ライトコイン(LTC/JPY)時系列
ライトコイン 現在値
現在値(5日 04:09 リアルタイムレート)
12,964.35-318(-2.40%)
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 |
|---|---|---|---|---|---|---|
| 2025/12/03 | 12,899.00 | 13,436.00 | 12,867.00 | 13,338.00 | 88,987,892,484 | 1,025,834,620,644 |
| 2025/12/02 | 12,070.00 | 12,978.00 | 12,070.00 | 12,902.00 | 77,797,399,765 | 986,619,056,557 |
| 2025/12/01 | 12,871.00 | 12,871.00 | 11,636.00 | 12,068.00 | 117,322,949,490 | 926,410,103,264 |
| 2025/11/30 | 13,129.00 | 13,239.00 | 12,872.00 | 12,872.00 | 46,119,974,682 | 987,262,869,901 |
| 2025/11/29 | 13,166.00 | 13,365.00 | 13,008.00 | 13,129.00 | 48,138,605,992 | 1,005,374,656,147 |
| 2025/11/28 | 13,539.00 | 13,539.00 | 13,024.00 | 13,167.00 | 77,668,861,590 | 1,009,006,893,641 |
| 2025/11/27 | 13,571.00 | 13,710.00 | 13,442.00 | 13,538.00 | 66,909,454,252 | 1,036,201,627,893 |
| 2025/11/26 | 13,320.00 | 13,706.00 | 13,067.00 | 13,574.00 | 82,114,074,076 | 1,038,850,231,024 |
| 2025/11/25 | 13,412.00 | 13,496.00 | 12,990.00 | 13,320.00 | 97,892,129,137 | 1,024,493,662,764 |
| 2025/11/24 | 13,002.00 | 13,670.00 | 12,894.00 | 13,414.00 | 88,841,905,843 | 1,025,357,768,442 |
| 2025/11/23 | 12,851.00 | 13,192.00 | 12,809.00 | 13,002.00 | 70,882,918,355 | 993,404,978,396 |
| 2025/11/22 | 12,918.00 | 13,103.00 | 12,668.00 | 12,851.00 | 70,834,727,474 | 983,730,544,767 |
| 2025/11/21 | 13,735.00 | 13,921.00 | 12,672.00 | 12,918.00 | 164,241,821,557 | 995,142,399,251 |
| 2025/11/20 | 14,581.00 | 14,726.00 | 13,551.00 | 13,727.00 | 106,588,101,247 | 1,048,687,602,295 |
| 2025/11/19 | 14,878.00 | 14,900.00 | 13,947.00 | 14,582.00 | 107,245,045,832 | 1,105,584,761,687 |
| 2025/11/18 | 14,168.00 | 15,102.00 | 14,072.00 | 14,879.00 | 125,484,614,632 | 1,136,809,948,697 |
| 2025/11/17 | 14,823.00 | 15,085.00 | 14,066.00 | 14,164.00 | 121,260,275,636 | 1,079,480,004,474 |
| 2025/11/16 | 15,728.00 | 15,954.00 | 14,663.00 | 14,829.00 | 120,761,107,601 | 1,134,007,871,409 |
| 2025/11/15 | 15,070.00 | 16,854.00 | 15,070.00 | 15,728.00 | 174,157,837,652 | 1,203,559,382,989 |
| 2025/11/14 | 14,968.00 | 15,449.00 | 14,514.00 | 15,070.00 | 171,197,869,707 | 1,153,878,011,775 |
| 2025/11/13 | 15,091.00 | 15,706.00 | 14,536.00 | 14,970.00 | 148,044,537,718 | 1,145,811,207,502 |
| 2025/11/12 | 15,357.00 | 16,118.00 | 14,738.00 | 15,091.00 | 166,553,984,434 | 1,149,967,855,399 |
| 2025/11/11 | 16,063.00 | 16,444.00 | 15,295.00 | 15,359.00 | 142,000,838,792 | 1,175,508,893,494 |
| 2025/11/10 | 16,948.00 | 17,165.00 | 16,050.00 | 16,058.00 | 189,857,932,285 | 1,226,339,024,913 |
| 2025/11/09 | 16,303.00 | 17,405.00 | 15,226.00 | 16,945.00 | 311,656,147,360 | 1,294,122,743,100 |
