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
2026/03/28	49.8412	51.0888	49.5908	50.7481
2026/03/27	49.6913	50.7716	49.1448	49.8117
2026/03/26	50.0833	50.4852	49.1108	49.7200
2026/03/25	48.4960	50.4979	48.4192	50.0833
2026/03/24	48.7839	49.5776	48.4828	48.4960
2026/03/23	49.4207	49.7388	47.9284	48.7839
2026/03/22	49.6671	50.8247	49.0028	49.4207
2026/03/21	49.2313	49.8916	48.9699	49.7728
2026/03/20	47.9940	49.5341	47.8577	49.3480
2026/03/19	48.6686	48.8018	47.0766	47.9940
2026/03/18	48.7684	49.2206	47.6783	48.6534
2026/03/17	46.9726	48.9217	46.8860	48.7684
2026/03/16	47.6879	47.7557	46.8395	46.9726
2026/03/15	47.6025	47.8305	47.2069	47.6879
2026/03/14	46.8634	47.8115	46.7482	47.6025
2026/03/13	45.9312	46.9103	45.8241	46.8447
2026/03/12	46.2744	46.5019	45.7774	45.9312
2026/03/11	45.1843	46.3907	45.0494	46.2744
2026/03/10	45.1051	45.2911	44.6037	45.1843
2026/03/09	45.8071	46.2747	44.9333	45.1065
2026/03/08	45.2562	46.0979	45.0500	45.8071
2026/03/07	44.9250	45.3027	44.6488	45.2562
2026/03/06	44.9290	45.4261	44.8102	44.9250
2026/03/05	44.9676	45.2289	44.4062	44.9290
2026/03/04	44.2454	45.2557	43.8837	44.9988
2026/03/03	44.4862	44.7052	44.0357	44.2137
2026/03/02	43.9160	44.7609	43.7701	44.4514
2026/03/01	43.9659	44.3040	43.4131	43.9160
2026/02/28	44.1875	44.3030	43.4705	43.9659
2026/02/27	44.5372	44.7175	43.9407	44.1875
2026/02/26	44.4801	44.9148	44.2435	44.5372
2026/02/25	44.1725	45.0254	44.0631	44.4365
2026/02/24	43.5653	44.2666	43.4398	44.1725
2026/02/23	44.8510	44.8651	43.3620	43.5653
2026/02/22	44.8792	45.1802	44.5311	44.8391
2026/02/21	44.2540	44.9831	44.0938	44.7736
2026/02/20	44.2000	44.7407	43.8971	44.2540
2026/02/19	43.1426	44.2122	43.0172	44.1873
2026/02/18	43.2449	43.3979	42.8789	43.1426
2026/02/17	43.7108	43.8060	42.8657	43.2449
2026/02/16	42.8525	43.8546	42.7464	43.7176
2026/02/15	43.1238	43.2234	42.5794	42.8525
2026/02/14	43.0695	43.4432	42.9855	43.1238
2026/02/13	42.7697	43.1748	42.3001	43.0695
2026/02/12	42.5709	42.8911	42.0812	42.7697
2026/02/11	43.0205	43.0555	41.8656	42.6737
2026/02/10	43.5058	43.7025	42.6768	43.0087
2026/02/09	43.7983	43.8515	42.8791	43.5272
2026/02/08	43.7167	44.1969	43.4112	43.8031
2026/02/07	43.1369	43.8805	42.8214	43.7167
2026/02/06	42.1912	43.2122	41.7814	43.1369
2026/02/05	44.4351	44.5545	42.1133	42.1912
2026/02/04	44.5075	45.0857	43.9933	44.4350
2026/02/03	43.9836	44.6838	43.2820	44.5075
2026/02/02	44.1010	44.3817	43.4299	43.9836
2026/02/01	44.4650	44.5247	43.8246	44.1010
2026/01/31	45.5431	45.5431	43.7136	44.4650
2026/01/30	45.1614	45.7260	44.4064	45.5431
2026/01/29	45.1034	45.3376	44.3138	45.2017
2026/01/28	44.8977	45.3108	44.3270	45.1034
