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
2025/05/17	77.39	78.07	74.72	75.76
2025/05/16	77.78	80.14	76.71	77.38
2025/05/15	82.67	83.72	75.90	77.93
2025/05/14	85.85	86.33	81.50	82.82
2025/05/13	85.90	86.95	80.78	85.97
2025/05/12	83.77	89.33	81.35	85.94
2025/05/11	84.15	84.34	80.25	83.77
2025/05/10	80.13	84.44	79.27	84.15
2025/05/09	75.95	80.27	75.47	80.12
2025/05/08	68.49	76.70	68.11	75.81
2025/05/07	67.15	69.21	66.17	68.49
2025/05/06	72.15	72.62	64.33	67.15
2025/05/05	72.59	73.25	70.25	72.15
2025/05/04	77.45	77.52	72.26	72.49
2025/05/03	81.69	85.35	76.24	77.45
2025/05/02	79.61	81.49	77.69	81.26
2025/05/01	78.06	80.48	77.18	79.86
2025/04/30	75.66	78.19	73.45	78.19
2025/04/29	76.82	77.96	74.75	75.67
2025/04/28	74.92	77.32	72.32	76.82
2025/04/27	78.59	79.74	74.22	74.92
2025/04/26	78.49	79.60	76.40	78.58
2025/04/25	77.51	79.29	75.58	78.50
2025/04/24	77.38	77.69	73.78	77.48
2025/04/23	76.35	77.59	74.95	77.41
2025/04/22	73.12	76.47	69.58	76.31
2025/04/21	74.44	75.58	72.74	73.12
2025/04/20	74.65	76.18	72.75	74.46
2025/04/19	72.86	75.78	72.79	74.65
2025/04/18	71.18	74.61	69.34	72.98
2025/04/17	69.65	71.98	69.02	71.18
2025/04/16	67.06	69.97	65.61	69.65
2025/04/15	67.36	69.25	66.30	67.06
2025/04/14	67.01	69.08	66.19	67.32
2025/04/13	70.53	70.58	66.25	67.01
2025/04/12	66.94	70.66	65.85	70.53
2025/04/11	65.54	68.24	64.84	66.97
2025/04/10	67.35	69.52	63.77	65.39
2025/04/09	59.42	68.63	56.58	67.39
2025/04/08	63.53	64.46	58.90	59.42
2025/04/07	62.24	65.39	56.32	63.53
2025/04/06	70.61	72.05	61.02	62.36
2025/04/05	70.55	71.25	68.96	70.61
2025/04/04	69.70	70.97	66.66	70.55
2025/04/03	70.02	72.15	66.37	69.65
2025/04/02	76.39	77.20	69.23	70.01
2025/04/01	75.98	78.41	75.07	76.52
2025/03/31	76.36	77.41	73.74	76.13
2025/03/30	77.72	79.63	75.72	76.49
2025/03/29	81.19	81.57	76.49	77.75
2025/03/28	87.21	87.24	79.84	81.19
2025/03/27	87.38	88.50	85.96	87.21
2025/03/26	89.28	89.79	86.29	87.34
2025/03/25	89.31	92.32	87.56	89.28
2025/03/24	84.84	89.42	83.74	89.31
2025/03/23	83.68	85.50	83.34	84.97
2025/03/22	82.52	85.66	82.45	83.68
2025/03/21	83.95	84.95	81.23	82.52
2025/03/20	85.99	86.11	82.74	84.08
2025/03/19	83.85	86.72	83.61	85.97
2025/03/18	85.81	86.76	80.59	83.97
2025/03/17	82.29	86.20	82.13	85.81
2025/03/16	84.62	85.40	81.51	82.26
2025/03/15	83.32	85.05	83.06	84.60
2025/03/14	81.11	85.60	80.90	83.32
2025/03/13	82.36	82.88	78.79	81.11
2025/03/12	81.37	84.15	78.46	82.39
2025/03/11	78.23	82.97	72.99	81.37
2025/03/10	81.13	85.79	76.55	78.35
2025/03/09	89.18	89.96	80.38	81.25
2025/03/08	89.19	90.53	87.85	89.05
2025/03/07	90.13	92.72	85.56	89.18
2025/03/06	91.83	93.86	88.43	90.13
2025/03/05	89.74	92.29	88.06	91.87
2025/03/04	91.39	91.88	83.18	89.77
2025/03/03	105.12	105.41	89.70	91.36
2025/03/02	101.04	105.38	93.16	105.12
2025/03/01	101.62	103.98	98.52	100.99
2025/02/28	101.06	102.40	94.10	101.75
2025/02/27	99.21	104.40	98.59	101.05
2025/02/26	101.38	103.03	95.90	99.20
2025/02/25	104.02	105.18	95.47	101.51
2025/02/24	114.72	114.95	102.52	104.00
2025/02/23	115.52	118.63	112.79	114.72
2025/02/22	111.68	115.85	111.32	115.50
2025/02/21	116.23	118.50	109.51	111.69
2025/02/20	115.43	116.79	113.40	116.23
2025/02/19	114.45	116.48	112.65	115.62
2025/02/18	118.95	118.95	110.43	114.34
2025/02/17	116.55	121.40	114.71	119.09
2025/02/16	113.25	119.13	113.04	116.55
2025/02/15	116.70	117.78	112.79	113.40
2025/02/14	114.57	118.71	113.85	116.80
2025/02/13	119.15	119.23	112.05	114.37
