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 16:50 リアルタイムレート)
8,942.30+130(+1.47%)
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 |
|---|---|---|---|---|---|---|
| 2026/04/28 | 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 |
| 2026/04/12 | 8,770.00 | 8,770.00 | 8,536.00 | 8,542.00 | 31,721,907,265 | 656,346,194,008 |
| 2026/04/11 | 8,753.00 | 8,867.00 | 8,665.00 | 8,770.00 | 31,289,361,522 | 675,724,397,613 |
| 2026/04/10 | 8,671.00 | 8,824.00 | 8,650.00 | 8,753.00 | 35,722,280,939 | 673,754,409,444 |
| 2026/04/09 | 8,562.00 | 8,768.00 | 8,534.00 | 8,672.00 | 37,705,042,459 | 666,195,541,123 |
| 2026/04/08 | 8,794.00 | 8,810.00 | 8,552.00 | 8,563.00 | 40,362,753,401 | 659,910,221,177 |
| 2026/04/07 | 8,550.00 | 8,843.00 | 8,458.00 | 8,798.00 | 45,340,502,821 | 681,635,155,258 |
| 2026/04/06 | 8,646.00 | 8,689.00 | 8,509.00 | 8,550.00 | 39,207,286,408 | 659,002,585,020 |
| 2026/04/05 | 8,553.00 | 8,646.00 | 8,405.00 | 8,646.00 | 29,315,752,145 | 665,500,700,147 |
| 2026/04/04 | 8,495.00 | 8,590.00 | 8,464.00 | 8,553.00 | 28,053,422,113 | 658,852,436,946 |
| 2026/04/03 | 8,335.00 | 8,533.00 | 8,331.00 | 8,495.00 | 32,917,134,712 | 653,640,661,160 |
| 2026/04/02 | 8,540.00 | 8,579.00 | 8,216.00 | 8,335.00 | 44,475,849,368 | 638,823,107,266 |
| 2026/04/01 | 8,551.00 | 8,662.00 | 8,539.00 | 8,539.00 | 43,744,292,623 | 657,162,543,178 |
| 2026/03/31 | 8,503.00 | 8,614.00 | 8,489.00 | 8,552.00 | 46,983,102,638 | 663,726,732,340 |
| 2026/03/30 | 8,540.00 | 8,674.00 | 8,475.00 | 8,504.00 | 54,454,967,732 | 656,406,208,803 |
| 2026/03/29 | 8,630.00 | 8,704.00 | 8,433.00 | 8,543.00 | 39,753,968,634 | 657,801,737,987 |
| 2026/03/28 | 8,605.00 | 8,782.00 | 8,553.00 | 8,630.00 | 41,642,626,592 | 664,558,562,318 |
| 2026/03/27 | 8,716.00 | 8,795.00 | 8,550.00 | 8,605.00 | 45,093,292,482 | 660,211,471,293 |
| 2026/03/26 | 9,025.00 | 9,025.00 | 8,666.00 | 8,715.00 | 50,124,607,052 | 669,659,991,560 |
| 2026/03/25 | 8,948.00 | 9,025.00 | 8,895.00 | 9,025.00 | 46,715,620,298 | 691,851,329,910 |
| 2026/03/24 | 8,822.00 | 8,956.00 | 8,740.00 | 8,950.00 | 45,741,192,087 | 687,930,153,423 |
| 2026/03/23 | 8,513.00 | 8,856.00 | 8,512.00 | 8,822.00 | 53,799,368,237 | 681,985,883,892 |
| 2026/03/22 | 8,706.00 | 8,753.00 | 8,459.00 | 8,515.00 | 45,927,657,819 | 655,659,730,633 |
| 2026/03/21 | 8,945.00 | 9,005.00 | 8,701.00 | 8,705.00 | 37,476,103,026 | 670,143,631,361 |
| 2026/03/20 | 8,766.00 | 8,982.00 | 8,766.00 | 8,945.00 | 42,395,145,430 | 682,907,107,892 |
| 2026/03/19 | 8,958.00 | 8,986.00 | 8,671.00 | 8,768.00 | 45,672,052,231 | 682,776,906,584 |
| 2026/03/18 | 9,232.00 | 9,302.00 | 8,834.00 | 8,957.00 | 54,585,360,238 | 685,557,126,192 |
| 2026/03/17 | 9,345.00 | 9,423.00 | 9,144.00 | 9,231.00 | 59,961,113,305 | 711,502,212,604 |
| 2026/03/16 | 8,965.00 | 9,374.00 | 8,913.00 | 9,344.00 | 72,455,615,112 | 721,091,606,273 |
| 2026/03/15 | 8,786.00 | 8,991.00 | 8,746.00 | 8,964.00 | 41,750,860,429 | 690,706,914,117 |
| 2026/03/14 | 8,835.00 | 8,914.00 | 8,695.00 | 8,786.00 | 38,369,984,091 | 676,092,354,815 |
| 2026/03/13 | 8,690.00 | 9,008.00 | 8,684.00 | 8,835.00 | 55,138,625,880 | 677,648,277,046 |
| 2026/03/12 | 8,709.00 | 8,740.00 | 8,575.00 | 8,691.00 | 44,255,181,516 | 668,043,603,627 |
| 2026/03/11 | 8,514.00 | 8,771.00 | 8,480.00 | 8,709.00 | 44,193,300,966 | 665,947,452,044 |
| 2026/03/10 | 8,481.00 | 8,660.00 | 8,455.00 | 8,513.00 | 49,906,711,442 | 654,081,227,580 |
| 2026/03/09 | 8,338.00 | 8,629.00 | 8,338.00 | 8,483.00 | 49,916,514,049 | 654,690,108,035 |
| 2026/03/08 | 8,451.00 | 8,496.00 | 8,255.00 | 8,336.00 | 48,021,113,076 | 638,917,140,691 |
| 2026/03/07 | 8,491.00 | 8,558.00 | 8,414.00 | 8,452.00 | 38,346,799,620 | 650,202,592,403 |
| 2026/03/06 | 8,741.00 | 8,788.00 | 8,389.00 | 8,491.00 | 46,736,556,317 | 652,201,810,027 |
| 2026/03/05 | 8,915.00 | 8,957.00 | 8,694.00 | 8,737.00 | 56,380,621,454 | 669,800,699,007 |
| 2026/03/04 | 8,642.00 | 9,051.00 | 8,569.00 | 8,916.00 | 68,310,573,125 | 689,154,000,276 |
| 2026/03/03 | 8,578.00 | 8,691.00 | 8,373.00 | 8,642.00 | 58,194,778,772 | 662,566,141,217 |
| 2026/03/02 | 8,340.00 | 8,738.00 | 8,320.00 | 8,577.00 | 61,150,003,616 | 657,044,989,001 |
| 2026/03/01 | 8,487.00 | 8,660.00 | 8,201.00 | 8,341.00 | 48,690,394,110 | 638,982,859,026 |
| 2026/02/28 | 8,510.00 | 8,571.00 | 8,050.00 | 8,487.00 | 55,650,028,511 | 652,696,257,815 |