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
2025/05/17	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
2025/01/04	42.4596	43.0774	41.7967	42.3056
2025/01/03	41.6718	42.5703	40.9105	42.4569
2025/01/02	40.2045	41.9607	40.1268	41.6718
2025/01/01	40.0656	40.4291	39.7628	40.2253
2024/12/31	39.7712	40.3991	39.1699	40.0656
2024/12/30	40.6717	40.9272	39.1729	39.7713
2024/12/29	40.7913	41.4759	40.3470	40.6470
2024/12/28	40.8359	41.5073	40.4057	40.7913
2024/12/27	39.9338	41.8567	39.7822	40.8359
2024/12/26	40.4418	40.6664	39.2137	39.9226
2024/12/25	40.1648	40.7643	40.0535	40.4422
2024/12/24	39.6877	40.8630	39.2723	40.1708
2024/12/23	38.2245	39.9000	37.7029	39.6877
2024/12/22	38.2179	39.1115	37.7368	38.2245
2024/12/21	38.9763	40.1144	37.8319	38.2029
2024/12/20	39.5592	40.0189	35.0655	38.9763
2024/12/19	39.9077	41.7769	38.3484	39.5618
2024/12/18	42.9408	43.2703	39.7337	39.8833
2024/12/17	45.6405	45.8611	42.6132	42.9408
2024/12/16	43.7699	46.9999	42.4740	45.6405
2024/12/15	43.3311	44.0454	42.2988	43.7590
2024/12/14	44.5542	45.6358	42.7020	43.3311
2024/12/13	45.2101	46.2097	43.5084	44.5518
2024/12/12	42.9250	47.1607	42.4450	45.2243
2024/12/11	40.7890	43.8210	39.6810	42.9205
2024/12/10	39.8173	42.3678	36.7844	40.7890
2024/12/09	47.6031	48.0762	36.3958	39.8469
2024/12/08	47.8432	48.5306	46.1590	47.6241
2024/12/07	48.8423	50.4319	47.6004	47.8432
2024/12/06	48.4927	49.4256	46.5629	48.8423
2024/12/05	49.7339	52.0037	47.0686	48.4927
2024/12/04	64.7935	67.2305	48.3624	49.7339
2024/12/03	33.0257	67.1489	33.0140	64.9372
2024/12/02	31.0343	33.0363	30.5333	33.0257
2024/12/01	30.6730	31.4008	30.3213	31.0343
2024/11/30	30.5738	30.9867	30.2848	30.6717
2024/11/29	30.7505	31.1850	30.1378	30.5767
2024/11/28	30.4231	30.8836	29.9672	30.7508
2024/11/27	29.7487	30.7130	29.5285	30.4262
2024/11/26	30.1850	30.9244	28.6340	29.7487
2024/11/25	32.2056	32.8432	29.5568	30.2032
2024/11/24	32.8701	33.5804	30.9892	32.1960
2024/11/23	31.7496	34.8468	31.6510	32.8701
2024/11/22	30.5180	31.7476	30.3046	31.7370
2024/11/21	30.2363	31.0808	29.9081	30.6698
2024/11/20	30.9226	31.1208	30.0278	30.2306
2024/11/19	31.2464	31.9000	30.6781	30.9226

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