ライトコイン(LTC/JPY)時系列
ライトコイン 現在値
現在値(29日 00:30 リアルタイムレート)
7,608.10+18(+0.23%)
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 |
|---|---|---|---|---|---|---|
| 2026/07/27 | 7,820.00 | 7,821.00 | 7,525.00 | 7,534.00 | 34,235,555,755 | 582,793,606,826 |
| 2026/07/26 | 7,621.00 | 7,886.00 | 7,616.00 | 7,822.00 | 37,831,698,048 | 606,371,791,375 |
| 2026/07/25 | 7,590.00 | 7,638.00 | 7,501.00 | 7,620.00 | 26,517,170,994 | 589,970,989,131 |
| 2026/07/24 | 7,689.00 | 7,749.00 | 7,532.00 | 7,590.00 | 37,472,738,914 | 587,637,608,424 |
| 2026/07/23 | 7,677.00 | 7,778.00 | 7,576.00 | 7,690.00 | 40,897,532,842 | 592,517,846,406 |
| 2026/07/22 | 7,640.00 | 7,759.00 | 7,557.00 | 7,678.00 | 30,622,526,377 | 594,651,244,440 |
| 2026/07/21 | 7,692.00 | 7,821.00 | 7,619.00 | 7,640.00 | 35,031,524,252 | 588,898,369,711 |
| 2026/07/20 | 7,645.00 | 7,749.00 | 7,539.00 | 7,692.00 | 50,374,056,885 | 595,543,111,759 |
| 2026/07/19 | 7,636.00 | 7,765.00 | 7,588.00 | 7,646.00 | 35,638,248,696 | 591,525,259,589 |
| 2026/07/18 | 7,334.00 | 7,760.00 | 7,320.00 | 7,635.00 | 47,980,203,173 | 591,050,836,011 |
| 2026/07/17 | 7,298.00 | 7,438.00 | 7,165.00 | 7,334.00 | 46,057,113,087 | 567,353,882,083 |
| 2026/07/16 | 7,313.00 | 7,355.00 | 7,188.00 | 7,297.00 | 42,894,191,199 | 563,749,783,183 |
| 2026/07/15 | 7,369.00 | 7,457.00 | 7,237.00 | 7,313.00 | 49,870,785,533 | 566,407,439,674 |
| 2026/07/14 | 7,064.00 | 7,371.00 | 7,048.00 | 7,369.00 | 35,369,567,135 | 571,107,273,586 |
| 2026/07/13 | 7,118.00 | 7,194.00 | 6,976.00 | 7,063.00 | 30,626,610,870 | 544,806,960,083 |
| 2026/07/12 | 7,226.00 | 7,288.00 | 7,121.00 | 7,122.00 | 24,796,320,892 | 550,057,025,234 |
| 2026/07/11 | 7,236.00 | 7,354.00 | 7,211.00 | 7,226.00 | 25,218,493,063 | 559,146,380,227 |
| 2026/07/10 | 7,106.00 | 7,249.00 | 7,064.00 | 7,235.00 | 30,639,275,762 | 562,208,043,662 |
| 2026/07/09 | 7,090.00 | 7,179.00 | 7,057.00 | 7,106.00 | 29,802,213,826 | 550,373,871,524 |
| 2026/07/08 | 7,128.00 | 7,130.00 | 7,027.00 | 7,091.00 | 42,143,106,289 | 547,978,894,865 |
| 2026/07/07 | 7,266.00 | 7,284.00 | 7,092.00 | 7,127.00 | 32,266,325,505 | 550,493,288,462 |
| 2026/07/06 | 7,382.00 | 7,418.00 | 7,116.00 | 7,265.00 | 41,540,372,857 | 559,884,967,094 |
| 2026/07/05 | 7,234.00 | 7,435.00 | 7,109.00 | 7,382.00 | 37,572,311,008 | 570,676,065,224 |
| 2026/07/04 | 7,230.00 | 7,366.00 | 7,100.00 | 7,234.00 | 33,508,527,696 | 559,579,342,086 |
| 2026/07/03 | 7,022.00 | 7,302.00 | 6,952.00 | 7,230.00 | 36,277,531,794 | 559,476,695,097 |
| 2026/07/02 | 6,934.00 | 7,048.00 | 6,894.00 | 7,020.00 | 40,044,098,597 | 546,761,385,973 |
| 2026/07/01 | 6,811.00 | 7,075.00 | 6,699.00 | 6,934.00 | 39,850,501,481 | 536,530,683,848 |
| 2026/06/30 | 6,975.00 | 6,983.00 | 6,758.00 | 6,811.00 | 35,181,463,020 | 524,427,641,165 |
| 2026/06/29 | 6,870.00 | 7,019.00 | 6,825.00 | 6,975.00 | 37,334,432,487 | 538,986,765,852 |
