ライトコイン(LTC/JPY)時系列
ライトコイン 現在値
現在値(1日 09:19 リアルタイムレート)
12,551.85+398(+3.28%)
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 |
|---|---|---|---|---|---|---|
| 2025/05/30 | 13,382.00 | 13,487.00 | 12,320.00 | 12,339.00 | 97,287,220,939 | 934,838,869,298 |
| 2025/05/29 | 13,878.00 | 14,368.00 | 13,383.00 | 13,387.00 | 76,303,126,472 | 1,028,966,907,363 |
| 2025/05/28 | 13,832.00 | 14,021.00 | 13,562.00 | 13,890.00 | 58,995,486,146 | 1,042,718,315,850 |
| 2025/05/27 | 13,553.00 | 13,999.00 | 13,256.00 | 13,834.00 | 65,895,918,066 | 1,039,026,115,846 |
| 2025/05/26 | 13,667.00 | 13,926.00 | 13,486.00 | 13,551.00 | 51,353,535,340 | 1,030,269,266,468 |
| 2025/05/25 | 13,641.00 | 13,690.00 | 13,303.00 | 13,665.00 | 53,178,245,667 | 1,034,927,900,465 |
| 2025/05/24 | 13,563.00 | 13,937.00 | 13,547.00 | 13,641.00 | 51,660,004,944 | 1,035,181,448,695 |
| 2025/05/23 | 14,423.00 | 14,756.00 | 13,521.00 | 13,563.00 | 98,242,265,976 | 1,038,366,222,672 |
| 2025/05/22 | 13,975.00 | 14,515.00 | 13,955.00 | 14,419.00 | 99,051,662,030 | 1,093,445,748,233 |
| 2025/05/21 | 13,627.00 | 14,122.00 | 13,504.00 | 13,985.00 | 94,180,602,079 | 1,065,329,599,431 |
| 2025/05/20 | 14,258.00 | 14,423.00 | 13,453.00 | 13,625.00 | 102,136,147,036 | 1,038,463,513,099 |
| 2025/05/19 | 14,703.00 | 14,703.00 | 13,723.00 | 14,257.00 | 81,319,902,349 | 1,084,683,944,993 |
| 2025/05/18 | 14,024.00 | 14,890.00 | 14,002.00 | 14,713.00 | 77,144,590,766 | 1,117,587,122,560 |
| 2025/05/17 | 14,489.00 | 14,722.00 | 13,948.00 | 14,024.00 | 73,311,230,801 | 1,063,943,840,466 |
| 2025/05/16 | 14,438.00 | 14,901.00 | 14,300.00 | 14,488.00 | 70,561,455,043 | 1,098,921,579,877 |
| 2025/05/15 | 14,826.00 | 14,912.00 | 13,985.00 | 14,436.00 | 96,123,380,118 | 1,102,746,134,034 |
| 2025/05/14 | 15,276.00 | 15,447.00 | 14,476.00 | 14,822.00 | 101,174,082,218 | 1,131,443,121,843 |
| 2025/05/13 | 15,416.00 | 15,472.00 | 14,748.00 | 15,274.00 | 112,193,594,560 | 1,165,126,990,643 |
| 2025/05/12 | 14,577.00 | 15,553.00 | 14,577.00 | 15,406.00 | 127,759,148,928 | 1,149,336,086,266 |
| 2025/05/11 | 15,300.00 | 15,358.00 | 14,339.00 | 14,583.00 | 94,251,176,382 | 1,102,287,801,872 |
| 2025/05/10 | 14,605.00 | 15,431.00 | 14,605.00 | 15,300.00 | 121,312,298,247 | 1,160,562,541,238 |
| 2025/05/09 | 13,822.00 | 14,726.00 | 13,727.00 | 14,602.00 | 121,206,670,545 | 1,111,714,273,306 |
| 2025/05/08 | 12,869.00 | 13,881.00 | 12,869.00 | 13,821.00 | 111,997,539,246 | 1,033,150,566,308 |
| 2025/05/07 | 13,140.00 | 13,359.00 | 12,528.00 | 12,866.00 | 112,001,561,763 | 970,189,001,082 |
| 2025/05/06 | 11,975.00 | 13,214.00 | 11,614.00 | 13,143.00 | 93,307,667,649 | 1,000,597,227,129 |
| 2025/05/05 | 12,295.00 | 12,882.00 | 11,839.00 | 11,975.00 | 82,208,891,275 | 914,094,630,257 |
| 2025/05/04 | 12,559.00 | 12,587.00 | 12,282.00 | 12,295.00 | 45,066,707,629 | 934,088,097,491 |
| 2025/05/03 | 12,751.00 | 12,752.00 | 12,435.00 | 12,559.00 | 36,216,869,113 | 952,172,552,841 |
| 2025/05/02 | 12,933.00 | 13,218.00 | 12,656.00 | 12,751.00 | 54,943,290,919 | 970,232,173,799 |
