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 13:39 リアルタイムレート)
8,843.00-83(-0.93%)
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 |
|---|---|---|---|---|---|---|
| 2026/03/12 | 8,709.00 | 8,740.00 | 8,575.00 | 8,691.00 | 44,255,181,516 | 668,043,603,627 |
| 2026/03/11 | 8,514.00 | 8,771.00 | 8,480.00 | 8,709.00 | 44,193,300,966 | 665,947,452,044 |
| 2026/03/10 | 8,481.00 | 8,660.00 | 8,455.00 | 8,513.00 | 49,906,711,442 | 654,081,227,580 |
| 2026/03/09 | 8,338.00 | 8,629.00 | 8,338.00 | 8,483.00 | 49,916,514,049 | 654,690,108,035 |
| 2026/03/08 | 8,451.00 | 8,496.00 | 8,255.00 | 8,336.00 | 48,021,113,076 | 638,917,140,691 |
| 2026/03/07 | 8,491.00 | 8,558.00 | 8,414.00 | 8,452.00 | 38,346,799,620 | 650,202,592,403 |
| 2026/03/06 | 8,741.00 | 8,788.00 | 8,389.00 | 8,491.00 | 46,736,556,317 | 652,201,810,027 |
| 2026/03/05 | 8,915.00 | 8,957.00 | 8,694.00 | 8,737.00 | 56,380,621,454 | 669,800,699,007 |
| 2026/03/04 | 8,642.00 | 9,051.00 | 8,569.00 | 8,916.00 | 68,310,573,125 | 689,154,000,276 |
| 2026/03/03 | 8,578.00 | 8,691.00 | 8,373.00 | 8,642.00 | 58,194,778,772 | 662,566,141,217 |
| 2026/03/02 | 8,340.00 | 8,738.00 | 8,320.00 | 8,577.00 | 61,150,003,616 | 657,044,989,001 |
| 2026/03/01 | 8,487.00 | 8,660.00 | 8,201.00 | 8,341.00 | 48,690,394,110 | 638,982,859,026 |
| 2026/02/28 | 8,510.00 | 8,571.00 | 8,050.00 | 8,487.00 | 55,650,028,511 | 652,696,257,815 |
| 2026/02/27 | 8,669.00 | 8,771.00 | 8,386.00 | 8,510.00 | 50,440,041,271 | 653,537,015,558 |
| 2026/02/26 | 8,852.00 | 8,903.00 | 8,523.00 | 8,670.00 | 55,355,389,565 | 667,993,128,828 |
| 2026/02/25 | 7,977.00 | 9,146.00 | 7,966.00 | 8,852.00 | 76,820,090,267 | 679,405,583,809 |
| 2026/02/24 | 7,928.00 | 8,021.00 | 7,814.00 | 7,974.00 | 46,411,581,685 | 608,429,688,552 |
| 2026/02/23 | 8,252.00 | 8,255.00 | 7,868.00 | 7,926.00 | 49,019,406,903 | 608,249,880,415 |
| 2026/02/22 | 8,515.00 | 8,516.00 | 8,217.00 | 8,255.00 | 36,805,764,515 | 636,993,594,204 |
| 2026/02/21 | 8,558.00 | 8,659.00 | 8,499.00 | 8,515.00 | 38,432,367,334 | 654,737,270,361 |
| 2026/02/20 | 8,173.00 | 8,574.00 | 8,173.00 | 8,558.00 | 56,784,014,158 | 658,687,129,538 |
| 2026/02/19 | 8,243.00 | 8,331.00 | 7,999.00 | 8,171.00 | 42,023,974,238 | 626,186,071,775 |
| 2026/02/18 | 8,254.00 | 8,470.00 | 8,205.00 | 8,247.00 | 41,197,009,294 | 627,261,025,431 |
| 2026/02/17 | 8,452.00 | 8,539.00 | 8,201.00 | 8,257.00 | 47,884,833,720 | 636,124,487,329 |
| 2026/02/16 | 8,410.00 | 8,510.00 | 8,194.00 | 8,458.00 | 50,319,392,532 | 646,406,334,903 |
| 2026/02/15 | 8,553.00 | 8,634.00 | 8,279.00 | 8,411.00 | 50,108,963,081 | 645,878,271,031 |
| 2026/02/14 | 8,411.00 | 8,636.00 | 8,386.00 | 8,553.00 | 45,670,438,697 | 657,313,256,099 |
| 2026/02/13 | 8,113.00 | 8,490.00 | 8,030.00 | 8,411.00 | 51,065,282,985 | 646,700,544,244 |
| 2026/02/12 | 8,006.00 | 8,219.00 | 7,891.00 | 8,117.00 | 48,120,791,241 | 625,366,605,246 |
| 2026/02/11 | 8,239.00 | 8,255.00 | 7,826.00 | 8,007.00 | 53,950,335,252 | 620,146,989,047 |
