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
2024/11/20	30.9226	31.1208	30.0278	30.2306
2024/11/19	31.2464	31.9000	30.6781	30.9226
2024/11/18	30.7259	32.0378	30.7259	31.2464
2024/11/17	30.8827	30.9400	29.6995	30.7259
2024/11/16	29.3485	31.5025	28.9731	30.8827
2024/11/15	27.6563	29.5400	27.5197	29.3485
2024/11/14	27.4633	28.7660	27.4472	27.6563
2024/11/13	29.0180	29.6974	26.9471	27.4633
2024/11/12	25.8047	29.3961	25.3618	29.0180
2024/11/11	24.9940	25.9541	24.9852	25.8047
2024/11/10	24.7223	25.4463	24.5094	24.9940
2024/11/09	24.5776	24.7815	24.3574	24.7197
2024/11/08	24.5690	24.7722	24.4524	24.5788
2024/11/07	25.0905	25.1851	24.3884	24.5690
2024/11/06	24.2190	25.3402	24.1882	25.0905
2024/11/05	24.8321	24.8938	24.1647	24.2199
2024/11/04	25.1825	25.1935	24.6902	24.8321
2024/11/03	25.4171	25.4296	24.8817	25.1825
2024/11/02	25.5707	25.7146	25.3258	25.4071
2024/11/01	25.5467	25.7325	25.3916	25.5707
2024/10/31	25.8364	26.0622	25.3934	25.5498
2024/10/30	25.4128	26.0429	25.3178	25.8364
2024/10/29	25.0431	25.5912	24.9749	25.4129
2024/10/28	25.0577	25.1882	24.8577	25.0463
2024/10/27	25.1359	25.3075	24.9413	25.0399
2024/10/26	24.6958	25.1813	24.6604	25.1379
2024/10/25	24.9642	25.4097	24.6110	24.6958
2024/10/24	24.4454	25.0622	24.3738	24.9642
2024/10/23	24.1715	24.5609	24.1693	24.4454
2024/10/22	23.8717	24.2868	23.6934	24.1715
2024/10/21	23.4598	23.9696	23.1445	23.8788
2024/10/20	23.4463	23.4718	23.2798	23.4615
2024/10/19	23.6827	23.7658	23.3727	23.4463
2024/10/18	23.8832	23.9406	23.6709	23.6837
2024/10/17	23.9009	24.0481	23.7745	23.8893
2024/10/16	23.6000	24.0277	23.5292	23.9009
2024/10/15	23.9146	24.0051	23.3881	23.5989
2024/10/14	24.2259	24.3458	23.7622	23.9146
2024/10/13	24.2326	24.3707	24.0107	24.2259
2024/10/12	23.7688	24.4448	23.6735	24.2327
2024/10/11	23.6122	24.1029	23.4079	23.7687
2024/10/10	23.9167	23.9821	23.5017	23.6176
2024/10/09	23.6907	24.1551	23.5501	23.9161
2024/10/08	23.0729	23.7917	22.9286	23.6969
2024/10/07	22.9253	23.2225	22.7689	23.0787
2024/10/06	22.8375	23.0364	22.7272	22.9149
2024/10/05	23.1899	23.3050	22.7692	22.8375
2024/10/04	23.1430	23.4531	22.8376	23.1899
2024/10/03	22.6208	23.2059	22.4785	23.1429
2024/10/02	22.0895	22.7279	21.9597	22.6192
2024/10/01	22.4324	22.6674	21.9036	22.0937
2024/09/30	22.3195	22.5656	21.9551	22.4325
2024/09/29	22.0314	22.3988	21.9591	22.3107
2024/09/28	22.0241	22.1370	21.8116	22.0290
2024/09/27	22.1507	22.7022	21.9540	22.0241
2024/09/26	21.6917	22.2904	21.5807	22.1507
2024/09/25	21.6273	21.8282	21.5046	21.6917
2024/09/24	21.8573	22.0597	21.5093	21.6232
2024/09/23	21.7889	22.0486	21.7245	21.8573
2024/09/22	21.8066	21.8981	21.6545	21.7889
