ライトコイン(LTC/JPY)時系列
ライトコイン 現在値
現在値(15日 14:00 リアルタイムレート)
17,098.65-170(-0.98%)
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 |
|---|---|---|---|---|---|---|
| 2025/09/14 | 17,623.00 | 17,644.00 | 16,871.00 | 17,016.00 | 107,070,675,659 | 1,298,512,064,485 |
| 2025/09/13 | 17,453.00 | 17,843.00 | 17,392.00 | 17,638.00 | 115,157,364,458 | 1,344,417,973,915 |
| 2025/09/12 | 17,059.00 | 17,466.00 | 16,946.00 | 17,453.00 | 107,910,068,786 | 1,327,248,950,779 |
| 2025/09/11 | 17,324.00 | 17,338.00 | 16,702.00 | 17,059.00 | 105,124,158,767 | 1,302,517,610,957 |
| 2025/09/10 | 16,500.00 | 17,366.00 | 16,454.00 | 17,323.00 | 101,832,938,399 | 1,321,952,773,337 |
| 2025/09/09 | 16,612.00 | 16,789.00 | 16,330.00 | 16,503.00 | 85,130,890,988 | 1,258,480,209,624 |
| 2025/09/08 | 17,060.00 | 17,086.00 | 16,530.00 | 16,611.00 | 101,999,817,639 | 1,275,156,184,895 |
| 2025/09/07 | 16,534.00 | 17,068.00 | 16,533.00 | 17,068.00 | 56,589,723,288 | 1,293,202,558,834 |
| 2025/09/06 | 16,524.00 | 16,581.00 | 16,405.00 | 16,530.00 | 40,270,098,386 | 1,261,015,714,232 |
| 2025/09/05 | 16,489.00 | 16,919.00 | 16,487.00 | 16,524.00 | 85,484,190,831 | 1,268,961,146,291 |
| 2025/09/04 | 16,714.00 | 16,793.00 | 16,295.00 | 16,482.00 | 59,439,732,874 | 1,253,677,154,781 |
| 2025/09/03 | 16,593.00 | 16,765.00 | 16,493.00 | 16,715.00 | 68,301,021,347 | 1,279,855,347,161 |
| 2025/09/02 | 15,966.00 | 16,623.00 | 15,966.00 | 16,585.00 | 90,461,402,751 | 1,252,642,108,954 |
| 2025/09/01 | 16,024.00 | 16,354.00 | 15,716.00 | 15,963.00 | 85,392,488,394 | 1,217,764,399,061 |
| 2025/08/31 | 16,293.00 | 16,449.00 | 16,024.00 | 16,025.00 | 48,600,700,878 | 1,220,992,820,315 |
| 2025/08/30 | 16,163.00 | 16,345.00 | 15,971.00 | 16,293.00 | 55,266,412,952 | 1,242,433,057,079 |
| 2025/08/29 | 16,704.00 | 16,704.00 | 16,006.00 | 16,163.00 | 93,122,961,432 | 1,230,476,929,355 |
| 2025/08/28 | 16,522.00 | 16,843.00 | 16,453.00 | 16,703.00 | 73,450,304,020 | 1,277,823,151,905 |
| 2025/08/27 | 16,739.00 | 17,174.00 | 16,503.00 | 16,518.00 | 94,250,913,774 | 1,260,773,912,302 |
| 2025/08/26 | 16,177.00 | 16,916.00 | 16,090.00 | 16,738.00 | 99,873,332,627 | 1,278,917,673,214 |
| 2025/08/25 | 17,407.00 | 17,456.00 | 15,827.00 | 16,181.00 | 154,882,969,142 | 1,228,573,766,357 |
| 2025/08/24 | 17,834.00 | 18,311.00 | 17,235.00 | 17,406.00 | 108,661,494,671 | 1,324,010,868,659 |
| 2025/08/23 | 18,047.00 | 18,101.00 | 17,612.00 | 17,833.00 | 75,416,822,174 | 1,359,369,196,755 |
| 2025/08/22 | 17,012.00 | 18,152.00 | 16,724.00 | 18,047.00 | 128,416,598,648 | 1,388,753,368,077 |
| 2025/08/21 | 17,092.00 | 17,244.00 | 16,837.00 | 17,007.00 | 71,040,667,397 | 1,287,050,727,004 |
| 2025/08/20 | 16,619.00 | 17,259.00 | 16,619.00 | 17,099.00 | 100,727,642,712 | 1,306,377,363,070 |
| 2025/08/19 | 17,411.00 | 17,588.00 | 16,578.00 | 16,617.00 | 112,027,387,669 | 1,268,002,508,092 |
| 2025/08/18 | 17,793.00 | 17,830.00 | 17,035.00 | 17,412.00 | 110,311,155,070 | 1,320,618,401,058 |
| 2025/08/17 | 17,791.00 | 18,126.00 | 17,650.00 | 17,802.00 | 95,462,821,237 | 1,354,477,265,247 |
