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
2025/12/11	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
2025/09/29	50.1329	50.1795	49.3781	50.0203
2025/09/28	50.3779	50.5215	49.8283	50.1681
2025/09/27	50.6159	50.8305	50.1703	50.3779
2025/09/26	49.7411	50.6745	49.6768	50.6179
2025/09/25	50.2997	50.3874	49.0578	49.7411
2025/09/24	49.5096	50.6195	49.4250	50.2997
2025/09/23	50.2203	50.5413	49.3861	49.5096
2025/09/22	50.7582	50.8360	49.3880	50.2203
2025/09/21	51.2743	51.3936	50.5679	50.7582
2025/09/20	50.9174	51.6086	50.6752	51.2743
2025/09/19	51.8412	52.2435	50.8259	50.9132
2025/09/18	50.3554	52.1363	50.2875	51.8416
2025/09/17	50.1527	50.6356	49.4436	50.3360
2025/09/16	50.7246	51.0706	49.7555	50.1527
2025/09/15	51.4813	51.8827	50.3854	50.7246
2025/09/14	51.5676	51.9234	51.0939	51.5340
2025/09/13	51.9540	52.3905	51.2128	51.5676
2025/09/12	50.8719	52.0545	50.8525	51.9645
2025/09/11	49.7555	51.6128	49.7339	50.8719
2025/09/10	49.3501	50.0912	49.2147	49.7555
2025/09/09	48.7680	49.7437	48.5229	49.3501
2025/09/08	48.9825	49.5227	48.6232	48.7680
2025/09/07	46.3575	49.1627	45.8853	48.9825
2025/09/06	48.8132	49.0369	43.9166	46.3575
2025/09/05	49.6839	50.1272	48.5158	48.8132
2025/09/04	50.3093	50.6370	49.4481	49.6507
2025/09/03	50.1058	50.7028	49.9963	50.3093
2025/09/02	49.5534	50.5393	49.4990	50.1061
2025/09/01	50.0931	50.2638	49.1111	49.5534
2025/08/31	49.8499	50.6175	49.8408	50.0831
2025/08/30	49.8387	50.1957	49.3600	49.8499
2025/08/29	50.6749	50.8475	49.0460	49.8197
2025/08/28	50.8516	51.4914	50.1795	50.6749
2025/08/27	51.8084	52.0761	50.8041	50.8384
2025/08/26	50.5278	52.0870	49.7231	51.8084
2025/08/25	53.2020	53.2752	50.4989	50.5300
2025/08/24	53.0983	54.2842	52.9688	53.2020
2025/08/23	53.8047	53.9138	52.8097	53.0983
2025/08/22	52.4641	54.0040	52.4507	53.7603
2025/08/21	52.3183	52.6976	51.7954	52.4619
2025/08/20	51.2564	52.4279	50.9655	52.3183
2025/08/19	51.8057	52.1706	51.1249	51.2564
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

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