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
2025/08/18	51.9851	52.2744	50.7181	51.8057
2025/08/17	51.2636	52.2280	51.1825	51.9851
2025/08/16	51.9615	52.3598	50.8514	51.2636
2025/08/15	52.9085	53.4006	51.1642	51.9615
2025/08/14	53.1903	54.3460	52.2194	52.9088
2025/08/13	52.0185	53.3637	51.9204	53.1903
2025/08/12	51.0261	52.2298	51.0214	52.0185
2025/08/11	49.8332	51.2742	49.7670	51.0261
2025/08/10	49.4316	50.4791	49.4316	49.8332
2025/08/09	49.7985	50.1086	49.3922	49.4316
2025/08/08	49.7074	50.2771	49.2400	49.8054
2025/08/07	49.6242	50.3814	49.4668	49.7074
2025/08/06	49.2022	49.7559	48.7602	49.6242
2025/08/05	48.8786	49.3696	48.5451	49.2171
2025/08/04	48.2156	49.0442	48.1942	48.8786
2025/08/03	47.3696	48.3054	47.1407	48.2156
2025/08/02	47.6834	48.5127	46.9497	47.5358
2025/08/01	48.9448	49.4722	47.1959	47.6748
2025/07/31	48.7257	49.5883	48.2410	48.9539
2025/07/30	50.1338	50.4372	47.6408	48.7257
2025/07/29	47.9115	52.1342	47.6842	50.1338
2025/07/28	47.1113	48.6107	46.9732	47.8817
2025/07/27	47.2106	47.6775	46.9365	47.1113
2025/07/26	46.7285	47.2640	46.5605	47.2106
2025/07/25	46.1005	46.9794	45.6786	46.7285
2025/07/24	45.2377	46.3562	44.0321	46.1005
2025/07/23	46.3330	46.8060	44.5768	45.2377
2025/07/22	46.2884	46.4937	45.3405	46.3330
2025/07/21	46.5616	46.8727	45.8579	46.2884
2025/07/20	47.2488	47.7455	46.2800	46.5616
2025/07/19	48.5030	48.8379	47.1772	47.2630
2025/07/18	46.7337	49.5886	46.7016	48.5030
2025/07/17	45.7203	47.3583	45.5385	46.7130
2025/07/16	44.6888	45.7577	44.3367	45.7221
2025/07/15	44.6343	44.9275	43.7514	44.6887
2025/07/14	44.4982	44.9107	43.9855	44.6343
2025/07/13	44.4112	44.8611	43.9989	44.4884
2025/07/12	44.2209	45.0833	43.7724	44.4109
2025/07/11	42.7382	44.5919	42.5420	44.2209
2025/07/10	42.1980	42.7570	42.0488	42.7570
2025/07/09	42.0681	42.4133	41.9252	42.1980
2025/07/08	41.7159	42.2227	41.6856	42.0671
2025/07/07	41.3726	41.9392	41.3149	41.7379
2025/07/06	40.8676	41.5419	40.8250	41.3653
2025/07/05	40.8319	41.1990	40.6848	40.8676
2025/07/04	41.3239	41.6183	40.5997	40.8319
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

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