2024/09/21	21.8495	21.9467	21.7267	21.8066
2024/09/20	21.6072	22.0100	21.4972	21.8360
2024/09/19	21.3619	21.7020	21.2589	21.6146
2024/09/18	21.2486	21.3803	20.9500	21.3619
2024/09/17	20.9350	21.4681	20.9029	21.2486
2024/09/16	20.9305	21.0622	20.7157	20.9482
2024/09/15	20.7445	21.0865	20.6936	20.9384
2024/09/14	21.0023	21.0111	20.6058	20.7445
2024/09/13	21.5235	21.5254	20.8608	21.0030
2024/09/12	21.8677	22.0663	21.4889	21.5128
2024/09/11	21.7630	21.9093	21.3432	21.8677
2024/09/10	22.1125	22.1704	21.6182	21.7639
2024/09/09	21.8509	22.2242	21.7759	22.1147
2024/09/08	21.5556	21.8627	21.4723	21.8508
2024/09/07	21.1209	21.7078	21.0333	21.5556
2024/09/06	21.4784	21.5841	20.8327	21.1209
2024/09/05	21.4858	21.7719	21.3674	21.4784
2024/09/04	21.8802	22.1724	21.4431	21.4859
2024/09/03	22.5976	22.7039	21.8176	21.8656
2024/09/02	22.7804	23.0889	22.5258	22.5976
2024/09/01	23.0607	23.0994	22.6446	22.7804
2024/08/31	23.3795	23.4378	22.8657	23.0607
2024/08/30	23.2354	23.6042	23.1047	23.3795
2024/08/29	22.9085	23.5087	22.8174	23.2249
2024/08/28	22.7641	23.1500	22.6840	22.9085
2024/08/27	23.3827	23.6488	22.5322	22.7869
2024/08/26	23.8831	24.3196	23.2825	23.3832
2024/08/25	22.9118	24.2795	22.5969	23.8831
2024/08/24	22.8805	23.5276	22.7224	22.9019
2024/08/23	22.7390	23.2261	22.3580	22.8805
2024/08/22	22.2931	23.4686	21.5460	22.7390
2024/08/21	23.4751	24.3250	22.1150	22.2931
2024/08/20	20.9784	23.5690	20.7795	23.4845
2024/08/19	20.0073	21.1006	19.5724	20.9784
2024/08/18	19.8624	20.0857	19.5980	20.0182
2024/08/17	19.7466	20.1166	19.6454	19.8624
2024/08/16	19.4433	19.8057	19.2142	19.7465
2024/08/15	19.2438	19.6634	19.1571	19.4433
2024/08/14	18.8833	19.3039	18.8198	19.2500
2024/08/13	18.6190	18.9426	18.4432	18.8885
2024/08/12	18.7422	18.8831	18.4591	18.6190
2024/08/11	18.8724	18.9611	18.6695	18.7417
2024/08/10	18.7816	19.0309	18.7350	18.8725
2024/08/09	18.7185	18.8362	18.4646	18.7740
2024/08/08	18.2399	18.8115	18.0534	18.7185
2024/08/07	17.8748	18.4230	17.8120	18.2399
2024/08/06	17.6825	18.0318	17.5692	17.8748
2024/08/05	18.3709	18.4448	16.6368	17.6825
2024/08/04	18.3818	18.9124	18.3129	18.3709
2024/08/03	18.0215	18.4373	17.9473	18.3818
2024/08/02	19.1396	19.2119	17.9459	18.0215
2024/08/01	19.2883	19.5550	18.9309	19.1355
2024/07/31	20.2394	20.3402	19.2093	19.2883
2024/07/30	21.0942	21.3947	20.2046	20.2394
2024/07/29	21.3705	21.4774	20.6907	21.0942
2024/07/28	21.0810	21.4076	20.9354	21.3742
2024/07/27	21.1031	21.2172	20.7746	21.0783
2024/07/26	20.8678	21.1876	20.7715	21.1029
2024/07/25	20.6391	20.9858	20.3145	20.8678
2024/07/24	20.8773	20.9409	20.4987	20.6391
