ライトコイン(LTC/JPY)時系列
ライトコイン 現在値
現在値(11日 15:20 リアルタイムレート)
8,192.15+88(+1.09%)
ライトコイン(LTC/JPY) 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 |
|---|---|---|---|---|---|---|
| 2026/09/10 | 8,159.00 | 8,190.00 | 7,984.00 | 8,053.00 | 35,941,523,486 | 620,997,125,002 |
| 2026/09/09 | 8,330.00 | 8,406.00 | 8,079.00 | 8,160.00 | 42,483,996,005 | 632,712,177,714 |
| 2026/09/08 | 8,500.00 | 8,593.00 | 8,314.00 | 8,330.00 | 48,359,777,933 | 647,861,015,426 |
| 2026/09/07 | 8,587.00 | 9,152.00 | 8,424.00 | 8,509.00 | 75,273,017,150 | 669,698,957,093 |
| 2026/09/06 | 8,564.00 | 8,625.00 | 8,402.00 | 8,586.00 | 42,170,576,769 | 667,884,921,845 |
| 2026/09/05 | 7,936.00 | 8,652.00 | 7,933.00 | 8,564.00 | 69,059,636,115 | 662,957,928,706 |
| 2026/09/04 | 8,013.00 | 8,024.00 | 7,786.00 | 7,935.00 | 33,815,423,403 | 613,152,807,572 |
| 2026/09/03 | 7,885.00 | 8,076.00 | 7,862.00 | 8,014.00 | 41,501,519,221 | 634,532,238,472 |
| 2026/09/02 | 7,940.00 | 7,940.00 | 7,761.00 | 7,886.00 | 38,150,359,379 | 616,635,843,897 |
| 2026/09/01 | 7,753.00 | 8,007.00 | 7,732.00 | 7,940.00 | 41,007,623,967 | 614,130,836,336 |
| 2026/08/31 | 7,671.00 | 7,829.00 | 7,662.00 | 7,753.00 | 31,918,789,685 | 602,684,381,252 |
| 2026/08/30 | 7,845.00 | 8,021.00 | 7,631.00 | 7,671.00 | 28,593,200,037 | 594,790,725,278 |
| 2026/08/29 | 7,895.00 | 7,921.00 | 7,790.00 | 7,845.00 | 27,161,033,285 | 608,421,811,133 |
| 2026/08/28 | 7,954.00 | 8,039.00 | 7,722.00 | 7,895.00 | 42,414,423,044 | 609,301,353,253 |
| 2026/08/27 | 8,046.00 | 8,046.00 | 7,882.00 | 7,954.00 | 44,581,030,281 | 616,528,730,004 |
| 2026/08/26 | 7,948.00 | 8,094.00 | 7,855.00 | 8,047.00 | 48,696,266,774 | 623,767,632,451 |
| 2026/08/25 | 8,215.00 | 8,415.00 | 7,925.00 | 7,949.00 | 49,694,832,417 | 615,934,459,184 |
| 2026/08/24 | 8,309.00 | 8,599.00 | 8,159.00 | 8,215.00 | 71,638,943,537 | 635,936,658,402 |
| 2026/08/23 | 8,346.00 | 8,445.00 | 8,065.00 | 8,312.00 | 47,440,061,445 | 644,565,344,745 |
| 2026/08/22 | 8,446.00 | 8,797.00 | 8,043.00 | 8,346.00 | 100,971,857,707 | 647,061,383,946 |
| 2026/08/21 | 7,599.00 | 8,602.00 | 7,599.00 | 8,445.00 | 90,631,265,954 | 654,372,377,231 |
| 2026/08/20 | 7,396.00 | 7,723.00 | 7,369.00 | 7,601.00 | 44,799,902,002 | 586,732,159,401 |
| 2026/08/19 | 7,071.00 | 7,460.00 | 7,063.00 | 7,395.00 | 39,836,846,842 | 577,938,298,487 |
| 2026/08/18 | 7,094.00 | 7,128.00 | 7,042.00 | 7,072.00 | 22,904,083,292 | 547,362,555,477 |
| 2026/08/17 | 7,024.00 | 7,117.00 | 6,973.00 | 7,094.00 | 23,610,007,172 | 549,471,638,040 |
| 2026/08/16 | 7,020.00 | 7,128.00 | 7,014.00 | 7,026.00 | 17,369,721,455 | 544,685,783,554 |
| 2026/08/15 | 6,972.00 | 7,053.00 | 6,952.00 | 7,020.00 | 18,721,148,243 | 544,059,687,493 |
| 2026/08/14 | 7,145.00 | 7,152.00 | 6,914.00 | 6,972.00 | 25,472,177,767 | 540,778,705,944 |
| 2026/08/13 | 7,146.00 | 7,172.00 | 7,115.00 | 7,145.00 | 20,619,041,937 | 553,313,824,864 |