2026/01/27	45.6966	45.7838	44.6729	44.8977
2026/01/26	45.8851	45.9677	45.1788	45.6870
2026/01/25	46.0163	46.4707	45.3871	45.8918
2026/01/24	46.3592	46.4271	45.7427	46.0163
2026/01/23	48.3912	49.2981	46.0752	46.3687
2026/01/22	47.3550	48.8183	47.2224	48.2493
2026/01/21	46.8596	47.5092	46.4512	47.3490
2026/01/20	49.2615	49.6758	46.7822	46.8403
2026/01/19	50.0460	50.6347	48.6295	49.2615
2026/01/18	50.3156	50.7761	49.8012	50.0711
2026/01/17	48.9915	50.4923	48.8115	50.3156
2026/01/16	49.6437	49.6437	48.1769	48.9915
2026/01/15	48.2507	49.6437	47.8486	49.6437
2026/01/14	48.7309	48.9250	47.5729	48.2526
2026/01/13	47.2699	48.8865	47.1214	48.7309
2026/01/12	47.2919	47.5210	46.7208	47.2533
2026/01/11	47.7488	47.8357	47.0243	47.2919
2026/01/10	47.1025	47.6342	46.8736	47.6058
2026/01/09	46.1522	47.2285	45.9796	47.1025
2026/01/08	46.7364	46.8351	46.0391	46.1618
2026/01/07	45.9958	46.8385	45.9433	46.7364
2026/01/06	45.7520	46.1109	45.4739	45.9958
2026/01/05	46.0166	46.4327	45.4681	45.7614
2026/01/04	46.1518	46.2147	45.7623	46.0515
2026/01/03	45.1621	46.1743	44.9203	46.1518
2026/01/02	44.8690	45.1810	44.3324	45.1621
2026/01/01	44.3242	44.8885	44.1686	44.8690
2025/12/31	44.6719	44.7842	43.8728	44.3245
2025/12/30	44.4145	44.8313	44.2425	44.6764
2025/12/29	44.5889	44.7071	43.7987	44.4145
2025/12/28	44.5742	44.6742	44.2379	44.5762
2025/12/27	43.8003	44.5911	43.5858	44.5742
2025/12/26	43.4619	43.8653	43.3071	43.8003
2025/12/25	43.6475	43.8329	43.1331	43.4619
2025/12/24	44.3080	44.4736	43.4873	43.6475
2025/12/23	44.5324	44.6842	43.9815	44.3080
2025/12/22	45.4139	45.5428	44.2783	44.6715
2025/12/21	44.3016	45.5093	44.2957	45.4139
2025/12/20	44.0678	44.3476	43.8340	44.3016
2025/12/19	43.4112	44.2191	43.2142	44.0909
2025/12/18	43.4756	43.8275	43.1136	43.4112
2025/12/17	43.2924	43.8660	43.1162	43.3938
2025/12/16	43.0741	43.6653	42.8856	43.2924
2025/12/15	43.1972	43.9625	43.0140	43.0741
2025/12/14	42.2648	43.3249	42.1499	43.1972
2025/12/13	42.7146	42.8915	42.1680	42.2648
2025/12/12	43.6380	43.7194	42.5986	42.7147
2025/12/11	43.6473	43.8584	43.2305	43.6380
2025/12/10	44.1761	44.3609	43.1405	43.6459
2025/12/09	43.8340	44.4593	43.5690	44.1761
2025/12/08	44.6068	44.7597	43.8031	43.8340
2025/12/07	44.5509	44.7424	44.0039	44.6069
2025/12/06	44.3161	45.1643	44.2790	44.5274
2025/12/05	44.3488	44.7637	43.9253	44.3248
2025/12/04	43.0501	44.3846	42.6196	44.3391
2025/12/03	43.6717	43.9332	42.7631	43.0501
2025/12/02	43.0093	44.2081	42.9587	43.6416
2025/12/01	43.8821	44.0422	42.6974	43.0093
2025/11/30	43.9056	44.2578	43.6460	43.8821
2025/11/29	43.9575	44.0606	43.6918	43.9056
