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
2025/09/01	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
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

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