.4864	38.3773	40.2982
2025/05/11	38.7223	39.0793	37.6972	38.6171
2025/05/10	37.7405	38.7223	37.5250	38.7223
2025/05/09	37.3786	38.5500	36.9179	37.7405
2025/05/08	35.7818	37.5941	35.5870	37.3786
2025/05/07	35.1007	35.9082	34.7921	35.7829
2025/05/06	35.5965	35.8288	34.6380	35.1007
2025/05/05	35.8330	36.1680	35.4873	35.6014
2025/05/04	35.7253	36.1328	35.5389	35.8330
2025/05/03	35.9139	36.2994	35.4504	35.7253
2025/05/02	35.5768	36.0670	35.2986	35.9139
2025/05/01	35.2462	36.2939	35.2125	35.5768
2025/04/30	34.6792	35.3916	34.5062	35.2428
2025/04/29	35.3614	35.5579	34.5160	34.6770
2025/04/28	35.2311	35.6228	34.8234	35.3602
2025/04/27	36.2276	36.5606	35.2037	35.2277
2025/04/26	34.7523	36.3963	34.7116	36.2276
2025/04/25	35.1097	35.2704	34.5703	34.7523
2025/04/24	35.2115	35.3762	34.4636	35.1097
2025/04/23	35.3703	35.4721	34.5996	35.2115
2025/04/22	34.7082	35.4265	34.1804	35.3521
2025/04/21	34.5454	34.8488	33.9187	34.6990
2025/04/20	34.6589	35.0920	34.2929	34.5471
2025/04/19	34.0810	34.8146	34.0597	34.6589
2025/04/18	35.2282	35.2963	34.0596	34.0810
2025/04/17	35.1262	35.7118	34.7127	35.2282
2025/04/16	35.8707	36.4588	35.0934	35.1262
2025/04/15	36.1466	36.3795	35.2790	35.8707
2025/04/14	36.5716	37.0872	35.9157	36.1466
2025/04/13	35.2642	36.6320	35.1437	36.5716
2025/04/12	34.8494	36.0114	34.5024	35.2642
2025/04/11	33.8968	35.0933	33.5063	34.8606
2025/04/10	35.0974	35.8193	33.7264	33.8968
2025/04/09	33.6037	35.2956	32.6430	35.0974
2025/04/08	33.6966	34.8817	33.4509	33.6121
2025/04/07	33.4020	34.0835	31.9446	33.6966
2025/04/06	34.8752	35.2501	32.9669	33.4049
2025/04/05	35.0921	35.1317	34.5301	34.9019
2025/04/04	34.8235	35.4200	34.1534	35.0921
2025/04/03	34.5826	35.1690	33.5236	34.8235
2025/04/02	35.6423	36.1136	34.3383	34.5826
2025/04/01	35.8221	35.8525	34.7480	35.6423
2025/03/31	34.6656	36.0887	34.4387	35.8321
2025/03/30	34.7060	34.8853	34.3134	34.6595
2025/03/29	34.8329	35.3511	34.6599	34.7217
2025/03/28	35.3039	35.4428	34.4380	34.8329
2025/03/27	34.8463	35.5535	34.6404	35.4356
2025/03/26	34.0037	34.8569	33.9350	34.8463
2025/03/25	34.3495	34.4210	33.8664	34.0038
2025/03/24	34.4253	34.7108	33.6408	34.3495
2025/03/23	35.3265	35.9657	34.2416	34.3886
2025/03/22	34.7923	35.5639	34.6932	35.3265
2025/03/21	34.7090	35.4828	34.3946	34.7923
2025/03/20	34.2136	35.2252	33.8516	34.7090
2025/03/19	35.4194	36.4155	34.0665	34.2496
2025/03/18	32.9638	35.7192	32.8725	35.4259
2025/03/17	31.5353	33.0146	31.4461	32.9617
2025/03/16	32.9443	33.0341	31.3713	31.5353
2025/03/15	33.0195	33.4992	32.7545	32.9352
2025/03/14	33.3350	33.6897	32.7831	33.0283
2025/03/13	33.1035	33.6631	32.9183	33.3350
2025/03/12	33.2370	33.7732	32.6208	33.0995
2025/03/11	33.6769	34.2684	32.7746	33.2370
2025/03/10	34.2907	35.0351	33.4383	33.6769
2025/03/09	36.0278	36.1420	34.2368	34.2907