2025/02/12	111.02	120.35	109.58	119.21
2025/02/11	112.24	116.83	109.04	111.01
2025/02/10	110.30	113.06	106.31	112.26
2025/02/09	108.77	112.54	105.79	110.16
2025/02/08	104.00	109.31	103.19	108.77
2025/02/07	103.36	110.29	100.74	103.93
2025/02/06	107.48	110.85	102.45	103.36
2025/02/05	110.53	112.95	106.36	107.48
2025/02/04	116.42	118.07	106.17	110.66
2025/02/03	114.30	117.61	89.22	116.36
2025/02/02	127.66	131.31	107.57	114.17
2025/02/01	134.61	138.15	126.72	127.85
2025/01/31	134.24	139.58	132.67	134.65
2025/01/30	131.78	136.96	129.96	134.23
2025/01/29	128.34	135.67	127.36	131.83
2025/01/28	136.08	137.84	127.76	128.51
2025/01/27	139.87	141.21	128.70	135.84
2025/01/26	140.91	145.43	139.04	139.84
2025/01/25	137.77	141.79	135.83	140.88
2025/01/24	139.14	143.69	134.26	137.68
2025/01/23	140.61	144.19	134.53	139.10
2025/01/22	144.08	145.45	139.27	140.61
2025/01/21	141.09	148.35	135.74	144.08
2025/01/20	141.93	153.27	136.74	141.16
2025/01/19	150.05	153.60	139.33	141.91
2025/01/18	160.88	161.49	146.86	150.16
2025/01/17	154.01	163.00	153.92	161.04
2025/01/16	161.80	161.96	152.32	154.30
2025/01/15	165.16	165.75	153.73	161.86
2025/01/14	158.46	168.92	151.98	165.16
2025/01/13	169.97	200.14	149.60	158.67
2025/01/12	168.15	174.16	162.18	169.97
2025/01/11	172.50	177.11	166.36	168.15
2025/01/10	180.12	180.32	159.67	172.50
2025/01/09	156.07	182.35	154.73	179.98
2025/01/08	149.58	158.23	143.21	156.22
2025/01/07	164.90	165.85	148.74	149.64
2025/01/06	160.41	166.81	158.38	165.01
2025/01/05	157.64	162.20	155.87	160.63
2025/01/04	157.02	160.34	154.71	157.64
2025/01/03	150.81	157.06	146.81	156.77
2025/01/02	146.76	152.57	145.83	150.68
2025/01/01	143.62	147.01	140.12	146.70
2024/12/31	147.14	148.41	140.42	143.62
2024/12/30	148.34	155.25	143.20	147.14
2024/12/29	154.74	155.89	146.02	148.39
2024/12/28	146.65	154.90	145.83	154.74
2024/12/27	143.70	152.23	141.78	146.65
2024/12/26	153.34	154.27	141.81	143.66
2024/12/25	157.25	166.79	151.20	153.34
2024/12/24	150.40	157.96	146.35	157.25
2024/12/23	143.19	152.13	139.17	150.40
2024/12/22	137.90	149.33	136.69	143.34
2024/12/21	144.09	152.13	135.90	138.05
2024/12/20	137.76	144.71	123.82	144.09
2024/12/19	145.81	149.94	132.53	137.77
2024/12/18	159.68	160.91	144.00	145.64
2024/12/17	168.98	169.12	157.80	159.68
2024/12/16	175.08	178.33	163.99	169.15
2024/12/15	170.05	176.19	165.61	175.20
2024/12/14	181.02	182.70	166.73	170.05
2024/12/13	180.53	182.75	176.10	181.02
2024/12/12	177.39	185.48	174.67	180.61
2024/12/11	165.06	179.22	157.12	177.22
2024/12/10	175.05	177.60	150.98	165.21
2024/12/09	211.49	212.23	155.66	175.33
2024/12/08	206.82	213.86	202.38	211.49
2024/12/07	210.20	212.39	203.12	206.93
2024/12/06	207.70	214.56	200.25	210.35
2024/12/05	216.45	217.00	203.24	207.72
2024/12/04	212.91	224.26	204.89	216.60
2024/12/03	196.72	214.06	182.86	212.91
2024/12/02	196.86	198.06	179.87	196.72
2024/12/01	197.06	199.64	188.53	196.98
2024/11/30	193.83	199.87	189.68	197.05
2024/11/29	187.11	195.57	178.71	194.14
2024/11/28	192.00	192.00	181.73	187.26
2024/11/27	186.67	192.44	177.89	192.08
2024/11/26	178.92	190.74	169.62	186.67
2024/11/25	176.70	191.25	170.24	178.92
2024/11/24	170.11	182.53	160.36	176.70
2024/11/23	164.58	174.12	161.77	170.11
2024/11/22	161.09	164.93	154.69	164.58
2024/11/21	158.67	162.70	149.82	161.24
2024/11/20	162.06	169.27	150.61	158.81
2024/11/19	161.66	170.66	155.25	162.06

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