ライトコイン(LTC/JPY)時系列
ライトコイン 現在値
現在値(26日 16:19 リアルタイムレート)
8,855.20+4(+0.05%)
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 |
|---|---|---|---|---|---|---|
| 2026/10/25 | 8,936.00 | 8,973.00 | 8,770.00 | 8,888.00 | 24,109,746,091 | 691,127,392,936 |
| 2026/10/24 | 8,969.00 | 9,001.00 | 8,659.00 | 8,936.00 | 31,843,841,394 | 694,772,641,243 |
| 2026/10/23 | 9,197.00 | 9,380.00 | 8,834.00 | 8,969.00 | 34,701,888,302 | 695,821,212,675 |
| 2026/10/22 | 9,719.00 | 9,781.00 | 9,126.00 | 9,192.00 | 37,427,376,372 | 722,461,478,361 |
| 2026/10/21 | 9,740.00 | 9,844.00 | 9,647.00 | 9,718.00 | 39,228,877,974 | 756,256,675,926 |
| 2026/10/20 | 9,457.00 | 9,741.00 | 9,218.00 | 9,741.00 | 38,604,436,716 | 758,308,889,356 |
| 2026/10/19 | 9,322.00 | 9,553.00 | 9,318.00 | 9,458.00 | 33,774,535,839 | 731,722,641,392 |
| 2026/10/18 | 9,285.00 | 9,466.00 | 8,974.00 | 9,324.00 | 36,801,687,519 | 725,574,002,627 |
| 2026/10/17 | 9,425.00 | 9,473.00 | 9,137.00 | 9,285.00 | 29,019,027,937 | 721,794,290,297 |
| 2026/10/16 | 9,633.00 | 9,691.00 | 9,352.00 | 9,425.00 | 33,225,317,673 | 733,061,897,148 |
| 2026/10/15 | 9,352.00 | 9,631.00 | 9,057.00 | 9,631.00 | 43,881,219,898 | 747,892,530,106 |
| 2026/10/14 | 9,676.00 | 9,861.00 | 9,328.00 | 9,348.00 | 41,877,200,090 | 728,383,288,515 |
| 2026/10/13 | 9,668.00 | 9,892.00 | 9,457.00 | 9,676.00 | 38,302,315,295 | 752,959,852,375 |
| 2026/10/12 | 10,219.00 | 10,418.00 | 9,662.00 | 9,667.00 | 45,249,523,550 | 749,668,712,021 |
| 2026/10/11 | 10,130.00 | 10,244.00 | 9,989.00 | 10,220.00 | 29,094,945,075 | 794,523,603,336 |
| 2026/10/10 | 10,045.00 | 10,183.00 | 10,035.00 | 10,130.00 | 27,275,292,552 | 787,096,958,274 |
| 2026/10/09 | 9,974.00 | 10,191.00 | 9,961.00 | 10,045.00 | 34,234,111,494 | 779,402,390,838 |
| 2026/10/08 | 10,441.00 | 10,454.00 | 9,642.00 | 9,974.00 | 72,218,166,691 | 775,172,426,822 |
| 2026/10/07 | 10,915.00 | 10,950.00 | 10,365.00 | 10,436.00 | 49,148,270,661 | 812,285,584,720 |
| 2026/10/06 | 11,068.00 | 11,157.00 | 10,888.00 | 10,912.00 | 38,140,586,704 | 846,124,372,323 |
| 2026/10/05 | 11,155.00 | 11,322.00 | 11,004.00 | 11,066.00 | 45,686,224,818 | 858,697,041,564 |
| 2026/10/04 | 11,091.00 | 11,390.00 | 11,030.00 | 11,155.00 | 45,550,855,402 | 866,961,405,388 |
| 2026/10/03 | 11,022.00 | 11,247.00 | 10,826.00 | 11,091.00 | 51,825,966,302 | 861,545,226,492 |
| 2026/10/02 | 10,749.00 | 11,207.00 | 10,685.00 | 11,022.00 | 78,685,033,187 | 856,651,579,660 |
| 2026/10/01 | 10,584.00 | 10,852.00 | 10,538.00 | 10,747.00 | 49,725,725,677 | 832,916,304,653 |
| 2026/09/30 | 10,515.00 | 10,693.00 | 10,360.00 | 10,580.00 | 62,039,809,019 | 821,247,915,249 |
| 2026/09/29 | 10,893.00 | 10,914.00 | 10,511.00 | 10,516.00 | 61,747,362,667 | 816,328,128,211 |
| 2026/09/28 | 11,229.00 | 11,398.00 | 10,821.00 | 10,892.00 | 97,520,638,819 | 846,365,833,531 |
| 2026/09/27 | 11,424.00 | 11,424.00 | 11,122.00 | 11,232.00 | 49,573,212,274 | 871,186,313,904 |