2024/07/23	20.8041	20.9008	20.4703	20.8759
2024/07/22	21.1420	21.5534	20.6758	20.8041
2024/07/21	21.1454	21.2383	20.9527	21.1361
2024/07/20	21.1693	21.2206	20.9844	21.1426
2024/07/19	21.1572	21.4571	21.0230	21.1693
2024/07/18	20.7584	21.2186	20.7019	21.1534
2024/07/17	21.1031	21.3523	20.6897	20.7615
2024/07/16	21.7017	21.7280	20.9687	21.1037
2024/07/15	21.7760	21.9263	21.4725	21.7060
2024/07/14	21.9955	22.1323	21.5995	21.7762
2024/07/13	21.6974	22.3316	21.6683	21.9950
2024/07/12	21.2737	21.7490	21.2172	21.7060
2024/07/11	21.2071	21.7938	21.0535	21.2629
2024/07/10	20.9106	21.3313	20.7959	21.2150
2024/07/09	20.2750	21.0019	20.2334	20.9048
2024/07/08	20.0299	20.3829	19.6649	20.2750
2024/07/07	20.9458	21.1140	19.9091	20.0299
2024/07/06	20.3593	21.0058	20.2981	20.9586
2024/07/05	20.4675	20.6492	19.4213	20.3538
2024/07/04	20.7403	20.8292	20.1631	20.4556
2024/07/03	20.7773	21.0314	20.6633	20.7403
2024/07/02	20.6366	20.8836	20.5420	20.7773
2024/07/01	20.0027	20.8315	19.9742	20.6366
2024/06/30	20.1386	20.2498	19.9914	19.9948
2024/06/29	19.7570	20.2765	19.7169	20.1386
2024/06/28	19.5317	19.9162	19.5277	19.7577
2024/06/27	19.6755	19.8354	19.5175	19.5446
2024/06/26	19.4769	20.0587	19.4210	19.6765
2024/06/25	19.0001	19.5325	18.9686	19.4680
2024/06/24	19.0324	19.1465	18.7343	19.0009
2024/06/23	19.1286	19.2386	18.9791	19.0314
2024/06/22	18.8664	19.1544	18.7089	19.1285
2024/06/21	18.5922	18.9530	18.4135	18.8643
2024/06/20	18.3073	18.6038	18.2516	18.5927
2024/06/19	18.2285	18.5101	18.1437	18.3092
2024/06/18	18.3637	18.4129	17.7884	18.2181
2024/06/17	18.4097	18.6043	18.3308	18.3735
2024/06/16	18.1469	18.4940	18.0313	18.4097
2024/06/15	18.3137	18.3764	18.0279	18.1469
2024/06/14	18.4041	18.4882	18.1160	18.3056
2024/06/13	18.2422	18.4383	18.1433	18.4041
2024/06/12	18.3694	18.5059	18.0832	18.2422
2024/06/11	18.4960	18.6080	18.1906	18.3694
2024/06/10	18.2656	18.5410	18.1771	18.4960
2024/06/09	17.9842	18.3364	17.7940	18.2637
2024/06/08	17.7063	18.0329	17.5893	17.9846
2024/06/07	17.8817	18.0569	17.3620	17.7057
2024/06/06	17.8688	17.9982	17.6928	17.8900
2024/06/05	17.7147	17.9257	17.6557	17.8688
2024/06/04	17.6486	17.9090	17.5209	17.7115
2024/06/03	18.0135	18.0868	17.5592	17.6486
2024/06/02	17.7033	18.0711	17.6779	18.0154
2024/06/01	17.6671	17.7256	17.3633	17.7044
2024/05/31	17.5071	17.6988	17.3717	17.6671
2024/05/30	17.6121	17.6879	17.3301	17.5071
2024/05/29	17.4280	17.7529	17.3684	17.6121
2024/05/28	17.6532	17.6595	17.2687	17.4280
2024/05/27	17.7341	17.7394	17.3287	17.6532
2024/05/26	17.8453	17.9017	17.5970	17.7378
2024/05/25	18.0385	18.1592	17.6618	17.8359

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