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
2025/10/31	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
2025/08/02	59.40	60.49	56.58	58.17
2025/08/01	63.45	63.96	58.34	59.40
2025/07/31	66.29	67.56	63.34	63.47
2025/07/30	65.03	66.69	63.33	66.32
2025/07/29	67.92	68.77	63.89	65.03
2025/07/28	72.52	73.49	67.10	67.92
2025/07/27	68.49	72.52	68.40	72.52
2025/07/26	68.96	69.61	68.41	68.64
2025/07/25	69.10	69.22	65.34	68.96
2025/07/24	72.03	83.74	66.59	69.06
2025/07/23	73.64	78.54	68.38	71.68
2025/07/22	73.85	74.03	70.17	73.64
2025/07/21	72.89	74.70	71.61	73.85
2025/07/20	69.38	74.29	69.38	72.89
2025/07/19	68.54	69.67	66.99	69.38
2025/07/18	68.65	71.02	67.29	68.54
2025/07/17	70.16	70.38	66.90	68.68
2025/07/16	68.00	72.73	67.71	70.16
2025/07/15	64.63	67.30	63.09	67.12
2025/07/14	64.47	66.60	63.42	64.65
2025/07/13	65.86	65.94	63.58	64.47
2025/07/12	62.01	79.17	61.18	65.84
2025/07/11	61.15	64.36	60.39	62.01
2025/07/10	59.56	61.51	57.96	61.15
2025/07/09	57.58	59.86	56.36	59.40
2025/07/08	55.15	58.35	54.37	57.58
2025/07/07	54.32	55.60	53.98	55.15
2025/07/06	53.86	55.25	53.29	54.32
2025/07/05	54.13	54.45	52.81	53.86
2025/07/04	56.37	56.79	53.37	54.13
2025/07/03	55.51	57.23	55.32	56.37
2025/07/02	50.54	56.31	50.20	55.49
2025/07/01	53.58	53.85	50.42	50.72
2025/06/30	55.78	56.99	52.94	53.55
2025/06/29	53.95	55.93	53.55	55.75
2025/06/28	53.21	53.99	52.57	53.95
2025/06/27	52.52	53.93	51.99	53.21
2025/06/26	53.99	55.22	51.69	52.53
2025/06/25	55.67	56.44	53.80	53.99
2025/06/24	54.73	56.17	54.36	55.67
2025/06/23	50.97	54.81	50.18	54.73
2025/06/22	52.91	53.51	49.15	51.01
2025/06/21	56.73	57.02	51.64	52.91
2025/06/20	56.60	61.26	53.88	56.42
2025/06/19	57.39	57.82	55.81	56.59
2025/06/18	57.27	57.78	55.11	57.23
2025/06/17	59.04	60.17	55.90	57.27
2025/06/16	59.16	61.16	58.23	58.98
2025/06/15	58.55	59.33	57.90	59.16
2025/06/14	58.76	59.17	57.35	58.55
2025/06/13	60.17	60.32	55.82	58.76
2025/06/12	64.02	64.21	60.04	60.37
2025/06/11	65.90	66.22	63.55	64.02
2025/06/10	64.91	66.61	64.01	65.90
2025/06/09	62.40	65.09	61.59	65.06
2025/06/08	62.52	63.09	61.67	62.40
2025/06/07	61.18	62.95	60.90	62.52
2025/06/06	59.30	63.41	58.93	61.18
2025/06/05	63.17	64.07	58.36	59.30
2025/06/04	64.65	66.02	62.49	63.04
2025/06/03	64.14	65.88	63.97	64.67
2025/06/02	63.15	64.50	62.42	64.16
2025/06/01	62.56	63.32	60.82	63.17
2025/05/31	62.73	63.17	61.34	62.54
2025/05/30	68.72	69.36	62.26	62.69
2025/05/29	72.47	73.74	68.40	68.75
2025/05/28	73.27	73.97	70.31	72.63
2025/05/27	70.46	74.19	68.67	73.27
2025/05/26	71.45	72.29	69.54	70.53
2025/05/25	73.18	73.46	69.01	71.45
2025/05/24	73.95	75.37	72.81	73.17
2025/05/23	80.07	81.31	73.63	73.97
2025/05/22	76.90	80.35	76.70	80.23
2025/05/21	75.57	77.69	73.98	76.85
2025/05/20	75.68	77.21	73.50	75.58
2025/05/19	77.56	77.93	73.19	75.71
2025/05/18	75.76	78.95	73.58	77.68
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

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