ライトコイン(LTC/JPY)時系列
ライトコイン 現在値
現在値(7日 03:40 リアルタイムレート)
8,656.90+419(+5.08%)
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 |
|---|---|---|---|---|---|---|
| 2026/02/05 | 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 |
| 2026/01/11 | 12,808.00 | 12,891.00 | 12,423.00 | 12,446.00 | 54,766,373,427 | 953,272,565,831 |
| 2026/01/10 | 12,847.00 | 12,977.00 | 12,748.00 | 12,808.00 | 33,668,541,896 | 982,669,036,763 |
| 2026/01/09 | 12,746.00 | 12,870.00 | 12,625.00 | 12,847.00 | 51,506,114,269 | 979,307,401,817 |
| 2026/01/08 | 12,791.00 | 12,896.00 | 12,576.00 | 12,748.00 | 51,748,135,640 | 976,714,957,400 |
| 2026/01/07 | 13,152.00 | 13,152.00 | 12,713.00 | 12,794.00 | 56,005,789,919 | 981,053,683,776 |
| 2026/01/06 | 13,089.00 | 13,257.00 | 12,738.00 | 13,153.00 | 64,489,211,733 | 1,008,523,300,283 |
| 2026/01/05 | 12,895.00 | 13,184.00 | 12,777.00 | 13,091.00 | 70,970,953,148 | 1,006,511,224,326 |
| 2026/01/04 | 12,865.00 | 13,013.00 | 12,821.00 | 12,893.00 | 50,329,533,787 | 987,777,937,875 |
| 2026/01/03 | 12,829.00 | 12,975.00 | 12,701.00 | 12,865.00 | 48,986,438,264 | 986,697,009,356 |
| 2026/01/02 | 12,514.00 | 12,881.00 | 12,378.00 | 12,829.00 | 56,486,568,314 | 983,523,807,968 |
| 2026/01/01 | 12,044.00 | 12,521.00 | 12,021.00 | 12,517.00 | 40,003,233,249 | 960,507,383,716 |
| 2025/12/31 | 12,318.00 | 12,322.00 | 11,930.00 | 12,043.00 | 47,272,787,144 | 920,876,342,540 |
| 2025/12/30 | 12,211.00 | 12,328.00 | 12,134.00 | 12,320.00 | 48,132,390,223 | 942,169,599,338 |
| 2025/12/29 | 12,305.00 | 12,524.00 | 12,024.00 | 12,215.00 | 57,869,642,518 | 939,272,570,775 |
| 2025/12/28 | 12,555.00 | 12,577.00 | 12,192.00 | 12,302.00 | 42,709,377,715 | 943,975,429,569 |
| 2025/12/27 | 12,030.00 | 12,557.00 | 12,019.00 | 12,555.00 | 40,943,696,095 | 962,689,281,111 |
| 2025/12/26 | 11,814.00 | 12,170.00 | 11,811.00 | 12,030.00 | 47,862,045,932 | 919,593,243,675 |
| 2025/12/25 | 11,816.00 | 12,080.00 | 11,764.00 | 11,811.00 | 39,792,789,157 | 905,081,235,358 |
| 2025/12/24 | 12,014.00 | 12,056.00 | 11,733.00 | 11,816.00 | 47,700,446,330 | 906,826,719,392 |
| 2025/12/23 | 12,082.00 | 12,164.00 | 11,829.00 | 12,019.00 | 50,041,953,632 | 925,427,793,122 |
| 2025/12/22 | 12,093.00 | 12,446.00 | 11,991.00 | 12,077.00 | 62,615,087,499 | 930,327,867,513 |
| 2025/12/21 | 12,280.00 | 12,303.00 | 11,902.00 | 12,098.00 | 44,592,100,830 | 927,610,063,030 |
| 2025/12/20 | 12,227.00 | 12,470.00 | 12,061.00 | 12,279.00 | 36,992,016,649 | 941,312,296,665 |
| 2025/12/19 | 11,557.00 | 12,270.00 | 11,474.00 | 12,227.00 | 63,026,868,016 | 924,174,769,632 |
| 2025/12/18 | 11,806.00 | 12,188.00 | 11,315.00 | 11,558.00 | 77,802,427,595 | 885,260,677,629 |
| 2025/12/17 | 12,236.00 | 12,564.00 | 11,715.00 | 11,806.00 | 68,106,072,528 | 900,594,039,448 |
| 2025/12/16 | 12,029.00 | 12,296.00 | 11,916.00 | 12,237.00 | 68,646,192,793 | 939,311,406,992 |
| 2025/12/15 | 12,310.00 | 12,614.00 | 11,833.00 | 12,028.00 | 69,529,401,439 | 926,773,256,038 |
| 2025/12/14 | 12,703.00 | 12,743.00 | 12,185.00 | 12,308.00 | 49,677,690,122 | 942,630,000,449 |
| 2025/12/13 | 12,760.00 | 12,844.00 | 12,615.00 | 12,703.00 | 36,976,289,324 | 973,347,803,761 |
| 2025/12/12 | 12,900.00 | 13,168.00 | 12,574.00 | 12,760.00 | 60,452,537,583 | 976,154,594,752 |
| 2025/12/11 | 13,162.00 | 13,162.00 | 12,529.00 | 12,904.00 | 79,708,929,412 | 989,943,497,677 |
| 2025/12/10 | 13,502.00 | 13,546.00 | 13,149.00 | 13,161.00 | 71,366,274,660 | 1,015,238,115,762 |
| 2025/12/09 | 13,076.00 | 13,715.00 | 12,886.00 | 13,504.00 | 81,191,675,058 | 1,028,034,165,107 |
| 2025/12/08 | 12,646.00 | 13,154.00 | 12,599.00 | 13,080.00 | 65,915,082,571 | 998,286,414,046 |