| 2025/11/08 | 15,629.00 | 16,299.00 | 15,107.00 | 16,299.00 | 170,589,768,958 | 1,247,150,970,822 |
| 2025/11/07 | 13,306.00 | 15,989.00 | 13,189.00 | 15,629.00 | 234,177,368,444 | 1,190,839,816,481 |
| 2025/11/06 | 13,799.00 | 13,800.00 | 13,096.00 | 13,306.00 | 84,594,089,686 | 1,025,437,407,427 |
| 2025/11/05 | 13,126.00 | 13,839.00 | 12,599.00 | 13,797.00 | 100,812,260,308 | 1,051,782,971,038 |
| 2025/11/04 | 13,478.00 | 13,986.00 | 12,304.00 | 13,124.00 | 168,191,301,485 | 1,008,278,445,604 |
| 2025/11/03 | 15,344.00 | 15,369.00 | 13,337.00 | 13,477.00 | 164,547,774,120 | 1,030,729,786,710 |
| 2025/11/02 | 15,613.00 | 15,613.00 | 15,078.00 | 15,348.00 | 108,028,064,341 | 1,171,822,161,440 |
| 2025/11/01 | 14,705.00 | 15,669.00 | 14,647.00 | 15,614.00 | 118,749,920,631 | 1,194,047,250,201 |
| 2025/10/31 | 14,373.00 | 14,822.00 | 14,339.00 | 14,705.00 | 92,864,206,858 | 1,123,917,511,609 |
| 2025/10/30 | 15,053.00 | 15,197.00 | 13,958.00 | 14,373.00 | 127,952,473,054 | 1,090,592,389,555 |
| 2025/10/29 | 14,678.00 | 15,294.00 | 14,637.00 | 15,054.00 | 141,418,648,873 | 1,143,585,869,539 |
| 2025/10/28 | 15,174.00 | 16,179.00 | 14,600.00 | 14,697.00 | 269,919,192,145 | 1,129,218,742,458 |
| 2025/10/27 | 15,301.00 | 15,740.00 | 15,046.00 | 15,175.00 | 133,205,706,998 | 1,163,069,632,093 |
| 2025/10/26 | 14,821.00 | 15,383.00 | 14,738.00 | 15,303.00 | 80,090,636,162 | 1,167,818,033,763 |
| 2025/10/25 | 14,733.00 | 14,825.00 | 14,636.00 | 14,820.00 | 59,396,406,180 | 1,132,988,023,117 |
| 2025/10/24 | 14,352.00 | 14,827.00 | 14,342.00 | 14,733.00 | 89,471,467,250 | 1,124,819,145,684 |
| 2025/10/23 | 13,971.00 | 14,461.00 | 13,964.00 | 14,352.00 | 87,188,782,680 | 1,092,639,838,836 |
| 2025/10/22 | 14,077.00 | 14,414.00 | 13,694.00 | 13,968.00 | 123,496,768,017 | 1,067,088,179,000 |
| 2025/10/21 | 14,192.00 | 14,712.00 | 13,885.00 | 14,081.00 | 118,598,455,965 | 1,068,521,383,711 |
| 2025/10/20 | 14,079.00 | 14,438.00 | 13,934.00 | 14,189.00 | 82,972,600,634 | 1,085,591,299,281 |
| 2025/10/19 | 13,811.00 | 14,271.00 | 13,682.00 | 14,075.00 | 80,725,530,907 | 1,073,770,343,569 |
| 2025/10/18 | 13,573.00 | 13,879.00 | 13,560.00 | 13,814.00 | 70,513,229,818 | 1,055,528,366,573 |
| 2025/10/17 | 13,782.00 | 13,949.00 | 12,659.00 | 13,573.00 | 169,843,109,923 | 1,034,002,887,813 |
| 2025/10/16 | 14,406.00 | 14,572.00 | 13,533.00 | 13,780.00 | 140,662,242,399 | 1,059,092,431,849 |
| 2025/10/15 | 14,771.00 | 15,077.00 | 14,140.00 | 14,404.00 | 123,333,161,977 | 1,105,935,223,211 |
| 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 |