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
2026/06/21	7,175.0	7,422.9	7,155.9	7,170.3
2026/06/20	7,111.5	7,193.9	7,050.6	7,185.3
2026/06/19	7,069.8	7,194.9	6,962.6	7,111.5
2026/06/18	7,206.1	7,250.4	6,916.5	7,069.8
2026/06/17	7,316.6	7,371.6	7,127.4	7,198.0
2026/06/16	7,324.3	7,432.9	7,132.3	7,326.1
2026/06/15	7,265.6	7,415.5	7,167.5	7,335.9
2026/06/14	7,113.7	7,274.8	7,007.3	7,267.4
2026/06/13	6,888.0	7,119.7	6,870.8	7,113.7
2026/06/12	6,802.0	6,982.8	6,762.0	6,906.9
2026/06/11	6,692.0	6,883.1	6,692.0	6,802.3
2026/06/10	6,882.9	6,932.1	6,621.8	6,698.4
2026/06/09	6,897.4	6,971.9	6,700.1	6,890.5
2026/06/08	6,872.0	7,015.9	6,740.2	6,899.1
2026/06/07	6,640.9	6,955.8	6,599.0	6,872.0
2026/06/06	6,938.0	7,064.9	6,501.9	6,640.9
2026/06/05	7,303.5	7,328.7	6,733.0	6,955.9
2026/06/04	7,515.7	7,586.3	7,030.4	7,303.4
2026/06/03	7,483.1	7,753.8	7,482.1	7,537.9
2026/06/02	8,101.7	8,111.5	7,397.0	7,499.2
2026/06/01	8,277.9	8,326.0	7,977.0	8,106.7
2026/05/31	8,332.9	8,396.9	8,170.5	8,299.9
2026/05/30	8,259.8	8,400.9	8,240.5	8,332.9
2026/05/29	8,207.3	8,328.4	8,146.1	8,265.7
2026/05/28	8,285.6	8,309.1	8,026.4	8,216.3
2026/05/27	8,252.6	8,418.8	8,225.1	8,286.1
2026/05/26	8,373.1	8,447.1	8,211.8	8,265.4
2026/05/25	8,372.2	8,444.5	8,330.5	8,369.6
2026/05/24	8,495.0	8,532.7	8,242.1	8,390.1
2026/05/23	8,380.1	8,620.8	8,205.6	8,512.4
2026/05/22	8,606.3	8,689.9	8,316.0	8,382.9
2026/05/21	8,560.1	8,692.7	8,485.5	8,619.0
2026/05/20	8,668.4	8,676.4	8,478.1	8,567.7
2026/05/19	8,636.7	8,682.2	8,509.2	8,668.4
2026/05/18	8,676.0	8,676.0	8,446.4	8,631.2
2026/05/17	8,922.0	8,973.0	8,532.4	8,676.1
2026/05/16	9,140.1	9,172.9	8,825.2	8,922.0
2026/05/15	9,209.6	9,283.9	8,953.7	9,140.1
2026/05/14	8,991.4	9,404.6	8,950.0	9,199.1
2026/05/13	9,170.9	9,308.8	8,889.3	9,005.3
2026/05/12	9,184.9	9,218.8	8,994.8	9,170.9
2026/05/11	9,438.0	9,486.6	9,130.0	9,191.0
2026/05/10	9,071.7	9,482.5	9,028.5	9,458.2
2026/05/09	9,138.9	9,269.7	9,026.4	9,084.0
2026/05/08	8,860.1	9,236.6	8,799.1	9,138.9
2026/05/07	8,867.1	8,983.9	8,780.9	8,860.0
2026/05/06	8,888.8	9,038.4	8,793.2	8,871.1
2026/05/05	8,634.2	8,934.9	8,609.3	8,887.2
2026/05/04	8,667.7	8,834.3	8,618.9	8,649.1
2026/05/03	8,690.8	8,746.7	8,613.8	8,686.5
2026/05/02	8,716.0	8,752.9	8,636.6	8,710.4
2026/05/01	8,660.0	8,803.5	8,581.0	8,716.0
2026/04/30	8,858.8	8,946.9	8,623.6	8,673.4
2026/04/29	8,893.1	9,217.4	8,716.0	8,870.4
2026/04/28	8,867.4	8,903.8	8,733.5	8,876.9
2026/04/27	8,978.6	9,051.1	8,754.6	8,867.4
2026/04/26	8,936.3	9,016.7	8,897.5	8,982.7
2026/04/25	9,028.0	9,063.9	8,910.7	8,952.2
2026/04/24	8,982.7	9,063.6	8,911.1	9,028.4
2026/04/23	8,837.7	8,992.2	8,764.1	8,984.4
2026/04/22	8,865.8	9,016.7	8,837.7	8,851.0
2026/04/21	8,741.6	8,896.3	8,690.0	8,866.0
2026/04/20	8,612.4	8,812.5	8,594.7	8,750.1
2026/04/19	8,854.8	8,876.2	8,575.8	8,611.7
2026/04/18	8,949.6	9,002.9	8,776.6	8,852.0
2026/04/17	8,966.6	9,106.0	8,837.1	8,961.8
2026/04/16	8,762.3	9,004.9	8,693.2	8,966.6
2026/04/15	8,622.0	8,848.8	8,569.8	8,762.3
2026/04/14	8,694.2	8,785.2	8,603.6	8,635.0
2026/04/13	8,549.9	8,717.9	8,418.2	8,690.4
2026/04/12	8,780.5	8,780.5	8,515.3	8,549.9
2026/04/11	8,763.7	8,879.6	8,664.9	8,780.5
2026/04/10	8,672.2	8,838.4	8,644.8	8,763.7
2026/04/09	8,558.4	8,788.5	8,517.2	8,678.1
2026/04/08	8,777.6	8,814.5	8,544.1	8,575.6
2026/04/07	8,556.6	8,848.4	8,466.0	8,793.0
2026/04/06	8,634.8	8,712.9	8,494.6	8,547.5
2026/04/05	8,558.4	8,651.9	8,397.7	8,640.2
2026/04/04	8,491.1	8,604.9	8,468.3	8,569.9
2026/04/03	8,350.9	8,552.9	8,327.8	8,512.8
2026/04/02	8,558.6	8,591.5	8,204.0	8,342.6
2026/04/01	8,552.3	8,683.1	8,528.1	8,558.0
2026/03/31	8,519.3	8,643.3	8,486.2	8,557.3
2026/03/30	8,544.1	8,694.9	8,456.0	8,527.4
2026/03/29	8,628.2	8,725.9	8,400.1	8,544.1
2026/03/28	8,605.1	8,808.6	8,538.0	8,632.4
2026/03/27	8,726.9	8,813.9	8,533.9	8,625.3
2026/03/26	9,026.4	9,042.9	8,659.8	8,726.9
2026/03/25	8,948.8	9,063.9	8,879.7	9,042.6
2026/03/24	8,823.8	8,967.9	8,735.6	8,960.8
2026/03/23	8,520.0	8,907.4	8,495.6	8,824.6
2026/03/22	8,724.7	8,783.0	8,457.0	8,520.0
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

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