| 2026/08/12 | 7,241.00 | 7,248.00 | 7,127.00 | 7,147.00 | 24,957,538,517 | 553,580,209,005 |
| 2026/08/11 | 7,179.00 | 7,251.00 | 7,160.00 | 7,242.00 | 21,256,173,347 | 560,684,590,405 |
| 2026/08/10 | 7,170.00 | 7,226.00 | 7,168.00 | 7,182.00 | 23,841,323,605 | 551,939,952,465 |
| 2026/08/09 | 7,256.00 | 7,326.00 | 7,168.00 | 7,168.00 | 19,942,254,698 | 555,137,757,563 |
| 2026/08/08 | 7,191.00 | 7,268.00 | 7,172.00 | 7,256.00 | 18,889,316,666 | 562,161,107,185 |
| 2026/08/07 | 7,193.00 | 7,243.00 | 7,133.00 | 7,191.00 | 26,979,258,206 | 559,267,959,780 |
| 2026/08/06 | 7,136.00 | 7,251.00 | 7,070.00 | 7,192.00 | 24,937,385,739 | 554,363,539,252 |
| 2026/08/05 | 7,070.00 | 7,159.00 | 7,053.00 | 7,135.00 | 26,519,929,231 | 553,090,181,408 |
| 2026/08/04 | 6,971.00 | 7,110.00 | 6,937.00 | 7,072.00 | 28,009,477,486 | 547,100,499,866 |
| 2026/08/03 | 7,034.00 | 7,034.00 | 6,903.00 | 6,975.00 | 25,658,201,414 | 540,085,728,409 |
| 2026/08/02 | 6,966.00 | 7,070.00 | 6,951.00 | 7,038.00 | 21,237,436,704 | 545,030,800,596 |
| 2026/08/01 | 6,965.00 | 7,049.00 | 6,875.00 | 6,956.00 | 24,172,444,734 | 538,755,502,513 |
| 2026/07/31 | 7,296.00 | 7,358.00 | 6,955.00 | 6,965.00 | 29,205,743,604 | 548,913,862,655 |
| 2026/07/30 | 7,416.00 | 7,416.00 | 7,157.00 | 7,295.00 | 31,350,411,418 | 575,984,329,707 |
| 2026/07/29 | 7,560.00 | 7,585.00 | 7,248.00 | 7,416.00 | 39,348,395,481 | 576,263,413,515 |
| 2026/07/28 | 7,534.00 | 7,637.00 | 7,516.00 | 7,560.00 | 29,966,170,978 | 585,127,448,323 |
| 2026/07/27 | 7,820.00 | 7,821.00 | 7,525.00 | 7,534.00 | 34,235,555,755 | 582,793,606,826 |
| 2026/07/26 | 7,621.00 | 7,886.00 | 7,616.00 | 7,822.00 | 37,831,698,048 | 606,371,791,375 |
| 2026/07/25 | 7,590.00 | 7,638.00 | 7,501.00 | 7,620.00 | 26,517,170,994 | 589,970,989,131 |
| 2026/07/24 | 7,689.00 | 7,749.00 | 7,532.00 | 7,590.00 | 37,472,738,914 | 587,637,608,424 |
| 2026/07/23 | 7,677.00 | 7,778.00 | 7,576.00 | 7,690.00 | 40,897,532,842 | 592,517,846,406 |
| 2026/07/22 | 7,640.00 | 7,759.00 | 7,557.00 | 7,678.00 | 30,622,526,377 | 594,651,244,440 |
| 2026/07/21 | 7,692.00 | 7,821.00 | 7,619.00 | 7,640.00 | 35,031,524,252 | 588,898,369,711 |
| 2026/07/20 | 7,645.00 | 7,749.00 | 7,539.00 | 7,692.00 | 50,374,056,885 | 595,543,111,759 |
| 2026/07/19 | 7,636.00 | 7,765.00 | 7,588.00 | 7,646.00 | 35,638,248,696 | 591,525,259,589 |
| 2026/07/18 | 7,334.00 | 7,760.00 | 7,320.00 | 7,635.00 | 47,980,203,173 | 591,050,836,011 |
| 2026/07/17 | 7,298.00 | 7,438.00 | 7,165.00 | 7,334.00 | 46,057,113,087 | 567,353,882,083 |
| 2026/07/16 | 7,313.00 | 7,355.00 | 7,188.00 | 7,297.00 | 42,894,191,199 | 563,749,783,183 |
| 2026/07/15 | 7,369.00 | 7,457.00 | 7,237.00 | 7,313.00 | 49,870,785,533 | 566,407,439,674 |
| 2026/07/14 | 7,064.00 | 7,371.00 | 7,048.00 | 7,369.00 | 35,369,567,135 | 571,107,273,586 |
| 2026/07/13 | 7,118.00 | 7,194.00 | 6,976.00 | 7,063.00 | 30,626,610,870 | 544,806,960,083 |