| 2025/08/16 | 17,511.00 | 17,791.00 | 17,262.00 | 17,791.00 | 82,883,429,733 | 1,355,536,739,070 |
| 2025/08/15 | 17,915.00 | 18,118.00 | 17,182.00 | 17,511.00 | 129,115,183,726 | 1,339,547,807,102 |
| 2025/08/14 | 19,270.00 | 19,576.00 | 17,719.00 | 17,919.00 | 202,255,428,317 | 1,359,699,383,057 |
| 2025/08/13 | 19,278.00 | 19,722.00 | 19,061.00 | 19,274.00 | 178,306,789,493 | 1,474,475,706,270 |
| 2025/08/12 | 17,822.00 | 19,470.00 | 17,600.00 | 19,276.00 | 199,096,633,665 | 1,472,492,195,956 |
| 2025/08/11 | 18,279.00 | 18,879.00 | 17,740.00 | 17,820.00 | 202,351,039,059 | 1,353,029,698,445 |
| 2025/08/10 | 17,775.00 | 18,524.00 | 17,507.00 | 18,281.00 | 137,948,534,054 | 1,391,877,186,354 |
| 2025/08/09 | 18,290.00 | 18,624.00 | 17,765.00 | 17,775.00 | 123,059,384,944 | 1,354,355,531,786 |
| 2025/08/08 | 18,017.00 | 18,632.00 | 17,646.00 | 18,290.00 | 168,583,265,910 | 1,385,053,541,754 |
| 2025/08/07 | 17,559.00 | 18,017.00 | 17,299.00 | 18,017.00 | 172,009,083,790 | 1,375,807,418,760 |
| 2025/08/06 | 17,743.00 | 17,794.00 | 16,994.00 | 17,562.00 | 133,318,290,716 | 1,340,332,863,967 |
| 2025/08/05 | 17,792.00 | 19,006.00 | 17,675.00 | 17,746.00 | 266,610,502,293 | 1,344,500,471,366 |
| 2025/08/04 | 16,277.00 | 17,823.00 | 16,253.00 | 17,796.00 | 178,958,007,325 | 1,359,946,167,764 |
| 2025/08/03 | 15,658.00 | 16,380.00 | 15,425.00 | 16,269.00 | 91,275,714,020 | 1,239,789,110,749 |
| 2025/08/02 | 15,718.00 | 16,191.00 | 15,412.00 | 15,658.00 | 138,087,864,959 | 1,192,216,081,961 |
| 2025/08/01 | 16,020.00 | 16,020.00 | 15,619.00 | 15,718.00 | 170,553,317,699 | 1,224,555,081,271 |
| 2025/07/31 | 16,495.00 | 16,683.00 | 15,979.00 | 16,016.00 | 102,130,818,676 | 1,206,833,856,704 |
| 2025/07/30 | 16,108.00 | 16,595.00 | 15,913.00 | 16,500.00 | 118,965,594,703 | 1,248,995,887,694 |
| 2025/07/29 | 16,122.00 | 16,452.00 | 15,895.00 | 16,112.00 | 91,508,138,098 | 1,226,644,198,321 |
| 2025/07/28 | 16,966.00 | 17,182.00 | 16,118.00 | 16,131.00 | 102,685,898,140 | 1,221,733,343,373 |
| 2025/07/27 | 16,829.00 | 17,044.00 | 16,632.00 | 16,972.00 | 79,201,773,967 | 1,290,377,035,777 |
| 2025/07/26 | 16,795.00 | 17,041.00 | 16,555.00 | 16,831.00 | 74,200,183,515 | 1,280,220,055,415 |
| 2025/07/25 | 16,511.00 | 17,118.00 | 16,002.00 | 16,795.00 | 142,918,819,230 | 1,273,542,890,340 |
| 2025/07/24 | 16,419.00 | 16,933.00 | 15,651.00 | 16,510.00 | 137,543,320,189 | 1,251,042,127,896 |
| 2025/07/23 | 17,572.00 | 17,908.00 | 15,991.00 | 16,422.00 | 192,067,064,351 | 1,253,170,473,403 |
| 2025/07/22 | 17,077.00 | 17,580.00 | 16,689.00 | 17,580.00 | 190,135,410,429 | 1,343,018,148,914 |
| 2025/07/21 | 17,349.00 | 18,031.00 | 16,915.00 | 17,080.00 | 186,573,976,982 | 1,308,847,134,486 |
| 2025/07/20 | 16,881.00 | 18,050.00 | 16,496.00 | 17,347.00 | 266,182,800,349 | 1,323,365,036,904 |
| 2025/07/19 | 15,130.00 | 16,889.00 | 14,864.00 | 16,880.00 | 203,352,405,072 | 1,284,500,437,001 |
| 2025/07/18 | 15,083.00 | 16,636.00 | 14,913.00 | 15,130.00 | 275,391,259,689 | 1,148,326,669,619 |
| 2025/07/17 | 14,430.00 | 15,356.00 | 14,210.00 | 15,084.00 | 160,524,218,977 | 1,144,210,383,398 |