ライトコイン/円 (LTC) 時系列データ・価格推移

ライトコイン/円(LTC/JPY)時系列データ

日付	始値	高値	安値	終値
2026/03/21	8,953.9	9,021.9	8,677.4	8,728.1
2026/03/20	8,767.3	8,994.9	8,767.3	8,953.9
2026/03/19	8,958.7	9,002.4	8,660.1	8,765.6
2026/03/18	9,224.9	9,319.7	8,817.7	8,975.2
2026/03/17	9,346.4	9,450.4	9,123.3	9,242.4
2026/03/16	8,969.9	9,403.6	8,914.7	9,346.5
2026/03/15	8,791.7	9,004.8	8,744.9	8,985.7
2026/03/14	8,834.2	8,929.0	8,689.7	8,804.9
2026/03/13	8,680.9	9,037.6	8,660.2	8,839.4
2026/03/12	8,713.5	8,751.9	8,564.1	8,692.0
2026/03/11	8,527.4	8,784.6	8,474.2	8,713.3
2026/03/10	8,483.7	8,684.1	8,444.5	8,527.4
2026/03/09	8,335.2	8,660.0	8,324.6	8,491.3
2026/03/08	8,456.3	8,517.1	8,211.2	8,331.2
2026/03/07	8,509.2	8,585.1	8,402.8	8,473.8
2026/03/06	8,739.9	8,813.4	8,385.9	8,510.7
2026/03/05	8,913.6	9,010.0	8,686.3	8,739.9
2026/03/04	8,644.0	9,100.0	8,557.0	8,919.8
2026/03/03	8,583.3	8,709.4	8,365.8	8,637.8
2026/03/02	8,339.9	8,768.5	8,310.6	8,576.6
2026/03/01	8,500.1	8,674.6	8,194.2	8,344.1
2026/02/28	8,528.5	8,603.1	8,055.1	8,510.7
2026/02/27	8,675.8	8,796.1	8,347.5	8,540.7
2026/02/26	8,846.7	8,906.6	8,509.2	8,680.8
2026/02/25	7,975.0	9,210.1	7,954.4	8,846.2
2026/02/24	7,954.2	8,081.3	7,800.7	7,982.5
2026/02/23	8,259.3	8,272.1	7,835.9	7,951.9
2026/02/22	8,531.0	8,531.0	8,211.9	8,255.8
2026/02/21	8,565.6	8,689.9	8,504.0	8,531.0
2026/02/20	8,179.9	8,604.9	8,163.1	8,572.0
2026/02/19	8,257.8	8,350.1	7,971.6	8,172.1
2026/02/18	8,266.2	8,481.2	8,203.5	8,262.0
2026/02/17	8,473.7	8,565.1	8,171.0	8,269.6
2026/02/16	8,427.6	8,544.9	8,185.8	8,473.7
2026/02/15	8,550.0	8,666.5	8,290.3	8,432.9
2026/02/14	8,413.8	8,666.0	8,382.0	8,565.4
2026/02/13	8,118.1	8,513.9	8,033.4	8,423.1
2026/02/12	8,010.3	8,251.9	7,867.1	8,128.3
2026/02/11	8,252.7	8,263.7	7,814.5	8,010.3
2026/02/10	8,508.1	8,532.2	8,165.3	8,250.4
2026/02/09	8,593.3	8,634.7	8,195.2	8,508.1
2026/02/08	8,677.9	8,787.5	8,462.1	8,594.3
2026/02/07	8,660.7	8,804.3	8,317.0	8,677.9
2026/02/06	7,955.2	8,876.1	7,064.2	8,660.7
2026/02/05	9,231.5	9,311.6	7,873.6	7,955.2
2026/02/04	9,258.3	9,537.9	8,925.4	9,231.5
2026/02/03	9,335.8	9,556.2	8,866.7	9,255.7
2026/02/02	9,070.0	9,519.1	8,741.5	9,335.8
2026/02/01	9,222.8	9,286.3	8,880.5	9,071.2
2026/01/31	10,126.5	10,142.1	8,549.5	9,222.8
2026/01/30	10,157.4	10,204.3	9,700.0	10,126.5
2026/01/29	10,619.8	10,645.1	9,857.3	10,157.4
2026/01/28	10,666.0	10,728.5	10,495.8	10,619.8
2026/01/27	10,762.6	10,822.3	10,512.7	10,666.6
2026/01/26	10,441.9	10,803.1	10,362.2	10,762.6
2026/01/25	10,621.3	10,949.2	10,142.2	10,441.9
2026/01/24	10,598.4	10,739.0	10,544.1	10,621.3
2026/01/23	10,799.3	11,045.4	10,459.1	10,600.6
2026/01/22	10,846.3	11,026.1	10,639.6	10,799.3
2026/01/21	10,616.8	11,033.0	10,443.5	10,846.3
2026/01/20	11,201.1	11,237.2	10,473.3	10,616.8
2026/01/19	11,382.1	11,382.1	10,355.2	11,201.1