| 2026/02/10 | 8,493.00 | 8,507.00 | 8,208.00 | 8,238.00 | 45,203,039,818 | 639,725,331,215 |
| 2026/02/09 | 8,578.00 | 8,578.00 | 8,207.00 | 8,493.00 | 54,781,141,518 | 657,255,608,316 |
| 2026/02/08 | 8,681.00 | 8,751.00 | 8,459.00 | 8,578.00 | 51,063,919,199 | 658,761,389,293 |
| 2026/02/07 | 8,656.00 | 8,788.00 | 8,325.00 | 8,681.00 | 80,378,957,092 | 666,927,353,366 |
| 2026/02/06 | 7,948.00 | 8,844.00 | 7,221.00 | 8,656.00 | 140,346,431,737 | 663,257,367,799 |
| 2026/02/05 | 9,225.00 | 9,295.00 | 7,929.00 | 7,945.00 | 139,120,606,823 | 610,944,122,324 |
| 2026/02/04 | 9,235.00 | 9,520.00 | 8,948.00 | 9,225.00 | 79,667,895,682 | 703,665,315,170 |
| 2026/02/03 | 9,327.00 | 9,519.00 | 8,866.00 | 9,234.00 | 77,502,581,260 | 707,798,218,007 |
| 2026/02/02 | 9,077.00 | 9,497.00 | 8,760.00 | 9,330.00 | 86,170,271,216 | 715,199,817,596 |
| 2026/02/01 | 9,197.00 | 9,256.00 | 8,935.00 | 9,078.00 | 78,490,656,022 | 695,047,040,936 |
| 2026/01/31 | 10,112.00 | 10,116.00 | 8,806.00 | 9,197.00 | 124,026,395,199 | 706,311,709,533 |
| 2026/01/30 | 10,124.00 | 10,175.00 | 9,732.00 | 10,112.00 | 98,967,353,229 | 768,563,317,090 |
| 2026/01/29 | 10,622.00 | 10,622.00 | 9,858.00 | 10,124.00 | 67,282,343,362 | 777,098,695,630 |
| 2026/01/28 | 10,669.00 | 10,696.00 | 10,531.00 | 10,631.00 | 47,549,948,302 | 812,416,126,115 |
| 2026/01/27 | 10,767.00 | 10,767.00 | 10,518.00 | 10,665.00 | 49,175,544,109 | 829,364,175,439 |
| 2026/01/26 | 10,422.00 | 10,790.00 | 10,381.00 | 10,766.00 | 59,102,301,132 | 830,755,079,134 |
| 2026/01/25 | 10,605.00 | 10,929.00 | 10,099.00 | 10,425.00 | 76,260,924,998 | 802,971,940,855 |
| 2026/01/24 | 10,594.00 | 10,718.00 | 10,541.00 | 10,605.00 | 33,042,618,580 | 814,254,388,232 |
| 2026/01/23 | 10,797.00 | 11,015.00 | 10,594.00 | 10,594.00 | 54,642,975,881 | 827,844,340,206 |
| 2026/01/22 | 10,842.00 | 11,009.00 | 10,644.00 | 10,799.00 | 53,327,384,689 | 828,730,231,002 |
| 2026/01/21 | 10,607.00 | 11,012.00 | 10,466.00 | 10,841.00 | 80,640,183,673 | 830,680,765,408 |
| 2026/01/20 | 11,186.00 | 11,224.00 | 10,569.00 | 10,604.00 | 84,704,955,832 | 814,186,970,249 |
| 2026/01/19 | 11,385.00 | 11,386.00 | 10,796.00 | 11,187.00 | 110,784,526,859 | 855,249,416,834 |
| 2026/01/18 | 11,839.00 | 11,996.00 | 11,382.00 | 11,385.00 | 58,277,982,751 | 877,403,445,454 |
| 2026/01/17 | 11,907.00 | 12,009.00 | 11,689.00 | 11,839.00 | 53,924,328,753 | 908,689,727,103 |
| 2026/01/16 | 11,438.00 | 12,017.00 | 11,283.00 | 11,907.00 | 108,344,119,311 | 916,040,522,683 |
| 2026/01/15 | 12,158.00 | 12,163.00 | 11,348.00 | 11,439.00 | 171,298,389,685 | 876,846,887,615 |
| 2026/01/14 | 12,437.00 | 12,779.00 | 12,083.00 | 12,155.00 | 197,209,481,112 | 937,525,120,235 |
| 2026/01/13 | 12,014.00 | 12,542.00 | 11,984.00 | 12,437.00 | 138,028,741,599 | 947,055,889,637 |
| 2026/01/12 | 12,443.00 | 12,738.00 | 11,952.00 | 12,016.00 | 109,059,734,224 | 922,761,221,582 |