| 2026/09/26 | 11,388.00 | 11,782.00 | 11,171.00 | 11,424.00 | 82,893,695,134 | 887,198,247,654 |
| 2026/09/25 | 11,422.00 | 11,586.00 | 10,895.00 | 11,387.00 | 116,046,892,573 | 892,921,525,275 |
| 2026/09/24 | 9,785.00 | 11,854.00 | 9,755.00 | 11,420.00 | 263,263,137,490 | 883,729,464,077 |
| 2026/09/23 | 9,901.00 | 10,171.00 | 9,384.00 | 9,785.00 | 105,171,625,368 | 755,878,242,984 |
| 2026/09/22 | 9,758.00 | 10,034.00 | 9,416.00 | 9,902.00 | 80,723,499,665 | 768,248,057,243 |
| 2026/09/21 | 9,221.00 | 10,016.00 | 9,142.00 | 9,758.00 | 92,308,435,936 | 755,711,456,106 |
| 2026/09/20 | 9,150.00 | 9,277.00 | 8,888.00 | 9,225.00 | 46,229,802,899 | 715,351,131,808 |
| 2026/09/19 | 9,099.00 | 9,270.00 | 8,905.00 | 9,151.00 | 55,911,025,204 | 710,297,270,595 |
| 2026/09/18 | 8,421.00 | 9,099.00 | 8,416.00 | 9,099.00 | 60,760,315,252 | 703,075,526,109 |
| 2026/09/17 | 8,065.00 | 8,420.00 | 8,046.00 | 8,420.00 | 31,845,937,870 | 653,208,552,979 |
| 2026/09/16 | 7,959.00 | 8,076.00 | 7,794.00 | 8,066.00 | 38,738,452,558 | 622,953,852,108 |
| 2026/09/15 | 8,203.00 | 8,204.00 | 7,889.00 | 7,957.00 | 37,682,321,030 | 614,260,294,252 |
| 2026/09/14 | 8,244.00 | 8,404.00 | 8,203.00 | 8,203.00 | 32,398,249,271 | 632,513,032,725 |
| 2026/09/13 | 8,238.00 | 8,388.00 | 8,114.00 | 8,247.00 | 30,005,607,377 | 640,420,956,248 |
| 2026/09/12 | 8,180.00 | 8,327.00 | 8,168.00 | 8,238.00 | 19,512,912,900 | 639,239,726,118 |
| 2026/09/11 | 8,051.00 | 8,312.00 | 8,001.00 | 8,180.00 | 40,211,132,571 | 638,477,416,890 |
| 2026/09/10 | 8,159.00 | 8,190.00 | 7,984.00 | 8,053.00 | 35,941,523,486 | 620,997,125,002 |
| 2026/09/09 | 8,330.00 | 8,406.00 | 8,079.00 | 8,160.00 | 42,483,996,005 | 632,712,177,714 |
| 2026/09/08 | 8,500.00 | 8,593.00 | 8,314.00 | 8,330.00 | 48,359,777,933 | 647,861,015,426 |
| 2026/09/07 | 8,587.00 | 9,152.00 | 8,424.00 | 8,509.00 | 75,273,017,150 | 669,698,957,093 |
| 2026/09/06 | 8,564.00 | 8,625.00 | 8,402.00 | 8,586.00 | 42,170,576,769 | 667,884,921,845 |
| 2026/09/05 | 7,936.00 | 8,652.00 | 7,933.00 | 8,564.00 | 69,059,636,115 | 662,957,928,706 |
| 2026/09/04 | 8,013.00 | 8,024.00 | 7,786.00 | 7,935.00 | 33,815,423,403 | 613,152,807,572 |
| 2026/09/03 | 7,885.00 | 8,076.00 | 7,862.00 | 8,014.00 | 41,501,519,221 | 634,532,238,472 |
| 2026/09/02 | 7,940.00 | 7,940.00 | 7,761.00 | 7,886.00 | 38,150,359,379 | 616,635,843,897 |
| 2026/09/01 | 7,753.00 | 8,007.00 | 7,732.00 | 7,940.00 | 41,007,623,967 | 614,130,836,336 |
| 2026/08/31 | 7,671.00 | 7,829.00 | 7,662.00 | 7,753.00 | 31,918,789,685 | 602,684,381,252 |
| 2026/08/30 | 7,845.00 | 8,021.00 | 7,631.00 | 7,671.00 | 28,593,200,037 | 594,790,725,278 |
| 2026/08/29 | 7,895.00 | 7,921.00 | 7,790.00 | 7,845.00 | 27,161,033,285 | 608,421,811,133 |
| 2026/08/28 | 7,954.00 | 8,039.00 | 7,722.00 | 7,895.00 | 42,414,423,044 | 609,301,353,253 |
| 2026/08/27 | 8,046.00 | 8,046.00 | 7,882.00 | 7,954.00 | 44,581,030,281 | 616,528,730,004 |