2026/01/18	11,855.8	12,001.5	11,362.1	11,387.9
2026/01/17	11,900.1	12,022.8	11,681.6	11,855.8
2026/01/16	11,462.1	12,034.9	11,228.8	11,900.1
2026/01/15	12,140.0	12,181.4	11,070.7	11,462.1
2026/01/14	12,433.2	12,824.0	12,064.3	12,140.0
2026/01/13	12,004.8	12,547.9	11,958.8	12,433.2
2026/01/12	12,433.9	12,744.3	11,933.2	12,004.8
2026/01/11	12,809.3	12,911.3	12,412.1	12,433.9
2026/01/10	12,870.9	13,008.9	12,758.4	12,823.6
2026/01/09	12,745.4	12,948.5	12,617.6	12,868.9
2026/01/08	12,816.7	12,914.3	12,551.3	12,748.1
2026/01/07	13,152.1	13,165.9	12,706.9	12,816.7
2026/01/06	13,078.3	13,278.1	12,715.3	13,152.1
2026/01/05	12,873.2	13,195.8	12,780.9	13,078.3
2026/01/04	12,812.1	12,993.3	12,777.9	12,883.0
2026/01/03	12,803.0	12,961.4	12,615.7	12,812.1
2026/01/02	12,502.2	12,838.2	12,356.5	12,803.0
2026/01/01	11,983.8	12,524.2	11,980.5	12,502.2
2025/12/31	12,322.8	12,322.8	11,891.0	11,983.8
2025/12/30	12,220.8	12,342.5	12,118.9	12,324.0
2025/12/29	12,317.0	12,549.9	12,018.8	12,234.4
2025/12/28	12,574.3	12,611.3	12,178.7	12,313.5
2025/12/27	12,031.4	12,592.9	12,016.0	12,574.3
2025/12/26	11,812.4	12,200.7	11,807.7	12,031.4
2025/12/25	11,821.8	12,110.0	11,755.4	11,812.4
2025/12/24	12,034.3	12,084.9	11,729.4	11,821.8
2025/12/23	12,093.3	12,184.1	11,828.2	12,034.3
2025/12/22	12,087.1	12,477.4	11,992.1	12,093.3
2025/12/21	12,259.6	12,301.8	11,888.7	12,101.1
2025/12/20	12,225.8	12,504.1	12,038.6	12,259.6
2025/12/19	11,558.6	12,277.7	11,465.4	12,225.8
2025/12/18	11,821.6	12,213.4	11,314.0	11,558.6
2025/12/17	12,252.6	12,594.8	11,711.0	11,821.6
2025/12/16	12,023.2	12,358.2	11,857.0	12,252.6
2025/12/15	12,312.6	12,636.8	11,781.5	12,023.2
2025/12/14	12,707.6	12,801.8	12,171.8	12,312.6
2025/12/13	12,786.2	12,872.3	12,605.4	12,707.6
2025/12/12	12,904.2	13,196.1	12,559.0	12,786.2
2025/12/11	13,151.2	13,182.5	12,504.1	12,904.2
2025/12/10	13,456.3	13,580.1	13,141.5	13,151.2
2025/12/09	13,079.5	13,728.2	12,870.6	13,456.3
2025/12/08	12,664.4	13,176.9	12,584.4	13,079.5
2025/12/07	12,692.4	13,010.5	12,417.5	12,664.4
2025/12/06	12,499.4	12,836.5	12,424.7	12,692.4
2025/12/05	12,972.8	13,062.8	12,387.2	12,499.4
2025/12/04	13,173.3	13,409.7	12,745.2	12,972.8
2025/12/03	12,888.1	13,406.5	12,845.8	13,173.3
2025/12/02	12,069.5	12,997.3	12,045.9	12,879.2
2025/12/01	12,852.2	12,881.6	11,579.9	12,069.5
2025/11/30	13,129.1	13,277.4	12,854.2	12,854.2
2025/11/29	13,173.0	13,402.9	13,006.6	13,129.1
2025/11/28	13,552.4	13,571.1	13,003.0	13,173.0
2025/11/27	13,579.5	13,728.5	13,443.3	13,550.5
2025/11/26	13,327.4	13,738.3	13,045.3	13,579.5
2025/11/25	13,402.0	13,554.0	12,954.8	13,327.4
2025/11/24	13,018.8	13,677.5	12,886.9	13,402.0
2025/11/23	12,850.0	13,219.7	12,802.6	13,018.8
2025/11/22	12,922.5	13,133.1	12,654.2	12,850.0
2025/11/21	13,727.5	13,948.3	12,545.5	12,922.5
2025/11/20	14,584.6	14,778.1	13,533.5	13,727.5
