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
2026/05/13	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
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

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