ライトコイン/円 (LTC) 時系列データ・価格推移

ライトコイン/円(LTC/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/04	12,526.9	12,717.5	12,493.3	12,507.6
2024/05/03	12,263.9	12,661.7	12,179.2	12,525.4
2024/05/02	12,532.2	12,576.7	12,235.8	12,279.4
2024/05/01	12,599.7	12,733.4	11,783.7	12,531.5
2024/04/30	13,037.2	13,229.8	12,241.2	12,599.7
2024/04/29	13,303.2	13,607.0	12,718.7	13,037.2
2024/04/28	13,259.0	13,535.7	13,247.6	13,305.9
2024/04/27	13,939.4	13,991.9	13,163.9	13,259.0
2024/04/26	13,031.9	14,007.4	12,935.4	13,939.4
2024/04/25	12,945.1	13,231.1	12,755.2	13,031.9
2024/04/24	13,182.0	13,619.1	12,799.4	12,945.1
2024/04/23	13,236.2	13,393.2	13,028.5	13,182.0
2024/04/22	13,011.4	13,395.0	12,995.2	13,236.2
2024/04/21	13,152.3	13,269.6	12,799.0	13,012.1
2024/04/20	12,520.1	13,297.2	12,425.2	13,152.3
2024/04/19	12,504.1	12,695.3	11,677.9	12,520.1
2024/04/18	12,406.1	12,757.4	12,167.8	12,505.2
2024/04/17	12,416.8	12,504.3	11,835.9	12,406.1
2024/04/16	12,128.0	12,484.8	11,757.5	12,416.8
2024/04/15	12,284.7	12,793.8	11,825.8	12,124.6
2024/04/14	12,032.3	12,373.6	11,305.4	12,284.7
2024/04/13	13,278.9	13,317.9	10,873.5	12,042.2
2024/04/12	15,144.1	15,247.6	12,453.8	13,278.9
2024/04/11	14,780.4	15,314.2	14,543.2	15,145.5
2024/04/10	14,821.4	14,928.8	14,276.4	14,780.4
2024/04/09	15,673.2	15,692.0	14,653.3	14,821.4
2024/04/08	15,367.9	16,050.7	15,156.4	15,673.3
2024/04/07	15,395.1	16,055.6	15,225.6	15,367.9
2024/04/06	14,841.7	15,556.2	14,742.4	15,386.7
2024/04/05	14,901.4	15,215.9	14,451.8	14,841.7
2024/04/04	14,940.0	15,850.0	14,581.5	14,901.4
2024/04/03	16,265.7	16,721.8	14,679.1	14,940.0
2024/04/02	15,061.8	16,595.0	14,391.0	16,267.8
2024/04/01	15,907.2	17,090.1	14,792.3	15,061.8
2024/03/31	15,590.9	16,141.3	15,359.3	15,907.5
2024/03/30	16,562.9	16,596.4	15,342.8	15,591.5
2024/03/29	14,249.6	16,761.4	14,098.1	16,573.5
2024/03/28	14,172.7	14,623.1	14,117.0	14,249.6
2024/03/27	14,503.3	14,992.6	13,977.3	14,172.7
2024/03/26	13,690.5	14,697.8	13,275.6	14,513.9
2024/03/25	13,534.7	13,947.3	13,399.3	13,696.6
2024/03/24	12,926.1	13,718.6	12,915.1	13,534.7
2024/03/23	12,673.9	13,267.6	12,568.4	12,926.1
2024/03/22	12,995.8	13,062.4	12,204.7	12,673.9
2024/03/21	12,751.4	13,204.1	12,607.6	12,995.8
2024/03/20	11,840.9	12,909.2	11,668.3	12,759.1
2024/03/19	12,927.6	13,079.5	11,655.6	11,840.9
2024/03/18	12,798.7	13,110.7	12,050.0	12,927.6
2024/03/17	12,513.1	12,928.0	12,015.7	12,803.9
2024/03/16	13,377.6	13,531.2	12,287.4	12,522.8
2024/03/15	14,033.6	14,184.1	12,399.1	13,377.6
2024/03/14	14,382.0	14,534.8	13,376.3	14,033.6
2024/03/13	14,415.4	14,664.1	13,926.9	14,377.6
2024/03/12	15,237.9	15,298.5	13,600.9	14,415.4
2024/03/11	12,857.2	15,531.7	12,286.0	15,237.9
2024/03/10	13,381.6	13,395.0	12,604.9	12,857.2
2024/03/09	13,027.7	13,413.7	12,807.4	13,381.6
2024/03/08	13,038.3	13,233.5	12,420.0	13,027.7
2024/03/07	12,823.6	13,288.7	12,408.4	13,038.3
