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
2026/08/10	52.0438	52.7797	51.9407	52.6718
2026/08/09	51.8601	52.0957	51.8532	52.0455
2026/08/08	51.6413	51.9311	51.5629	51.8698
2026/08/07	51.7557	51.9502	51.3676	51.6156
2026/08/06	51.5829	51.9360	51.2884	51.7670
2026/08/05	51.5697	51.8759	51.2845	51.5783
2026/08/04	51.7469	52.1150	51.4668	51.5725
2026/08/03	51.4290	51.8091	50.6161	51.7469
2026/08/02	51.5194	51.7126	51.1974	51.4290
2026/08/01	51.4012	51.8131	51.2739	51.5194
2026/07/31	52.5887	52.8514	51.2806	51.3885
2026/07/30	53.1348	53.6470	51.8408	52.5892
2026/07/29	53.1672	53.5472	52.9442	53.1348
2026/07/28	53.1582	53.4555	52.8374	53.1792
2026/07/27	54.3096	54.3591	53.1227	53.1689
2026/07/26	54.3079	54.5072	54.0650	54.2819
2026/07/25	54.1441	54.6243	53.8672	54.3079
2026/07/24	53.8528	54.4472	53.6488	54.1505
2026/07/23	53.5997	53.8688	53.2891	53.8370
2026/07/22	53.7840	53.8998	53.3650	53.5997
2026/07/21	52.9691	53.8894	52.7647	53.7502
2026/07/20	52.9928	53.1719	52.7207	52.9645
2026/07/19	52.8165	53.2059	52.7082	53.0885
2026/07/18	52.3226	52.9368	52.1628	52.8165
2026/07/17	52.4445	52.5934	52.1369	52.3226
2026/07/16	52.5612	52.6866	52.2851	52.4442
2026/07/15	52.8025	53.3802	52.4470	52.5879
2026/07/14	52.5951	52.9128	52.4330	52.7901
2026/07/13	53.6129	53.8147	52.5140	52.5951
2026/07/12	53.2642	53.7388	53.1526	53.6129
2026/07/11	53.4291	53.9885	53.1046	53.2642
2026/07/10	53.8545	53.9285	53.0677	53.4397
2026/07/09	53.3719	53.9655	53.1563	53.8715
2026/07/08	53.7918	53.9897	52.9643	53.3719
2026/07/07	53.3326	53.9079	53.1932	53.7650
2026/07/06	53.0626	53.4914	52.8272	53.3326
2026/07/05	52.4527	53.2472	52.1669	53.0654
2026/07/04	52.0711	52.6622	51.9716	52.4527
2026/07/03	51.1413	52.1472	50.9749	52.0711
2026/07/02	51.2179	51.4356	50.8260	51.1413
2026/07/01	51.1302	51.7426	50.9578	51.2090
2026/06/30	51.9208	51.9706	51.0548	51.1618
2026/06/29	52.0091	52.5386	51.7494	51.9249
2026/06/28	51.9200	52.4693	51.8183	52.0091
2026/06/27	51.7480	51.9634	51.6409	51.8977
2026/06/26	52.3322	52.4393	51.3228	51.7480
2026/06/25	52.9463	53.4194	51.9054	52.3322
2026/06/24	53.0564	53.6154	52.4650	52.9463
2026/06/23	53.9146	53.9898	52.9292	53.0564
2026/06/22	52.8071	53.9886	52.6609	53.9146
2026/06/21	52.6532	52.9844	52.4700	52.8071
2026/06/20	52.1876	52.7029	51.7800	52.6721
2026/06/19	51.6642	52.2407	51.4432	52.1876
2026/06/18	51.5607	51.7842	51.1873	51.6688
2026/06/17	50.7427	51.7687	50.6693	51.6656
2026/06/16	50.9192	51.1404	50.6228	50.7427
2026/06/15	51.4817	51.5101	50.8829	50.9192
2026/06/14	50.8763	51.5989	50.4668	51.4817
2026/06/13	50.4648	51.0545	50.3706	50.8763
2026/06/12	50.6237	50.7536	49.8806	50.4648
2026/06/11	51.4235	51.8514	49.8856	50.7256
2026/06/10	51.6216	51.9384	51.3908	51.5223
2026/06/09	52.3067	52.4095	51.3055	51.7205
2026/06/08	52.4213	52.5815	52.0172	52.3067
2026/06/07	51.9672	52.8694	51.7280	52.4379
2026/06/06	51.2763	51.9764	50.9291	51.9672
2026/06/05	53.1180	53.2100	50.9760	51.2763
2026/06/04	53.1425	53.3619	52.0413	53.1180
