リスク/円 (LSK) 時系列データ・価格推移

リスク/円(LSK/JPY)時系列データ

日付	始値	高値	安値	終値
2024/11/20	162.06	169.27	150.61	158.81
2024/11/19	161.66	170.66	155.25	162.06
2024/11/18	148.21	164.63	146.96	162.19
2024/11/17	156.51	158.39	144.93	148.29
2024/11/16	146.04	156.88	144.69	156.63
2024/11/15	139.83	146.37	135.33	145.90
2024/11/14	148.72	150.26	137.04	139.87
2024/11/13	152.16	157.03	140.55	148.72
2024/11/12	145.54	154.92	136.94	152.31
2024/11/11	137.60	146.24	133.02	145.54
2024/11/10	129.94	140.09	127.77	137.65
2024/11/09	127.45	130.69	125.49	130.10
2024/11/08	128.78	129.20	123.42	127.45
2024/11/07	124.64	129.57	123.13	128.78
2024/11/06	113.93	125.81	113.93	124.64
2024/11/05	110.19	116.04	109.73	114.02
2024/11/04	112.15	113.86	108.68	110.19
2024/11/03	115.60	115.91	109.90	112.22
2024/11/02	118.22	119.53	114.66	115.71
2024/11/01	116.51	120.90	114.13	118.26
2024/10/31	123.53	123.87	116.18	116.54
2024/10/30	124.61	127.18	122.64	123.53
2024/10/29	120.61	126.42	120.26	124.67
2024/10/28	118.43	121.86	115.76	120.78
2024/10/27	116.18	119.11	115.31	118.37
2024/10/26	115.65	118.11	113.95	116.29
2024/10/25	123.58	124.53	110.91	115.76
2024/10/24	123.96	125.15	120.82	123.58
2024/10/23	128.71	129.56	120.98	124.01
2024/10/22	125.69	129.34	122.03	128.71
2024/10/21	129.08	129.40	124.33	125.80
2024/10/20	124.30	129.27	122.63	129.09
2024/10/19	123.48	126.64	123.27	124.40
2024/10/18	121.47	123.71	120.72	123.53
2024/10/17	123.86	125.06	120.18	121.47
2024/10/16	126.89	127.19	123.42	123.86
2024/10/15	130.05	130.73	122.36	126.90
2024/10/14	123.95	130.49	122.44	130.03
2024/10/13	125.22	125.88	120.57	123.95
2024/10/12	124.34	126.33	123.81	125.20
2024/10/11	119.14	125.42	118.00	124.33
2024/10/10	119.67	120.48	114.13	119.28
2024/10/09	121.96	128.09	119.31	119.76
2024/10/08	120.38	123.31	118.78	121.96
2024/10/07	123.52	124.87	120.01	120.47
2024/10/06	118.35	123.95	117.87	123.52
2024/10/05	118.81	120.53	116.02	118.35
2024/10/04	112.41	119.39	112.18	118.72
2024/10/03	113.27	116.02	108.84	112.41
2024/10/02	116.41	120.68	111.37	113.27
2024/10/01	127.30	131.77	113.87	116.41
2024/09/30	134.48	134.68	126.02	127.30
2024/09/29	133.86	135.31	130.85	134.43
2024/09/28	137.39	138.42	131.61	133.88
2024/09/27	137.73	141.20	135.25	137.39
2024/09/26	131.61	138.21	129.33	137.73
2024/09/25	132.43	134.17	129.89	131.52
2024/09/24	133.06	133.55	127.84	132.41
2024/09/23	128.99	134.18	126.87	133.06
2024/09/22	136.68	136.77	125.87	129.09
2024/09/21	128.00	136.87	126.85	136.77
2024/09/20	119.65	129.35	119.02	127.92
2024/09/19	116.25	121.30	116.25	119.69
2024/09/18	112.07	116.82	109.74	116.25
2024/09/17	107.96	113.36	107.40	112.07
2024/09/16	109.78	110.40	106.75	108.11
2024/09/15	113.71	114.81	108.96	109.78
2024/09/14	114.15	115.09	111.91	113.71
2024/09/13	113.14	114.79	111.53	114.16
2024/09/12	111.88	114.22	111.53	113.14
2024/09/11	113.49	114.38	108.56	112.02
2024/09/10	113.20	115.03	112.14	113.59
2024/09/09	109.25	114.30	109.01	113.21
2024/09/08	105.14	110.39	105.08	109.33
2024/09/07	102.37	106.54	101.90	105.07
2024/09/06	104.65	108.32	98.99	102.37
2024/09/05	108.01	109.06	103.93	104.65
2024/09/04	108.40	111.26	103.59	108.01
2024/09/03	113.86	116.00	108.22	108.32
2024/09/02	109.42	114.67	108.26	113.86
2024/09/01	113.14	113.52	109.03	109.45
2024/08/31	114.21	115.17	111.94	113.12
2024/08/30	114.19	116.11	109.96	114.21
2024/08/29	113.86	118.39	112.49	114.21
2024/08/28	115.37	118.88	111.13	113.86
2024/08/27	124.91	127.27	113.17	115.55
2024/08/26	130.62	131.58	124.76	124.93
2024/08/25	134.92	135.29	129.17	130.62
2024/08/24	134.23	137.30	132.37	135.04
2024/08/23	127.94	135.18	127.79	134.23