2025/11/28	43.7388	44.1263	43.5999	43.9575
2025/11/27	43.1881	43.9041	42.9851	43.7388
2025/11/26	42.8506	43.4588	42.6296	43.1881
2025/11/25	43.1026	43.1379	42.1292	42.8555
2025/11/24	43.0328	43.5767	42.9055	43.1037
2025/11/23	42.8333	43.1685	42.7523	43.0328
2025/11/22	43.1637	43.3583	42.6028	42.8333
2025/11/21	44.0754	44.4277	42.7565	43.1637
2025/11/20	45.0194	45.4471	43.5987	44.0754
2025/11/19	45.1409	45.1624	44.2337	45.0194
2025/11/18	45.2593	45.6040	44.3660	45.1409
2025/11/17	45.2079	45.9292	44.7714	45.2593
2025/11/16	45.5419	46.2821	44.5977	45.2057
2025/11/15	45.2728	45.6344	44.9155	45.5419
2025/11/14	45.3742	46.1917	44.3617	45.2609
2025/11/13	45.5098	46.4069	44.7406	45.3742
2025/11/12	45.6331	46.6180	45.3335	45.5100
2025/11/11	45.6290	46.3956	45.5736	45.6331
2025/11/10	44.6489	45.7421	44.4660	45.6371
2025/11/09	44.6607	44.9540	44.2431	44.6773
2025/11/08	44.6970	45.1782	44.3939	44.6559
2025/11/07	43.4590	45.1466	43.2526	44.6970
2025/11/06	44.5712	44.6199	43.0621	43.4335
2025/11/05	43.8506	44.8136	42.8076	44.5712
2025/11/04	43.2497	44.0003	42.4089	43.8506
2025/11/03	45.9086	46.0302	43.1428	43.2497
2025/11/02	45.8203	46.0265	45.3241	45.9086
2025/11/01	45.6194	45.9466	45.3419	45.8333
2025/10/31	45.0725	45.7303	44.8980	45.6194
2025/10/30	45.1183	45.7666	44.3041	45.0725
2025/10/29	44.7797	45.4791	44.4158	45.1183
2025/10/28	45.5198	45.6763	44.5137	44.8112
2025/10/27	45.9030	46.3145	45.4131	45.5046
2025/10/26	45.4482	46.1175	44.9121	45.9030
2025/10/25	46.3612	46.4959	44.9130	45.4482
2025/10/24	47.9435	48.2285	46.2222	46.3612
2025/10/23	48.9448	49.4236	47.7064	47.9435
2025/10/22	48.9362	49.3344	48.1321	48.9448
2025/10/21	48.6098	49.4573	47.8520	48.7714
2025/10/20	48.3321	48.9827	47.8559	48.6101
2025/10/19	47.2889	48.6217	47.1018	48.3321
2025/10/18	46.6613	47.5061	46.6164	47.2889
2025/10/17	47.5660	47.8360	45.7032	46.6941
2025/10/16	48.2733	49.0612	47.1420	47.5660
2025/10/15	48.1336	48.6988	47.1403	48.2733
2025/10/14	49.2243	49.3556	46.7930	48.1372
2025/10/13	49.1208	49.4367	48.5850	49.2234
2025/10/12	48.0656	49.3581	47.2036	49.1198
2025/10/11	48.8014	48.8958	47.4200	48.0656
2025/10/10	51.4529	51.5749	46.9015	48.8014
2025/10/09	52.1778	52.2173	51.0296	51.4497
2025/10/08	51.3661	52.2355	51.1637	52.1837
2025/10/07	51.9464	52.2554	50.8760	51.3800
2025/10/06	50.9855	52.1464	50.7835	51.9646
2025/10/05	50.0445	51.1064	50.0013	50.9855
2025/10/04	50.2509	50.5168	49.8938	50.2252
2025/10/03	50.3816	50.9932	50.0984	50.2509
2025/10/02	50.2399	50.6053	49.9953	50.3816
2025/10/01	49.3204	50.3860	49.0953	50.2560
2025/09/30	50.0274	50.2588	48.9910	49.3334

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