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
2025/06/02	12,726.3	12,886.0	12,498.7	12,756.0
2025/06/01	12,554.6	12,785.0	12,374.3	12,724.8
2025/05/31	12,342.6	12,693.1	11,986.3	12,554.6
2025/05/30	13,414.8	13,521.9	12,256.0	12,342.6
2025/05/29	13,896.5	14,416.6	13,372.1	13,414.8
2025/05/28	13,836.9	14,100.4	13,564.7	13,896.5
2025/05/27	13,573.6	13,993.8	13,257.2	13,836.9
2025/05/26	13,682.3	13,982.9	13,476.2	13,573.6
2025/05/25	13,664.4	13,722.6	13,288.0	13,682.3
2025/05/24	13,584.2	13,961.6	13,527.8	13,664.4
2025/05/23	14,422.7	14,792.6	13,503.1	13,584.2
2025/05/22	13,936.1	14,538.1	13,915.2	14,422.7
2025/05/21	13,635.7	14,135.4	13,486.0	13,935.8
2025/05/20	14,247.6	14,445.7	13,369.5	13,635.7
2025/05/19	14,669.6	14,695.0	13,693.7	14,254.0
2025/05/18	14,022.1	14,947.4	13,976.5	14,675.4
2025/05/17	14,526.6	14,777.4	13,962.9	14,022.1
2025/05/16	14,466.7	14,934.8	14,309.8	14,523.8
2025/05/15	14,816.1	14,948.8	13,958.1	14,466.7
2025/05/14	15,271.6	15,585.5	14,472.3	14,816.1
2025/05/13	15,417.1	15,538.6	14,722.9	15,271.6
2025/05/12	14,610.5	15,585.6	14,529.5	15,417.1
2025/05/11	15,306.0	15,405.7	14,294.4	14,610.6
2025/05/10	14,617.0	15,559.2	14,613.9	15,306.0
2025/05/09	13,848.6	14,744.8	13,697.3	14,617.0
2025/05/08	12,887.0	13,910.8	12,872.1	13,851.2
2025/05/07	13,110.7	13,422.9	12,526.3	12,887.0
2025/05/06	11,988.2	13,264.8	11,571.3	13,110.7
2025/05/05	12,336.4	12,925.3	11,835.5	11,988.2
2025/05/04	12,587.6	12,633.2	12,285.0	12,336.4
2025/05/03	12,788.2	12,788.2	12,441.0	12,587.6
2025/05/02	12,954.5	13,267.9	12,675.8	12,788.2
2025/05/01	11,964.9	13,252.9	11,932.2	12,951.1
2025/04/30	12,192.7	12,340.9	11,650.8	11,964.9
2025/04/29	12,207.1	12,448.1	12,053.6	12,190.7
2025/04/28	12,283.6	12,662.6	11,982.0	12,206.7
2025/04/27	12,529.8	12,601.2	12,164.4	12,283.6
2025/04/26	12,415.4	12,671.1	12,264.5	12,529.8
2025/04/25	12,053.0	12,582.9	11,875.2	12,415.4
2025/04/24	11,934.3	12,100.5	11,543.2	12,053.0
2025/04/23	11,919.1	12,126.6	11,713.6	11,934.3
2025/04/22	11,017.7	12,085.0	10,931.3	11,913.0
2025/04/21	11,027.9	11,512.8	10,905.6	11,017.7
2025/04/20	10,833.9	11,168.6	10,735.7	11,028.5
2025/04/19	10,826.4	10,927.6	10,578.5	10,833.9
2025/04/18	10,677.4	10,970.9	10,634.3	10,826.5
2025/04/17	10,561.7	10,924.0	10,476.3	10,677.4
2025/04/16	10,797.2	10,941.4	10,449.6	10,561.7
2025/04/15	11,062.3	11,279.2	10,716.3	10,797.2
2025/04/14	11,176.0	11,511.1	10,839.7	11,062.3
2025/04/13	11,277.2	11,486.5	11,012.4	11,176.0
2025/04/12	10,937.4	11,513.2	10,757.6	11,277.2
2025/04/11	10,615.7	11,154.1	10,564.3	10,937.4
2025/04/10	11,211.7	11,231.2	10,253.0	10,615.7