| 2025/05/01 | 11,944.00 | 13,217.00 | 11,939.00 | 12,932.00 | 68,150,433,067 | 964,190,279,488 |
| 2025/04/30 | 12,159.00 | 12,313.00 | 11,671.00 | 11,944.00 | 58,718,605,932 | 900,583,554,984 |
| 2025/04/29 | 12,191.00 | 12,404.00 | 12,050.00 | 12,163.00 | 60,149,570,654 | 918,340,770,056 |
| 2025/04/28 | 12,299.00 | 12,639.00 | 12,054.00 | 12,194.00 | 59,529,970,201 | 931,447,496,832 |
| 2025/04/27 | 12,515.00 | 12,580.00 | 12,174.00 | 12,300.00 | 44,357,781,015 | 928,529,117,135 |
| 2025/04/26 | 12,403.00 | 12,648.00 | 12,274.00 | 12,515.00 | 45,785,745,678 | 945,621,398,295 |
| 2025/04/25 | 12,043.00 | 12,533.00 | 11,875.00 | 12,403.00 | 59,964,860,635 | 931,515,483,777 |
| 2025/04/24 | 11,913.00 | 12,076.00 | 11,545.00 | 12,043.00 | 57,362,536,428 | 912,076,148,887 |
| 2025/04/23 | 11,913.00 | 12,102.00 | 11,745.00 | 11,911.00 | 75,267,863,255 | 898,164,142,453 |
| 2025/04/22 | 10,995.00 | 12,028.00 | 10,964.00 | 11,896.00 | 71,479,443,644 | 887,827,698,215 |
| 2025/04/21 | 11,005.00 | 11,459.00 | 10,906.00 | 10,995.00 | 58,159,602,371 | 834,718,596,760 |
| 2025/04/20 | 10,840.00 | 11,155.00 | 10,749.00 | 11,004.00 | 37,265,317,625 | 836,496,260,417 |
| 2025/04/19 | 10,820.00 | 10,919.00 | 10,686.00 | 10,840.00 | 35,947,248,822 | 819,047,583,780 |
| 2025/04/18 | 10,663.00 | 10,962.00 | 10,631.00 | 10,820.00 | 38,012,923,071 | 817,554,739,597 |
| 2025/04/17 | 10,539.00 | 10,898.00 | 10,482.00 | 10,662.00 | 46,279,594,914 | 802,421,549,728 |
| 2025/04/16 | 10,795.00 | 10,909.00 | 10,483.00 | 10,534.00 | 56,898,528,193 | 803,804,319,570 |
| 2025/04/15 | 11,043.00 | 11,245.00 | 10,717.00 | 10,793.00 | 47,434,055,157 | 816,282,124,598 |
| 2025/04/14 | 11,186.00 | 11,446.00 | 10,863.00 | 11,042.00 | 60,211,788,862 | 837,487,622,149 |
| 2025/04/13 | 11,279.00 | 11,471.00 | 11,078.00 | 11,178.00 | 54,742,430,296 | 843,406,476,571 |
| 2025/04/12 | 10,939.00 | 11,477.00 | 10,756.00 | 11,279.00 | 52,267,526,805 | 852,394,966,060 |
| 2025/04/11 | 10,600.00 | 11,058.00 | 10,600.00 | 10,939.00 | 57,069,482,132 | 827,941,214,599 |
| 2025/04/10 | 11,207.00 | 11,207.00 | 10,316.00 | 10,605.00 | 65,331,586,067 | 821,317,426,141 |
| 2025/04/09 | 10,072.00 | 11,553.00 | 9,708.00 | 11,210.00 | 113,066,065,513 | 837,209,060,084 |
| 2025/04/08 | 10,490.00 | 10,784.00 | 9,992.00 | 10,066.00 | 76,908,772,038 | 771,621,475,242 |
| 2025/04/07 | 10,233.00 | 10,641.00 | 9,269.00 | 10,489.00 | 160,193,722,425 | 779,165,158,072 |
| 2025/04/06 | 12,162.00 | 12,198.00 | 9,955.00 | 10,230.00 | 96,730,450,882 | 782,497,128,840 |
| 2025/04/05 | 12,407.00 | 12,474.00 | 12,028.00 | 12,156.00 | 34,734,180,971 | 918,462,548,305 |
| 2025/04/04 | 12,182.00 | 12,433.00 | 11,848.00 | 12,406.00 | 65,375,079,438 | 932,516,161,982 |
| 2025/04/03 | 12,085.00 | 12,396.00 | 11,731.00 | 12,183.00 | 75,846,815,737 | 930,587,655,676 |
| 2025/04/02 | 12,655.00 | 13,212.00 | 12,016.00 | 12,088.00 | 103,346,099,107 | 925,284,272,608 |
| 2025/04/01 | 12,455.00 | 12,815.00 | 12,444.00 | 12,653.00 | 54,754,607,892 | 957,579,698,674 |