2025/11/19	14,887.8	14,924.2	13,927.8	14,584.6
2025/11/18	14,165.0	15,134.0	14,038.2	14,887.8
2025/11/17	14,815.8	15,164.6	14,052.1	14,165.0
2025/11/16	15,717.9	15,989.2	14,594.3	14,815.8
2025/11/15	15,120.2	16,921.8	15,105.3	15,717.9
2025/11/14	14,939.5	15,505.5	14,453.4	15,120.2
2025/11/13	15,117.4	15,864.4	14,465.9	14,939.5
2025/11/12	15,375.3	16,166.9	14,696.0	15,101.8
2025/11/11	16,079.3	16,502.3	15,271.3	15,375.3
2025/11/10	16,983.8	17,260.5	15,991.0	16,079.3
2025/11/09	16,401.8	17,455.2	15,186.2	16,983.8
2025/11/08	15,612.3	16,525.8	15,072.6	16,433.3
2025/11/07	13,317.1	16,045.9	13,160.8	15,628.1
2025/11/06	13,788.2	13,814.1	13,072.4	13,309.3
2025/11/05	13,092.8	13,881.1	12,553.1	13,788.2
2025/11/04	13,484.7	14,060.2	12,254.4	13,092.8
2025/11/03	15,342.7	15,389.1	13,198.1	13,484.7
2025/11/02	15,612.8	15,649.7	15,023.8	15,342.7
2025/11/01	14,699.6	15,712.9	14,650.6	15,612.8
2025/10/31	14,389.8	14,849.7	14,323.2	14,699.6
2025/10/30	15,067.5	15,225.9	13,940.0	14,389.8
2025/10/29	14,669.2	15,328.0	14,631.6	15,067.5
2025/10/28	15,173.3	16,273.7	14,554.7	14,667.5
2025/10/27	15,295.2	15,766.2	15,022.8	15,190.7
2025/10/26	14,830.5	15,391.1	14,746.8	15,295.2
2025/10/25	14,740.5	14,857.9	14,633.7	14,830.5
2025/10/24	14,366.2	14,855.8	14,334.3	14,740.5
2025/10/23	13,979.5	14,486.5	13,963.2	14,366.2
2025/10/22	14,054.7	14,427.8	13,676.8	13,979.5
2025/10/21	14,198.7	14,737.6	13,867.2	14,054.7
2025/10/20	14,105.1	14,469.3	13,918.8	14,198.7
2025/10/19	13,846.6	14,322.0	13,689.1	14,105.1
2025/10/18	13,612.2	13,919.6	13,586.4	13,846.7
2025/10/17	13,813.7	14,007.2	12,646.3	13,621.8
2025/10/16	14,448.5	14,668.8	13,508.9	13,813.7
2025/10/15	14,801.1	15,140.4	14,139.1	14,448.5
2025/10/14	15,171.6	15,373.2	13,896.4	14,802.2
2025/10/13	15,087.1	15,439.6	14,467.6	15,169.8
2025/10/12	14,267.4	15,538.0	13,986.2	15,087.1
2025/10/11	14,743.5	15,599.6	13,742.6	14,267.4
2025/10/10	19,294.8	20,749.9	8,171.9	14,760.7
2025/10/09	18,102.1	19,637.6	17,683.5	19,275.0
2025/10/08	17,797.7	18,265.7	17,593.5	18,102.1
2025/10/07	17,803.1	18,009.1	17,407.8	17,797.7
2025/10/06	17,771.0	18,262.6	17,677.4	17,803.1
2025/10/05	17,777.5	18,313.8	17,477.2	17,771.0
2025/10/04	17,758.9	17,820.6	17,338.9	17,777.5
2025/10/03	17,580.3	18,407.4	17,091.4	17,758.9
2025/10/02	16,921.1	18,023.2	16,921.1	17,580.3
2025/10/01	15,826.5	16,963.7	15,537.0	16,926.5
2025/09/30	15,876.1	15,973.1	15,380.3	15,830.6
2025/09/29	15,962.0	16,001.8	15,680.0	15,876.1
2025/09/28	15,622.1	16,019.7	15,386.7	15,973.2
2025/09/27	15,662.0	15,714.7	15,474.3	15,624.7
2025/09/26	15,347.7	15,718.3	15,154.2	15,662.0
2025/09/25	15,714.4	15,757.1	15,071.7	15,347.7
2025/09/24	15,680.8	16,028.1	15,503.0	15,714.4
2025/09/23	15,633.4	15,869.5	15,463.6	15,680.8

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