2024/08/22	125.74	128.59	123.66	127.97
2024/08/21	121.69	126.69	120.70	125.75
2024/08/20	123.68	127.24	119.85	121.72
2024/08/19	125.15	125.24	119.48	123.68
2024/08/18	123.13	128.49	122.00	125.31
2024/08/17	122.48	123.42	121.26	123.14
2024/08/16	126.98	128.93	121.37	122.48
2024/08/15	129.85	133.32	124.10	127.00
2024/08/14	134.49	134.94	128.21	129.89
2024/08/13	134.00	137.25	131.39	134.59
2024/08/12	132.58	136.26	128.30	134.00
2024/08/11	144.09	144.28	132.05	132.56
2024/08/10	131.93	144.78	130.09	144.09
2024/08/09	128.47	134.75	124.93	131.95
2024/08/08	115.29	129.31	113.73	128.63
2024/08/07	114.39	122.61	112.55	115.15
2024/08/06	112.09	117.82	110.01	114.48
2024/08/05	114.54	115.43	94.91	112.09
2024/08/04	120.58	122.87	111.02	114.52
2024/08/03	127.86	130.08	118.29	120.66
2024/08/02	143.16	143.80	125.83	127.86
2024/08/01	143.55	145.02	133.12	143.39
2024/07/31	150.17	152.49	143.23	143.62
2024/07/30	155.58	158.64	148.13	150.18
2024/07/29	156.66	160.90	154.70	155.58
2024/07/28	159.46	159.57	153.61	156.67
2024/07/27	158.90	166.43	156.01	159.44
2024/07/26	147.39	163.59	146.62	159.00
2024/07/25	153.23	156.53	141.24	147.40
2024/07/24	156.53	159.85	151.86	153.23
2024/07/23	163.22	165.61	153.66	156.52
2024/07/22	172.36	172.54	162.45	163.29
2024/07/21	171.17	172.81	163.36	172.34
2024/07/20	171.35	173.41	168.65	171.26
2024/07/19	161.70	171.87	158.10	171.42
2024/07/18	155.69	163.32	155.59	161.66
2024/07/17	158.84	161.62	154.86	155.66
2024/07/16	157.34	161.84	151.62	158.64
2024/07/15	150.89	157.75	150.06	157.37
2024/07/14	147.88	151.97	146.38	150.85
2024/07/13	145.31	149.47	144.41	147.88
2024/07/12	142.64	145.51	140.39	145.26
2024/07/11	147.89	150.07	142.08	142.84
2024/07/10	145.53	148.76	143.21	148.04
2024/07/09	138.82	145.95	137.96	145.58
2024/07/08	135.81	145.13	130.65	138.93
2024/07/07	143.15	150.18	135.25	135.81
2024/07/06	131.74	144.79	131.03	143.42
2024/07/05	133.87	134.40	116.57	131.73
2024/07/04	155.21	156.44	132.58	133.70
2024/07/03	161.34	161.81	153.90	155.21
2024/07/02	163.85	170.10	159.72	161.38
2024/07/01	168.41	170.01	163.06	163.97
2024/06/30	161.89	169.61	159.00	168.61
2024/06/29	169.05	169.25	158.05	161.89
2024/06/28	162.60	189.84	160.52	169.27
2024/06/27	160.63	164.53	152.41	162.71
2024/06/26	164.21	166.58	159.46	160.63
2024/06/25	160.20	166.92	159.99	164.21
2024/06/24	157.17	161.72	151.75	160.20
2024/06/23	162.28	168.25	155.35	157.16
2024/06/22	166.34	170.63	161.57	162.28
2024/06/21	161.55	177.19	159.89	166.29
2024/06/20	158.18	168.82	157.08	161.54
2024/06/19	156.35	164.13	154.11	158.20
2024/06/18	165.70	168.56	146.41	156.35
2024/06/17	177.47	177.91	158.14	165.73
2024/06/16	178.03	178.89	173.58	177.47
2024/06/15	178.35	181.37	174.39	178.03
2024/06/14	185.25	190.96	174.10	178.35
2024/06/13	195.30	195.75	183.89	185.26
2024/06/12	190.81	199.89	184.47	195.41
2024/06/11	201.67	203.09	187.45	190.84
2024/06/10	205.64	206.53	200.13	201.60
2024/06/09	203.06	206.99	199.22	205.64
2024/06/08	215.43	215.89	199.10	203.06
2024/06/07	235.77	239.09	196.75	215.42
2024/06/06	237.07	241.37	230.74	235.88
2024/06/05	231.43	239.86	230.93	237.02
2024/06/04	226.20	239.78	222.50	231.42
2024/06/03	236.31	239.54	225.39	226.20
2024/06/02	236.01	242.27	235.59	236.55
2024/06/01	239.14	239.55	233.90	236.24
2024/05/31	241.55	241.55	234.63	239.15
2024/05/30	246.89	249.88	235.32	241.55
2024/05/29	251.74	254.98	246.19	246.89
2024/05/28	260.22	261.56	248.30	251.74
2024/05/27	255.59	265.60	252.68	260.11
2024/05/26	262.89	264.24	254.30	255.61
2024/05/25	260.06	265.09	258.77	263.19

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