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
2026/01/30	25.05	25.20	23.77	24.92
2026/01/29	26.80	26.80	24.54	24.94
2026/01/28	27.35	27.46	26.57	26.83
2026/01/27	27.43	28.19	26.28	27.35
2026/01/26	26.37	27.59	26.14	27.42
2026/01/25	27.79	28.38	25.86	26.37
2026/01/24	27.65	28.23	27.33	27.80
2026/01/23	27.69	28.50	27.15	27.65
2026/01/22	28.21	28.60	27.21	27.67
2026/01/21	27.56	28.62	27.15	28.21
2026/01/20	29.47	29.47	27.34	27.56
2026/01/19	31.44	31.44	27.02	29.32
2026/01/18	33.14	33.60	31.43	31.43
2026/01/17	32.96	33.57	32.58	33.29
2026/01/16	32.09	33.11	31.80	32.96
2026/01/14	33.85	35.14	32.51	32.89
2026/01/13	30.68	34.18	30.68	33.85
2026/01/12	32.07	32.09	30.29	30.70
2026/01/11	32.29	33.40	31.69	32.05
2026/01/10	32.79	32.79	32.15	32.31
2026/01/09	32.73	33.09	32.18	32.79
2026/01/08	32.37	33.83	31.98	32.72
2026/01/07	32.88	33.71	31.81	32.26
2026/01/06	33.12	33.38	31.62	33.04
2026/01/05	33.00	33.43	32.35	33.10
2026/01/04	31.30	33.72	31.09	32.92
2026/01/03	31.37	31.79	30.64	31.29
2026/01/02	30.56	31.52	30.24	31.52
2026/01/01	30.11	30.82	29.66	30.56
2025/12/31	30.56	30.98	29.41	30.09
2025/12/30	30.11	32.25	29.53	30.70
2025/12/29	30.12	30.55	29.66	30.11
2025/12/28	32.05	32.22	29.71	30.13
2025/12/27	32.31	32.31	31.38	32.05
2025/12/26	30.25	33.21	29.92	32.17
2025/12/25	30.92	31.76	30.16	30.25
2025/12/24	31.45	31.45	29.98	30.92
2025/12/23	30.03	33.37	28.89	31.45
2025/12/22	29.76	30.84	29.63	29.99
2025/12/21	31.37	32.05	29.47	29.77
2025/12/20	29.89	34.59	29.59	31.52
2025/12/19	27.96	30.10	27.73	29.90
2025/12/18	28.45	30.19	26.86	27.94
2025/12/17	30.86	31.06	28.19	28.45
2025/12/16	30.73	31.65	29.82	30.90
2025/12/15	31.37	32.51	30.05	30.71
2025/12/14	32.12	32.26	30.49	31.37
2025/12/13	33.26	33.27	31.74	32.12
2025/12/12	31.11	34.38	30.60	33.27
2025/12/11	31.59	32.51	29.92	31.11
2025/12/10	32.70	33.85	31.32	31.59
2025/12/09	31.79	33.19	31.01	32.84
2025/12/08	31.49	34.16	31.14	31.79
2025/12/07	34.12	35.41	31.26	31.52
2025/12/06	34.87	38.21	33.95	34.28
2025/12/05	34.33	36.14	33.17	35.02
2025/12/04	32.86	38.92	32.43	34.47
2025/12/03	35.42	35.83	32.29	32.72
2025/12/02	33.47	38.63	33.20	35.42
2025/12/01	43.18	44.51	33.03	33.61
2025/11/30	35.95	49.68	35.80	43.46
2025/11/29	27.47	40.23	27.15	36.09
2025/11/28	28.31	28.73	26.82	27.46
2025/11/27	27.90	29.80	26.99	28.30
2025/11/26	27.45	28.47	26.36	27.90
2025/11/25	28.12	28.44	26.52	27.45
2025/11/24	28.46	30.20	27.18	28.13
2025/11/23	26.79	32.93	26.48	28.46
2025/11/22	28.24	28.41	26.38	26.65
2025/11/21	30.43	30.84	26.81	28.24
2025/11/20	33.80	33.99	30.23	30.43
2025/11/19	36.46	37.46	32.56	33.80
2025/11/18	37.38	38.52	34.56	36.60
2025/11/17	38.50	41.80	36.10	37.38
2025/11/16	42.29	42.30	36.79	38.50
2025/11/15	41.17	48.26	39.98	42.29
2025/11/14	36.27	51.95	36.17	41.17
2025/11/13	42.20	42.25	35.10	36.42
2025/11/12	51.04	67.13	41.83	42.20
2025/11/11	31.58	65.91	31.55	51.68
2025/11/10	31.44	32.05	30.99	31.57
2025/11/09	31.61	31.92	30.24	31.45
2025/11/08	31.38	31.99	30.23	31.61
2025/11/07	27.92	31.99	27.85	31.38
2025/11/06	27.90	28.35	26.76	27.94
2025/11/05	27.00	28.11	25.62	27.90
2025/11/04	28.59	29.31	25.85	27.00
2025/11/03	32.43	32.63	27.86	28.61
2025/11/02	32.07	32.66	31.52	32.60
2025/11/01	30.75	32.26	30.70	32.07