2024/03/06	12,332.9	13,075.0	11,973.7	12,823.6
2024/03/05	13,370.4	13,850.0	10,883.8	12,332.9
2024/03/04	13,617.7	13,946.1	13,148.5	13,372.2
2024/03/03	14,184.1	14,205.5	12,649.9	13,617.7
2024/03/02	12,751.8	14,189.7	12,682.2	14,184.1
2024/03/01	11,993.4	12,971.9	11,993.4	12,745.0
2024/02/29	11,238.8	12,756.5	11,149.9	11,993.4
2024/02/28	11,130.3	11,774.9	10,643.1	11,243.8
2024/02/27	10,826.6	11,523.5	10,824.0	11,130.3
2024/02/26	10,546.3	10,999.7	10,432.3	10,827.4
2024/02/25	10,593.0	10,620.6	10,490.9	10,546.3
2024/02/24	10,371.0	10,636.8	10,343.2	10,595.6
2024/02/23	10,365.3	10,404.7	10,180.5	10,371.0
2024/02/22	10,355.2	10,508.4	10,220.1	10,365.3
2024/02/21	10,441.1	10,442.9	10,132.3	10,363.0
2024/02/20	10,718.5	10,751.8	10,126.3	10,441.1
2024/02/19	10,620.2	10,791.3	10,572.6	10,718.5
2024/02/18	10,519.2	10,689.8	10,493.2	10,620.2
2024/02/17	10,626.1	10,637.6	10,233.2	10,519.2
2024/02/16	10,468.4	10,690.6	10,368.5	10,626.1
2024/02/15	10,512.3	10,638.8	10,348.8	10,468.4
2024/02/14	10,370.6	10,651.6	10,299.2	10,512.3
2024/02/13	10,859.2	10,899.0	10,242.9	10,371.6
2024/02/12	10,664.4	10,877.8	10,470.3	10,859.2
2024/02/11	10,540.2	10,856.0	10,511.6	10,664.4
2024/02/10	10,527.2	10,619.8	10,445.2	10,540.2
2024/02/09	10,510.8	10,756.7	10,443.0	10,527.2
2024/02/08	10,140.6	10,539.5	10,123.3	10,517.5
2024/02/07	10,095.1	10,196.9	10,021.3	10,140.6
2024/02/06	10,073.1	10,172.7	10,038.2	10,095.1
2024/02/05	9,940.6	10,130.1	9,889.9	10,073.1
2024/02/04	10,197.8	10,214.0	9,892.0	9,940.6
2024/02/03	10,094.0	10,250.9	10,068.2	10,197.8
2024/02/02	9,887.8	10,138.8	9,854.2	10,090.1
2024/02/01	9,823.1	9,971.7	9,666.9	9,887.8
2024/01/31	9,961.2	10,348.0	9,728.1	9,823.1
2024/01/30	10,074.7	10,152.8	9,910.2	9,961.2
2024/01/29	10,114.8	10,159.4	9,897.0	10,081.0
2024/01/28	10,065.2	10,142.3	9,973.0	10,121.0
2024/01/27	9,931.5	10,116.4	9,831.0	10,071.4
2024/01/26	9,681.2	9,993.4	8,835.1	9,931.5
2024/01/25	9,767.2	9,777.0	9,544.1	9,681.2
2024/01/24	9,732.3	9,803.0	9,541.4	9,767.2
2024/01/23	9,999.5	10,150.0	9,369.7	9,732.3
2024/01/22	10,620.4	10,776.5	9,892.0	9,999.5
2024/01/21	10,561.4	10,708.2	10,452.8	10,620.6
2024/01/20	10,558.1	10,781.4	10,427.6	10,565.9
2024/01/19	10,119.6	10,588.3	9,959.4	10,558.1
2024/01/18	10,280.7	10,411.2	9,856.9	10,120.5
2024/01/17	10,225.3	10,340.6	10,152.9	10,280.7
2024/01/16	10,082.5	10,376.7	10,043.0	10,225.3
2024/01/15	10,130.0	10,415.6	10,029.8	10,082.5
2024/01/14	10,460.3	10,497.4	10,070.1	10,123.9
2024/01/13	10,620.6	10,693.4	10,308.5	10,460.3
2024/01/12	10,449.4	11,178.6	10,207.6	10,622.2
2024/01/11	10,217.2	10,885.7	10,127.4	10,449.4
2024/01/10	9,680.9	10,383.3	9,467.2	10,217.2
2024/01/09	9,736.9	9,754.6	9,309.7	9,684.3
2024/01/08	9,319.6	9,843.0	8,830.6	9,743.7
2024/01/07	9,502.2	9,613.1	9,231.0	9,319.6
2024/01/06	9,548.1	9,557.9	9,173.5	9,497.9