2026/06/03	53.0853	53.6684	52.5313	53.1425
2026/06/02	54.8091	54.8091	52.9111	53.0917
2026/06/01	55.8110	56.2192	54.6584	54.7540
2026/05/31	55.3567	55.9436	54.8482	55.8110
2026/05/30	54.7534	55.5591	54.3585	55.3567
2026/05/29	56.0814	56.1220	54.1675	54.7534
2026/05/28	58.5884	58.7365	55.3046	56.0814
2026/05/27	59.6894	59.7392	58.5289	58.5728
2026/05/26	59.0175	60.0684	58.9212	59.6894
2026/05/25	57.8958	59.3424	57.7296	59.0175
2026/05/24	57.6095	58.4820	57.4381	58.0182
2026/05/23	57.5908	57.7893	56.9052	57.6095
2026/05/22	58.0341	58.2345	57.1031	57.5960
2026/05/21	57.0265	58.1081	56.8560	58.0341
2026/05/20	56.5916	57.1800	56.3529	57.0265
2026/05/19	56.4387	56.9159	56.2108	56.5916
2026/05/18	56.3840	56.9273	56.0221	56.4395
2026/05/17	56.3679	56.8100	56.0361	56.3841
2026/05/16	55.7834	56.4525	55.3792	56.3699
2026/05/15	55.9484	56.2148	55.4999	55.9280
2026/05/14	55.1004	56.2019	55.0335	55.9130
2026/05/13	55.0008	55.5202	54.8620	55.1004
2026/05/12	55.1093	55.2870	54.6870	55.0008
2026/05/11	54.7765	55.4013	54.6475	55.1093
2026/05/10	54.8343	55.1462	54.5076	54.7765
2026/05/09	54.8568	55.4181	54.6753	54.8833
2026/05/08	54.8003	55.2037	54.3238	54.8568
2026/05/07	54.2043	54.9235	53.7497	54.8003
2026/05/06	54.3603	54.4502	53.2791	54.2043
2026/05/05	53.4617	54.5685	53.1065	54.4054
2026/05/04	53.0175	53.7382	52.5889	53.4495
2026/05/03	51.7988	53.9809	51.6625	53.0175
2026/05/02	51.2753	52.4875	51.1711	51.7988
2026/05/01	51.2164	51.4750	50.7847	51.2715
2026/04/30	51.7674	52.2371	50.5511	51.1853
2026/04/29	51.6013	52.0150	51.2805	51.7855
2026/04/28	51.8439	51.9683	51.3840	51.6018
2026/04/27	51.6113	52.0729	51.3652	51.8439
2026/04/26	51.6125	51.7835	51.1862	51.6161
2026/04/25	51.5605	51.7642	51.2791	51.6125
2026/04/24	52.5451	52.6365	50.9838	51.5605
2026/04/23	52.4777	52.7173	52.1439	52.5677
2026/04/22	53.0529	53.3833	52.1228	52.4777
2026/04/21	52.2087	53.5293	52.0827	53.0529
2026/04/20	52.3566	53.0145	51.8148	52.2087
2026/04/19	52.4058	53.5023	51.9978	52.3976
2026/04/18	52.0325	52.4961	51.7036	52.4323
2026/04/17	52.0623	52.1556	51.1113	52.0325
2026/04/16	51.9558	52.2752	51.4902	52.0623
2026/04/15	51.4252	52.2720	51.1104	51.9558
2026/04/14	51.0027	51.5324	50.8105	51.4307
2026/04/13	51.2881	51.5429	50.7615	50.9850
2026/04/12	50.7850	51.5758	50.6231	51.3294
2026/04/11	50.8772	51.0328	50.5726	50.7850
2026/04/10	51.0336	51.1885	50.4022	50.8537
2026/04/09	50.4385	51.0480	50.2182	50.9940
2026/04/08	50.0058	50.5104	49.7438	50.4696
2026/04/07	50.4927	50.7191	49.8510	50.0058
2026/04/06	50.8051	51.0250	50.2997	50.4927
2026/04/05	50.6409	51.0596	50.5708	50.9153
2026/04/04	50.2621	50.7989	50.2317	50.6409
2026/04/03	50.3123	50.4687	49.9119	50.2621
2026/04/02	50.1051	50.5757	49.9327	50.3123
2026/04/01	49.6105	50.3039	49.5463	50.1051
2026/03/31	51.0304	51.3962	49.3510	49.6105
2026/03/30	51.5609	51.7372	50.4207	51.1272
2026/03/29	50.7481	52.0677	50.3825	51.5609
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

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