2025/03/08	36.0361	37.2029	35.9872	36.0433
2025/03/07	35.5698	36.5782	34.7827	36.0343
2025/03/06	36.2596	36.8525	35.2778	35.5698
2025/03/05	36.2895	36.8255	35.8629	36.2645
2025/03/04	34.6331	36.5108	33.7427	36.2895
2025/03/03	36.7503	37.1036	33.8674	34.6365
2025/03/02	35.1969	37.2090	34.8956	36.7503
2025/03/01	35.0606	35.7535	34.5866	35.1969
2025/02/28	34.2371	35.1579	32.2961	35.0835
2025/02/27	33.6967	34.4853	33.4885	34.2334
2025/02/26	34.3762	34.6689	33.0357	33.6967
2025/02/25	36.0033	36.5422	33.4566	34.3667
2025/02/24	36.7517	37.2996	35.7773	36.0053
2025/02/23	35.6619	36.8220	35.4700	36.7517
2025/02/22	35.5928	35.8428	34.9644	35.6619
2025/02/21	36.8278	37.7580	35.0791	35.5979
2025/02/20	36.6199	37.1366	35.6916	36.8278
2025/02/19	36.3569	37.0822	36.3251	36.6199
2025/02/18	36.2079	36.7273	35.2687	36.3569
2025/02/17	36.9427	37.5802	36.0189	36.2079
2025/02/16	36.2096	37.2166	35.8428	36.9341
2025/02/15	35.2616	36.2551	35.0293	36.2096
2025/02/14	35.8598	36.1601	35.0283	35.2616
2025/02/13	37.4501	37.6979	35.7066	35.8598
2025/02/12	36.8170	37.9453	36.2542	37.4519
2025/02/11	37.3653	37.9389	36.5705	36.7912
2025/02/10	35.2501	37.5188	34.6406	37.3668
2025/02/09	34.9888	36.0663	34.9367	35.2501
2025/02/08	34.9110	35.4857	34.5765	34.9717
2025/02/07	34.9896	35.6711	34.5059	34.9110
2025/02/06	34.0032	35.4520	33.6979	34.9896
2025/02/05	34.6261	34.7974	33.7264	34.0032
2025/02/04	35.4933	35.7010	33.5283	34.6188
2025/02/03	35.0059	35.6671	31.5071	35.4780
2025/02/02	37.8591	38.2013	34.5119	35.0184
2025/02/01	39.3700	39.8278	37.7604	37.8591
2025/01/31	38.8119	39.9098	38.7195	39.3629
2025/01/30	37.2603	39.0480	37.0424	38.8119
2025/01/29	37.3017	37.9569	36.6678	37.2603
2025/01/28	38.2085	38.7237	37.0194	37.3051
2025/01/27	38.2814	38.5360	36.1924	38.2110
2025/01/26	39.4405	39.6312	38.2492	38.2825
2025/01/25	39.6210	40.2317	39.4200	39.4405
2025/01/24	39.4983	40.8947	38.9993	39.6210
2025/01/23	39.6644	39.8938	38.1001	39.4869
2025/01/22	38.0462	40.5300	37.9989	39.6644
2025/01/21	36.9199	38.2901	36.5074	38.0525
2025/01/20	35.6795	39.9028	34.8949	36.9199
2025/01/19	37.7569	38.4603	35.3627	35.6795
2025/01/18	38.8774	41.6497	37.1688	37.7569
2025/01/17	36.8598	39.0028	36.8466	38.8891
2025/01/16	37.0843	37.6099	36.3323	36.8598
2025/01/15	34.8352	37.1777	34.7472	37.0843
2025/01/14	35.0020	35.8892	34.7207	34.8352
2025/01/13	36.7430	37.4272	34.0395	35.0314
2025/01/12	37.9626	38.0975	36.4818	36.8922
2025/01/11	38.6657	38.6741	37.9324	37.9739
2025/01/10	37.9593	38.7493	37.3567	38.6657
2025/01/09	39.6576	39.8294	37.4576	37.9593
2025/01/08	39.9867	40.3627	38.7061	39.6753
2025/01/07	42.2733	42.8756	39.8745	39.9831
2025/01/06	41.2782	42.4454	40.8799	42.2733
2025/01/05	42.3056	42.3741	41.0362	41.2782

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