2025/04/09	10,081.1	11,586.6	9,669.0	11,211.7
2025/04/08	10,483.4	10,830.4	9,978.1	10,083.6
2025/04/07	10,260.0	10,825.5	9,165.7	10,483.4
2025/04/06	12,144.9	12,211.5	9,912.4	10,260.9
2025/04/05	12,386.9	12,471.5	12,001.1	12,144.9
2025/04/04	12,212.6	12,501.7	11,806.0	12,386.9
2025/04/03	12,073.4	12,497.7	11,684.8	12,212.6
2025/04/02	12,660.0	13,277.7	12,010.1	12,073.4
2025/04/01	12,457.2	12,843.8	12,415.6	12,660.0
2025/03/31	12,891.7	12,898.0	12,070.2	12,457.2
2025/03/30	12,816.4	13,018.5	12,702.9	12,891.7
2025/03/29	13,097.2	13,198.2	12,627.0	12,809.5
2025/03/28	14,003.0	14,102.1	12,837.0	13,097.2
2025/03/27	13,925.4	14,354.6	13,911.0	14,003.0
2025/03/26	14,166.1	14,520.7	13,687.3	13,925.4
2025/03/25	14,149.4	14,251.6	13,860.9	14,166.1
2025/03/24	13,692.7	14,418.4	13,618.5	14,149.4
2025/03/23	13,642.0	13,891.5	13,538.2	13,693.1
2025/03/22	13,565.2	13,771.5	13,495.2	13,642.0
2025/03/21	13,883.1	14,036.3	13,561.6	13,565.2
2025/03/20	13,982.4	14,048.0	13,412.7	13,883.6
2025/03/19	13,474.2	14,024.6	13,372.4	13,982.4
2025/03/18	13,814.6	13,814.6	13,066.5	13,474.2
2025/03/17	13,451.8	14,104.7	13,433.1	13,814.6
2025/03/16	13,781.3	13,813.6	13,173.6	13,451.8
2025/03/15	13,599.1	14,036.2	13,561.9	13,781.3
2025/03/14	13,057.2	13,817.9	13,020.0	13,599.1
2025/03/13	13,602.3	13,646.3	12,775.7	13,057.2
2025/03/12	13,417.9	13,838.0	12,968.1	13,602.3
2025/03/11	12,880.5	13,812.2	12,226.6	13,417.9
2025/03/10	13,991.1	14,651.8	12,746.2	12,869.0
2025/03/09	15,152.1	15,227.1	13,850.2	13,991.1
2025/03/08	15,366.8	16,115.0	15,078.9	15,152.1
2025/03/07	15,364.5	15,813.7	14,453.1	15,366.8
2025/03/06	15,626.8	16,888.3	15,127.8	15,364.5
2025/03/05	15,550.8	16,013.4	14,977.1	15,626.8
2025/03/04	16,463.7	16,646.1	14,020.1	15,550.8
2025/03/03	19,315.3	19,641.9	15,940.0	16,463.7
2025/03/02	18,754.4	19,577.3	17,737.1	19,315.3
2025/03/01	19,270.6	19,726.9	18,532.0	18,754.4
2025/02/28	19,053.1	19,517.2	17,179.4	19,270.6
2025/02/27	18,539.4	19,808.8	18,195.1	19,051.1
2025/02/26	17,069.1	19,218.4	16,945.9	18,539.4
2025/02/25	17,204.6	17,594.3	15,924.1	17,064.4
2025/02/24	19,427.9	19,476.8	16,804.3	17,218.4
2025/02/23	18,827.2	19,487.0	18,717.7	19,427.9
2025/02/22	19,179.7	19,636.1	18,785.0	18,827.2
2025/02/21	19,577.7	21,117.4	18,477.7	19,182.5
2025/02/20	20,433.9	20,477.9	18,868.0	19,607.1
2025/02/19	19,705.4	21,265.3	19,702.7	20,433.9
2025/02/18	18,554.7	19,733.7	18,264.5	19,705.4
2025/02/17	19,160.4	19,608.9	18,233.1	18,554.7
2025/02/16	20,429.4	20,972.9	19,098.7	19,160.4
2025/02/15	19,044.2	20,589.1	18,961.4	20,429.4
2025/02/14	19,411.7	20,460.3	18,988.2	19,044.2