| 2026/06/28 | 6,815.00 | 7,002.00 | 6,775.00 | 6,870.00 | 29,014,400,892 | 531,139,754,710 |
| 2026/06/27 | 6,767.00 | 6,984.00 | 6,742.00 | 6,815.00 | 34,540,056,761 | 526,874,268,103 |
| 2026/06/26 | 6,610.00 | 6,802.00 | 6,482.00 | 6,769.00 | 44,228,173,971 | 523,556,110,910 |
| 2026/06/25 | 6,636.00 | 6,781.00 | 6,397.00 | 6,610.00 | 40,372,066,988 | 510,992,565,908 |
| 2026/06/24 | 6,809.00 | 6,828.00 | 6,372.00 | 6,637.00 | 42,667,699,823 | 512,562,615,112 |
| 2026/06/23 | 7,196.00 | 7,206.00 | 6,755.00 | 6,808.00 | 35,834,492,201 | 526,315,019,918 |
| 2026/06/22 | 7,174.00 | 7,407.00 | 7,162.00 | 7,197.00 | 29,776,768,875 | 555,895,330,325 |
| 2026/06/21 | 7,177.00 | 7,414.00 | 7,168.00 | 7,176.00 | 30,507,432,198 | 554,154,769,600 |
| 2026/06/20 | 7,107.00 | 7,184.00 | 7,062.00 | 7,177.00 | 25,033,951,488 | 554,764,754,523 |
| 2026/06/19 | 7,065.00 | 7,181.00 | 6,974.00 | 7,107.00 | 27,817,796,957 | 549,352,563,500 |
| 2026/06/18 | 7,205.00 | 7,226.00 | 6,934.00 | 7,066.00 | 31,200,096,815 | 543,765,850,338 |
| 2026/06/17 | 7,321.00 | 7,353.00 | 7,143.00 | 7,204.00 | 32,667,862,961 | 556,251,158,450 |
| 2026/06/16 | 7,340.00 | 7,424.00 | 7,149.00 | 7,321.00 | 37,536,747,629 | 565,192,065,279 |
| 2026/06/15 | 7,256.00 | 7,400.00 | 7,176.00 | 7,339.00 | 47,955,472,939 | 566,248,776,409 |
| 2026/06/14 | 7,096.00 | 7,254.00 | 7,010.00 | 7,254.00 | 33,774,620,750 | 561,648,115,240 |
| 2026/06/13 | 6,898.00 | 7,106.00 | 6,888.00 | 7,097.00 | 29,722,615,561 | 548,400,401,681 |
| 2026/06/12 | 6,807.00 | 6,961.00 | 6,761.00 | 6,898.00 | 36,171,220,589 | 532,667,939,186 |
| 2026/06/11 | 6,697.00 | 6,871.00 | 6,696.00 | 6,807.00 | 34,409,230,460 | 527,291,977,988 |
| 2026/06/10 | 6,897.00 | 6,922.00 | 6,631.00 | 6,697.00 | 39,809,542,952 | 516,979,694,428 |
| 2026/06/09 | 6,898.00 | 6,965.00 | 6,714.00 | 6,898.00 | 41,876,240,710 | 532,280,452,741 |
| 2026/06/08 | 6,868.00 | 7,013.00 | 6,754.00 | 6,898.00 | 45,176,236,471 | 533,453,629,979 |
| 2026/06/07 | 6,627.00 | 6,906.00 | 6,606.00 | 6,868.00 | 52,497,512,535 | 530,527,223,889 |
| 2026/06/06 | 6,932.00 | 7,050.00 | 6,535.00 | 6,627.00 | 53,031,390,200 | 511,915,452,998 |
| 2026/06/05 | 7,288.00 | 7,315.00 | 6,747.00 | 6,932.00 | 75,178,554,671 | 534,395,956,175 |
| 2026/06/04 | 7,540.00 | 7,578.00 | 7,146.00 | 7,288.00 | 62,576,739,603 | 562,843,999,162 |
| 2026/06/03 | 7,504.00 | 7,736.00 | 7,497.00 | 7,540.00 | 56,391,854,529 | 582,553,241,075 |
| 2026/06/02 | 8,097.00 | 8,098.00 | 7,431.00 | 7,504.00 | 64,250,351,535 | 578,399,000,834 |
| 2026/06/01 | 8,287.00 | 8,320.00 | 8,002.00 | 8,098.00 | 48,336,901,452 | 624,289,099,354 |
| 2026/05/31 | 8,340.00 | 8,390.00 | 8,188.00 | 8,287.00 | 32,868,151,668 | 639,825,809,687 |
| 2026/05/30 | 8,258.00 | 8,393.00 | 8,254.00 | 8,339.00 | 35,578,989,174 | 644,105,802,138 |
| 2026/05/29 | 8,217.00 | 8,315.00 | 8,163.00 | 8,258.00 | 39,959,995,365 | 637,501,404,784 |