[PR]AI予測アプリ
株価ニュース速報
新NISA生涯保有
月別高配当
押し目
銘柄検索

※札証、名証、福証へ上場している銘柄は非対応

Toncoin(TON/JPY)時系列

Toncoin 現在値

現在値(28日 22:49 リアルタイムレート)
977.88+3(+0.34%)

Toncoin(TON/USD)　取引ボリュームチャート

  • 1ヶ月
  • 3ヶ月
  • 6ヶ月
  • 1年

単位：円

日付 始値 高値 安値 終値 ボリューム 時価総額
2024/11/26 939.82 969.90 877.95 940.27 92,449,542,646 2,415,595,406,799
2024/11/25 947.48 972.07 919.24 939.84 98,540,297,611 2,390,345,013,387
2024/11/24 976.89 1,019.50 902.03 947.46 120,782,857,978 2,422,122,252,488
2024/11/23 843.26 1,017.83 843.24 976.89 189,173,083,349 2,488,104,294,092
2024/11/22 849.75 863.82 834.54 843.26 60,217,439,797 2,138,742,317,507
2024/11/21 821.49 864.04 812.58 850.09 72,756,834,388 2,180,545,717,050
2024/11/20 843.66 850.62 808.87 821.20 48,716,280,715 2,083,310,470,217
2024/11/19 861.49 874.85 832.56 843.87 46,130,406,239 2,146,446,242,198
2024/11/18 831.93 868.13 828.46 861.25 48,249,991,187 2,194,705,787,169
2024/11/17 871.52 882.77 818.66 831.19 56,970,350,875 2,113,831,635,760
2024/11/16 830.88 897.98 828.22 871.54 75,041,446,244 2,218,958,538,159
2024/11/15 819.30 834.69 806.70 833.24 63,270,482,295 2,150,928,294,378
2024/11/14 818.05 853.38 811.00 818.66 79,061,405,147 2,071,071,561,951
2024/11/13 847.93 861.04 799.46 818.12 86,497,334,775 2,072,611,987,321
2024/11/12 844.33 879.85 787.72 847.74 118,647,593,954 2,142,348,977,377
2024/11/11 807.35 846.45 798.95 844.33 82,682,548,839 2,140,628,324,302
2024/11/10 800.93 850.84 773.29 807.24 84,407,068,143 2,051,731,780,942
2024/11/09 752.70 807.89 749.34 800.93 57,793,637,615 2,039,135,831,392
2024/11/08 751.67 758.72 738.08 752.70 33,853,149,356 1,920,865,016,861
2024/11/07 740.41 772.57 734.93 750.07 51,707,479,129 1,923,512,702,922
2024/11/06 708.73 745.97 708.73 742.41 55,981,682,509 1,854,418,237,802
2024/11/05 715.05 718.34 692.05 708.86 34,200,103,876 1,811,063,748,942
2024/11/04 734.53 743.79 711.51 715.10 26,446,595,378 1,820,374,912,054
2024/11/03 745.24 746.97 714.20 734.02 31,061,185,594 1,877,319,554,312
2024/11/02 748.91 758.57 742.13 745.24 19,121,427,371 1,895,945,535,023
2024/11/01 735.22 755.76 730.29 748.90 25,659,737,614 1,891,244,297,070
2024/10/31 764.42 767.56 724.39 734.88 24,616,862,365 1,886,685,264,444
2024/10/30 768.95 776.43 760.17 764.54 31,583,703,712 1,945,251,694,805
2024/10/29 767.73 788.51 763.98 769.21 30,483,092,306 1,954,227,121,128
2024/10/28 761.84 773.03 756.82 768.18 24,688,582,061 1,950,820,180,098
2024/10/27 749.28 761.71 746.43 761.71 16,617,977,102 1,928,933,682,694
2024/10/26 726.24 760.43 721.61 749.28 27,493,631,096 1,904,590,227,953
2024/10/25 777.82 778.34 702.57 726.24 43,034,797,737 1,839,948,649,160
2024/10/24 784.46 788.95 774.31 776.96 21,096,348,962 1,987,555,832,055
2024/10/23 788.71 789.77 766.83 781.52 24,737,460,226 1,966,201,890,397
2024/10/22 782.56 796.20 776.92 788.57 25,814,393,251 1,995,938,422,358
2024/10/21 801.10 806.12 777.80 782.63 27,554,328,376 1,973,828,210,386
2024/10/20 787.71 799.12 784.44 798.70 18,084,503,468 2,028,115,817,912
2024/10/19 784.84 789.57 781.29 787.63 15,367,459,170 2,000,091,891,414
2024/10/18 776.82 785.04 776.25 784.84 22,605,786,359 2,000,495,683,826
2024/10/17 781.81 786.26 764.28 777.22 26,655,129,344 1,965,736,908,148
2024/10/16 778.64 791.22 772.20 782.13 25,055,913,390 1,979,965,090,940
2024/10/15 796.40 798.36 766.73 778.96 38,395,768,827 1,983,583,072,390
2024/10/14 773.77 802.98 770.68 796.43 30,090,135,377 2,013,525,876,753
2024/10/13 781.99 791.11 763.31 773.77 23,640,532,640 1,963,708,751,127
2024/10/12 776.87 791.61 775.37 781.99 19,755,461,518 1,984,705,055,685
2024/10/11 762.56 784.50 760.67 776.87 20,094,953,060 1,965,407,039,093
2024/10/10 756.07 762.76 742.60 762.76 24,012,225,776 1,941,212,561,668
2024/10/09 770.29 775.86 747.91 755.55 27,647,856,065 1,903,455,248,226
2024/10/08 770.49 777.50 760.31 770.08 30,803,476,195 1,952,017,599,670
2024/10/07 790.72 797.99 768.42 769.98 31,070,956,743 1,964,193,278,451
2024/10/06 778.23 792.51 770.77 790.55 24,612,949,109 2,003,217,580,817
2024/10/05 803.12 806.77 771.78 778.23 21,630,859,312 1,972,364,250,798
2024/10/04 782.41 806.05 779.63 803.12 23,520,380,433 2,010,344,698,832
2024/10/03 776.17 783.18 756.56 782.33 40,536,668,250 1,977,446,297,305
2024/10/02 773.22 792.56 771.62 775.95 40,613,522,981 1,927,412,564,993
2024/10/01 821.19 839.25 752.56 772.98 61,555,721,227 1,954,502,480,146
2024/09/30 835.72 842.62 816.75 820.39 34,097,612,409 2,062,908,682,798
2024/09/29 837.49 839.70 816.11 836.01 32,075,433,221 2,108,578,159,380
2024/09/28 850.95 862.30 828.84 837.49 31,515,166,820 2,123,754,084,335