2024/01/05	9,611.4	9,653.5	9,280.7	9,548.1
2024/01/04	9,360.8	9,690.0	9,283.5	9,612.9
2024/01/03	10,365.8	10,470.2	8,283.5	9,360.8
2024/01/02	10,537.8	10,728.4	10,303.1	10,365.8
2024/01/01	10,312.2	10,547.2	10,204.8	10,544.0
2023/12/31	10,344.8	10,507.9	10,116.6	10,312.2
2023/12/30	10,392.5	10,472.4	10,253.0	10,344.8
2023/12/29	10,853.9	11,031.2	10,319.4	10,389.6
2023/12/28	10,754.6	10,953.4	10,535.5	10,853.9
2023/12/27	10,475.4	11,030.5	10,309.2	10,755.5
2023/12/26	10,285.2	10,613.9	10,144.1	10,475.4
2023/12/25	10,140.8	10,369.2	10,062.0	10,285.2
2023/12/24	10,330.0	10,406.7	10,021.2	10,139.5
2023/12/23	10,486.7	10,557.4	10,167.6	10,330.0
2023/12/22	10,079.3	10,522.9	10,017.8	10,486.7
2023/12/21	10,025.2	10,109.9	9,881.6	10,079.3
2023/12/20	10,182.6	10,339.0	9,954.1	10,025.2
2023/12/19	10,110.9	10,352.3	10,024.4	10,182.6
2023/12/18	10,147.3	10,203.5	9,716.4	10,110.9
2023/12/17	10,281.1	10,483.1	10,098.5	10,147.3
2023/12/16	10,102.9	10,330.9	10,062.3	10,281.1
2023/12/15	10,380.4	10,382.9	10,052.9	10,102.9
2023/12/14	10,464.4	10,508.0	10,192.1	10,380.4
2023/12/13	10,529.1	10,608.6	10,245.4	10,464.4
2023/12/12	10,641.4	10,777.3	10,349.1	10,529.1
2023/12/11	11,198.8	11,263.2	10,450.7	10,641.4
2023/12/10	11,071.7	11,457.5	11,071.7	11,193.0
2023/12/09	11,373.4	11,538.4	10,990.7	11,071.7
2023/12/08	10,690.2	11,409.0	10,470.0	11,379.8
2023/12/07	10,661.9	10,929.1	10,436.9	10,691.5
2023/12/06	10,943.5	11,032.4	10,630.2	10,662.0
2023/12/05	10,745.8	10,950.9	10,477.7	10,943.5
2023/12/04	10,591.9	11,016.0	10,580.9	10,745.8
2023/12/03	10,587.7	10,673.5	10,490.7	10,591.9
2023/12/02	10,520.1	10,663.1	10,478.2	10,587.7
2023/12/01	10,275.1	10,653.0	10,232.4	10,520.1
2023/11/30	10,314.6	10,334.5	10,198.0	10,275.1
2023/11/29	10,266.2	10,385.5	10,214.9	10,315.3
2023/11/28	10,297.5	10,354.8	10,087.4	10,266.2
2023/11/27	10,484.5	10,550.2	10,122.7	10,300.1
2023/11/26	10,755.9	10,755.9	10,325.3	10,484.5
2023/11/25	10,587.7	10,803.6	10,553.1	10,755.9
2023/11/24	10,398.8	10,748.5	10,378.3	10,587.7
2023/11/23	10,272.4	10,547.9	10,236.2	10,397.2
2023/11/22	9,815.1	10,318.5	9,806.0	10,272.4
2023/11/21	10,315.7	10,631.5	9,681.7	9,821.7
2023/11/20	10,583.6	10,598.2	10,202.4	10,315.7
2023/11/19	10,470.6	10,602.4	10,279.9	10,583.6
2023/11/18	10,529.4	10,540.9	10,138.1	10,470.6
2023/11/17	10,734.8	10,827.3	10,206.8	10,529.4
2023/11/16	11,197.4	11,247.7	10,529.9	10,734.8
2023/11/15	10,643.0	11,241.4	10,630.5	11,197.4
2023/11/14	10,802.0	11,017.2	10,298.2	10,643.0
2023/11/13	11,356.7	11,533.1	10,710.4	10,803.0
2023/11/12	11,411.6	11,640.6	10,968.9	11,356.7
2023/11/11	11,106.7	11,534.6	10,780.8	11,411.6
2023/11/10	11,177.9	11,423.8	10,723.2	11,106.7
2023/11/09	11,018.9	11,505.4	10,302.6	11,184.1
2023/11/08	11,039.1	11,201.6	10,926.8	11,018.9
2023/11/07	11,171.0	11,218.2	10,706.6	11,039.1

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能