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 23:30 リアルタイムレート)
14,714.95+489(+3.44%)
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 |
|---|---|---|---|---|---|---|
| 2025/10/14 | 15,181.00 | 15,318.00 | 14,040.00 | 14,778.00 | 189,413,423,965 | 1,134,225,985,787 |
| 2025/10/13 | 15,020.00 | 15,417.00 | 14,583.00 | 15,175.00 | 198,373,117,806 | 1,156,926,645,978 |
| 2025/10/12 | 14,124.00 | 15,482.00 | 13,907.00 | 15,016.00 | 182,523,424,529 | 1,140,966,314,610 |
| 2025/10/11 | 14,610.00 | 15,484.00 | 13,704.00 | 14,125.00 | 305,308,699,199 | 1,079,070,254,331 |
| 2025/10/10 | 19,271.00 | 20,688.00 | 10,019.00 | 14,610.00 | 580,855,669,615 | 1,129,639,897,253 |
| 2025/10/09 | 18,118.00 | 19,508.00 | 17,681.00 | 19,270.00 | 194,504,642,384 | 1,469,095,759,736 |
| 2025/10/08 | 17,802.00 | 18,273.00 | 17,617.00 | 18,102.00 | 94,640,136,217 | 1,377,983,828,126 |
| 2025/10/07 | 17,793.00 | 17,943.00 | 17,546.00 | 17,798.00 | 116,383,868,254 | 1,344,614,486,322 |
| 2025/10/06 | 17,778.00 | 18,186.00 | 17,778.00 | 17,791.00 | 111,619,485,537 | 1,351,873,478,439 |
| 2025/10/05 | 17,758.00 | 18,282.00 | 17,725.00 | 17,780.00 | 130,263,194,307 | 1,338,465,348,865 |
| 2025/10/04 | 17,756.00 | 17,815.00 | 17,353.00 | 17,758.00 | 81,121,062,167 | 1,355,086,245,463 |
| 2025/10/03 | 17,605.00 | 18,284.00 | 17,102.00 | 17,756.00 | 171,107,627,333 | 1,354,445,873,136 |
| 2025/10/02 | 16,936.00 | 17,962.00 | 16,935.00 | 17,604.00 | 220,032,633,365 | 1,344,005,086,766 |
| 2025/10/01 | 15,824.00 | 16,949.00 | 15,537.00 | 16,932.00 | 122,238,319,462 | 1,301,298,577,659 |
| 2025/09/30 | 15,879.00 | 15,913.00 | 15,384.00 | 15,818.00 | 72,684,278,117 | 1,213,150,142,075 |
| 2025/09/29 | 15,965.00 | 15,965.00 | 15,683.00 | 15,877.00 | 74,707,279,188 | 1,218,895,665,955 |
| 2025/09/28 | 15,636.00 | 16,010.00 | 15,387.00 | 15,962.00 | 51,549,147,139 | 1,220,091,264,252 |
| 2025/09/27 | 15,652.00 | 15,697.00 | 15,481.00 | 15,636.00 | 42,883,554,604 | 1,193,882,536,878 |
| 2025/09/26 | 15,312.00 | 15,685.00 | 15,159.00 | 15,652.00 | 70,994,712,054 | 1,197,338,060,386 |
| 2025/09/25 | 15,715.00 | 15,741.00 | 15,098.00 | 15,315.00 | 100,112,504,684 | 1,160,418,832,539 |
| 2025/09/24 | 15,669.00 | 16,001.00 | 15,545.00 | 15,711.00 | 86,945,245,860 | 1,189,997,128,635 |
| 2025/09/23 | 15,633.00 | 15,838.00 | 15,467.00 | 15,671.00 | 77,292,749,678 | 1,197,122,104,940 |
| 2025/09/22 | 16,901.00 | 16,951.00 | 15,477.00 | 15,631.00 | 129,753,775,260 | 1,196,267,092,608 |
| 2025/09/21 | 16,859.00 | 17,185.00 | 16,848.00 | 16,901.00 | 60,686,116,904 | 1,288,366,242,595 |
| 2025/09/20 | 16,884.00 | 17,042.00 | 16,801.00 | 16,859.00 | 52,533,777,002 | 1,286,756,426,171 |
| 2025/09/19 | 17,499.00 | 17,673.00 | 16,796.00 | 16,884.00 | 86,230,792,473 | 1,288,764,043,640 |
| 2025/09/18 | 17,189.00 | 17,615.00 | 16,965.00 | 17,500.00 | 102,013,802,643 | 1,325,642,028,589 |
| 2025/09/17 | 16,842.00 | 17,261.00 | 16,623.00 | 17,189.00 | 95,722,372,008 | 1,307,518,702,711 |
| 2025/09/16 | 16,771.00 | 16,936.00 | 16,506.00 | 16,840.00 | 87,893,819,606 | 1,293,891,173,019 |
| 2025/09/15 | 17,013.00 | 17,213.00 | 16,558.00 | 16,771.00 | 92,508,492,811 | 1,282,110,656,695 |
| 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 |