2025/10/31	30.55	31.30	30.03	30.75
2025/10/30	32.16	32.76	29.52	30.55
2025/10/29	31.91	32.94	31.51	32.16
2025/10/28	32.96	33.60	31.47	31.91
2025/10/27	33.81	34.24	32.89	32.96
2025/10/26	32.80	34.03	32.65	33.81
2025/10/25	32.95	33.14	32.23	32.80
2025/10/24	32.46	33.27	32.00	32.95
2025/10/23	31.92	33.15	31.79	32.47
2025/10/22	32.59	33.19	30.88	31.92
2025/10/21	33.58	35.08	32.05	32.62
2025/10/20	33.37	34.41	32.61	33.58
2025/10/19	32.70	34.00	32.05	33.37
2025/10/18	32.50	33.29	32.04	32.71
2025/10/17	33.39	33.70	30.78	32.50
2025/10/16	35.21	36.02	32.92	33.39
2025/10/15	37.30	38.01	34.51	35.20
2025/10/14	38.85	39.27	35.22	37.31
2025/10/13	36.63	39.08	36.39	38.85
2025/10/12	33.51	37.36	32.89	36.67
2025/10/11	33.84	35.20	32.47	33.51
2025/10/10	43.64	43.86	22.63	33.85
2025/10/09	44.08	44.09	42.40	43.62
2025/10/08	42.88	44.63	42.56	44.08
2025/10/07	45.20	45.59	42.82	42.88
2025/10/06	44.34	45.65	44.09	45.21
2025/10/05	44.27	45.78	43.60	44.34
2025/10/04	45.93	46.13	44.15	44.26
2025/10/03	45.77	46.77	45.00	45.93
2025/10/02	44.67	46.48	44.62	45.77
2025/10/01	43.12	44.84	42.62	44.67
2025/09/30	44.58	44.61	42.25	43.25
2025/09/29	46.09	46.12	44.18	44.58
2025/09/28	45.30	46.19	44.19	46.11
2025/09/27	46.02	46.28	45.01	45.29
2025/09/26	44.67	46.21	44.42	46.03
2025/09/25	47.60	47.60	43.97	44.67
2025/09/24	47.19	48.53	46.46	47.60
2025/09/23	47.50	48.15	46.26	47.19
2025/09/22	52.30	52.38	46.48	47.55
2025/09/21	52.99	53.66	52.12	52.30
2025/09/20	52.29	53.85	52.03	52.99
2025/09/19	54.96	55.55	52.19	52.29
2025/09/18	53.95	55.46	53.72	54.96
2025/09/17	52.89	54.30	51.67	53.94
2025/09/16	52.43	53.31	51.46	52.89
2025/09/15	55.46	56.10	51.16	52.43
2025/09/14	57.39	57.81	55.21	55.29
2025/09/13	56.61	57.57	56.11	57.39
2025/09/12	54.79	56.66	54.79	56.60
2025/09/11	55.30	56.28	54.44	54.96
2025/09/10	54.78	56.27	54.37	55.30
2025/09/09	54.22	56.16	53.65	54.78
2025/09/08	53.43	54.70	52.99	54.22
2025/09/07	52.86	53.82	52.56	53.44
2025/09/06	53.38	53.58	52.44	52.86
2025/09/05	53.14	54.60	52.53	53.38
2025/09/04	54.94	55.13	52.71	53.10
2025/09/03	55.08	56.09	54.44	54.94
2025/09/02	53.58	55.26	53.36	55.07
2025/09/01	54.24	55.54	52.60	53.58
2025/08/31	55.29	56.99	54.23	54.23
2025/08/30	54.95	55.77	54.42	55.30
2025/08/29	57.80	57.96	54.29	54.95
2025/08/28	56.10	57.98	55.75	57.80
2025/08/27	56.26	57.22	55.72	56.10
2025/08/26	54.60	56.78	53.57	56.26
2025/08/25	57.55	58.52	53.79	54.60
2025/08/24	58.87	59.47	55.83	57.55
2025/08/23	60.29	60.87	58.43	58.87
2025/08/22	55.97	60.44	54.52	60.29
2025/08/21	57.00	57.45	55.34	55.97
2025/08/20	55.26	57.36	54.53	57.04
2025/08/19	58.35	58.86	55.21	55.26
2025/08/18	60.29	60.52	56.01	58.35
2025/08/17	60.44	62.30	60.02	60.48
2025/08/16	59.77	61.18	59.18	60.44
2025/08/15	59.74	61.21	57.65	59.76
2025/08/14	65.35	65.46	58.59	59.74
2025/08/13	65.33	66.18	64.12	65.35
2025/08/12	61.78	66.11	61.02	65.16
2025/08/11	64.27	66.49	61.58	61.94
2025/08/10	64.42	65.24	62.22	64.27
2025/08/09	62.89	64.93	62.88	64.42
2025/08/08	61.10	63.41	60.76	62.89
2025/08/07	59.45	61.26	59.33	61.10
2025/08/06	59.14	59.80	57.37	59.45
2025/08/05	61.39	61.84	58.01	59.16
2025/08/04	59.68	62.12	59.67	61.39
2025/08/03	58.17	60.27	57.56	59.68

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