ライトコイン(LTC/JPY)時系列
ライトコイン 現在値
現在値(13日 20:40 リアルタイムレート)
7,025.55+122(+1.77%)
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 |
|---|---|---|---|---|---|---|
| 2026/06/11 | 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 |
| 2026/05/28 | 8,285.00 | 8,300.00 | 8,032.00 | 8,216.00 | 46,773,103,600 | 635,676,404,574 |
| 2026/05/27 | 8,258.00 | 8,406.00 | 8,243.00 | 8,285.00 | 40,137,696,847 | 638,421,242,741 |
| 2026/05/26 | 8,370.00 | 8,445.00 | 8,223.00 | 8,258.00 | 38,318,830,800 | 636,496,895,712 |
| 2026/05/25 | 8,387.00 | 8,434.00 | 8,338.00 | 8,369.00 | 36,970,648,828 | 646,255,162,561 |
| 2026/05/24 | 8,507.00 | 8,528.00 | 8,268.00 | 8,386.00 | 33,359,688,384 | 648,575,939,321 |
| 2026/05/23 | 8,378.00 | 8,613.00 | 8,243.00 | 8,507.00 | 42,337,547,096 | 656,766,729,626 |
| 2026/05/22 | 8,608.00 | 8,667.00 | 8,334.00 | 8,378.00 | 46,649,468,264 | 646,035,514,340 |
| 2026/05/21 | 8,565.00 | 8,682.00 | 8,492.00 | 8,609.00 | 43,621,918,229 | 663,936,369,357 |
| 2026/05/20 | 8,650.00 | 8,666.00 | 8,478.00 | 8,565.00 | 43,539,666,130 | 661,818,558,904 |
| 2026/05/19 | 8,628.00 | 8,662.00 | 8,527.00 | 8,648.00 | 37,618,005,406 | 666,928,070,038 |
| 2026/05/18 | 8,668.00 | 8,668.00 | 8,457.00 | 8,627.00 | 50,092,582,482 | 665,882,086,808 |
| 2026/05/17 | 8,915.00 | 8,957.00 | 8,581.00 | 8,669.00 | 38,764,268,093 | 668,318,870,615 |
| 2026/05/16 | 9,126.00 | 9,145.00 | 8,827.00 | 8,915.00 | 39,153,738,515 | 688,234,000,730 |
| 2026/05/15 | 9,211.00 | 9,263.00 | 8,964.00 | 9,126.00 | 47,209,955,605 | 702,732,259,906 |
| 2026/05/14 | 8,993.00 | 9,401.00 | 8,950.00 | 9,208.00 | 49,492,484,176 | 708,489,166,352 |
| 2026/05/13 | 9,147.00 | 9,298.00 | 8,892.00 | 8,992.00 | 47,938,998,430 | 693,134,038,420 |
| 2026/05/12 | 9,204.00 | 9,215.00 | 8,998.00 | 9,146.00 | 44,784,802,897 | 703,824,552,721 |
| 2026/05/11 | 9,472.00 | 9,488.00 | 9,138.00 | 9,202.00 | 48,479,126,486 | 708,467,984,557 |
| 2026/05/10 | 9,088.00 | 9,494.00 | 9,041.00 | 9,470.00 | 51,390,782,334 | 729,867,639,372 |
| 2026/05/09 | 9,123.00 | 9,260.00 | 9,035.00 | 9,088.00 | 39,012,333,545 | 701,152,237,888 |
| 2026/05/08 | 8,852.00 | 9,228.00 | 8,809.00 | 9,123.00 | 49,357,485,594 | 704,696,637,199 |
| 2026/05/07 | 8,870.00 | 8,962.00 | 8,784.00 | 8,851.00 | 46,242,677,523 | 681,246,331,106 |
| 2026/05/06 | 8,890.00 | 9,021.00 | 8,855.00 | 8,870.00 | 53,894,163,277 | 689,457,340,553 |
| 2026/05/05 | 8,639.00 | 8,929.00 | 8,628.00 | 8,890.00 | 47,102,139,038 | 683,690,652,853 |
| 2026/05/04 | 8,675.00 | 8,817.00 | 8,635.00 | 8,638.00 | 52,418,407,423 | 665,057,328,577 |
| 2026/05/03 | 8,696.00 | 8,736.00 | 8,623.00 | 8,672.00 | 30,651,047,148 | 669,803,681,652 |
| 2026/05/02 | 8,701.00 | 8,744.00 | 8,653.00 | 8,696.00 | 30,752,320,061 | 670,737,036,459 |
| 2026/05/01 | 8,661.00 | 8,792.00 | 8,606.00 | 8,701.00 | 39,544,406,372 | 670,709,411,536 |
| 2026/04/30 | 8,858.00 | 8,957.00 | 8,662.00 | 8,662.00 | 35,982,898,214 | 681,439,907,657 |
| 2026/04/29 | 8,890.00 | 9,207.00 | 8,729.00 | 8,858.00 | 53,943,226,798 | 680,460,188,103 |
| 2026/04/28 | 8,853.00 | 8,891.00 | 8,744.00 | 8,891.00 | 33,825,125,569 | 684,723,011,322 |
| 2026/04/27 | 8,986.00 | 9,042.00 | 8,778.00 | 8,853.00 | 40,201,196,792 | 683,549,420,246 |
| 2026/04/26 | 8,933.00 | 9,005.00 | 8,894.00 | 8,986.00 | 32,960,021,522 | 691,923,872,862 |
| 2026/04/25 | 9,007.00 | 9,036.00 | 8,921.00 | 8,933.00 | 29,833,048,333 | 688,659,447,387 |
| 2026/04/24 | 8,984.00 | 9,041.00 | 8,920.00 | 9,007.00 | 39,109,268,312 | 696,140,494,736 |
| 2026/04/23 | 8,863.00 | 8,984.00 | 8,769.00 | 8,984.00 | 40,093,171,912 | 691,431,949,541 |
| 2026/04/22 | 8,853.00 | 9,012.00 | 8,846.00 | 8,862.00 | 42,029,526,241 | 682,702,525,726 |
| 2026/04/21 | 8,743.00 | 8,883.00 | 8,700.00 | 8,854.00 | 38,563,606,610 | 680,228,699,788 |
| 2026/04/20 | 8,606.00 | 8,797.00 | 8,603.00 | 8,743.00 | 39,218,471,792 | 675,215,025,588 |
| 2026/04/19 | 8,841.00 | 8,850.00 | 8,588.00 | 8,607.00 | 37,119,211,385 | 661,204,190,926 |
| 2026/04/18 | 8,960.00 | 8,985.00 | 8,776.00 | 8,841.00 | 37,108,566,769 | 681,440,829,727 |
| 2026/04/17 | 8,975.00 | 9,074.00 | 8,836.00 | 8,960.00 | 48,669,579,859 | 693,015,964,106 |
| 2026/04/16 | 8,756.00 | 8,997.00 | 8,703.00 | 8,974.00 | 46,975,578,867 | 689,940,242,404 |
| 2026/04/15 | 8,625.00 | 8,843.00 | 8,566.00 | 8,756.00 | 39,526,633,814 | 674,733,589,287 |
| 2026/04/14 | 8,702.00 | 8,771.00 | 8,601.00 | 8,625.00 | 43,891,019,325 | 666,397,008,937 |
| 2026/04/13 | 8,541.00 | 8,713.00 | 8,419.00 | 8,701.00 | 44,078,386,313 | 672,460,899,953 |