2025/02/13	18,831.7	19,994.0	18,285.7	19,411.7
2025/02/12	18,242.9	19,272.8	17,221.0	18,831.7
2025/02/11	18,283.1	20,110.2	17,921.9	18,257.6
2025/02/10	16,317.8	18,619.0	16,303.2	18,283.1
2025/02/09	15,884.1	16,559.0	15,531.5	16,317.8
2025/02/08	15,665.9	15,939.1	15,441.2	15,884.1
2025/02/07	15,401.3	16,467.0	15,255.7	15,665.9
2025/02/06	15,804.1	16,777.9	15,102.6	15,415.9
2025/02/05	15,616.3	16,767.0	15,496.5	15,818.9
2025/02/04	16,626.6	16,921.8	15,210.4	15,616.3
2025/02/03	17,000.8	17,000.8	12,559.9	16,626.6
2025/02/02	18,350.7	18,879.6	16,158.4	16,985.5
2025/02/01	19,908.1	20,377.7	18,298.9	18,350.7
2025/01/31	20,085.2	20,940.6	19,420.6	19,924.1
2025/01/30	18,017.2	20,667.2	17,728.4	20,085.2
2025/01/29	17,135.1	18,577.5	17,117.7	18,017.2
2025/01/28	17,851.8	18,277.6	16,996.6	17,135.1
2025/01/27	18,259.9	18,411.3	16,375.9	17,851.8
2025/01/26	19,360.2	19,530.4	18,230.3	18,276.3
2025/01/25	18,533.4	20,209.3	18,435.8	19,360.2
2025/01/24	18,205.0	19,233.0	17,659.9	18,533.4
2025/01/23	18,076.6	18,326.2	17,426.4	18,199.7
2025/01/22	18,543.4	18,711.1	17,883.4	18,076.6
2025/01/21	18,435.3	19,489.4	17,644.9	18,543.4
2025/01/20	18,077.6	19,873.7	17,630.1	18,444.0
2025/01/19	19,597.7	20,098.6	17,480.5	18,077.6
2025/01/18	21,407.0	21,795.3	19,274.0	19,597.7
2025/01/17	19,347.5	21,984.0	19,347.5	21,407.0
2025/01/16	18,275.0	20,269.7	17,847.0	19,331.9
2025/01/15	16,195.3	18,535.0	15,813.1	18,306.4
2025/01/14	15,490.2	16,215.5	15,375.9	16,195.3
2025/01/13	16,160.9	16,492.2	14,593.5	15,490.2
2025/01/12	16,486.3	16,630.6	16,010.3	16,160.9
2025/01/11	16,440.4	16,575.6	16,145.2	16,486.3
2025/01/10	16,180.3	16,836.2	16,168.2	16,440.4
2025/01/09	16,074.1	16,755.4	15,782.6	16,180.3
2025/01/08	16,286.9	16,612.2	15,428.8	16,071.4
2025/01/07	17,990.4	18,199.1	16,172.1	16,286.9
2025/01/06	18,181.0	18,449.3	17,484.0	17,990.4
2025/01/05	17,478.1	18,236.6	17,381.8	18,181.0
2025/01/04	17,702.2	17,735.3	17,319.0	17,478.1
2025/01/03	16,546.6	18,031.9	16,347.9	17,702.2
2025/01/02	16,561.6	17,000.7	16,478.2	16,546.6
2025/01/01	16,247.2	16,968.3	16,095.9	16,561.6
2024/12/31	15,602.6	16,441.4	15,261.8	16,247.2
2024/12/30	15,529.2	16,227.4	15,291.6	15,602.6
2024/12/29	15,910.1	16,018.1	15,262.4	15,544.0
2024/12/28	15,887.2	16,051.3	15,576.7	15,910.1
2024/12/27	16,139.9	16,820.3	15,746.0	15,887.2
2024/12/26	17,238.5	17,332.7	15,970.5	16,139.9
2024/12/25	17,011.9	17,433.4	16,830.5	17,238.7
2024/12/24	16,785.2	17,456.0	16,326.7	17,027.4
2024/12/23	15,648.1	16,932.9	15,343.6	16,785.2
2024/12/22	15,874.8	16,257.1	15,132.9	15,648.1
2024/12/21	15,897.4	16,631.4	15,330.8	15,874.8
2024/12/20	15,685.1	16,240.3	13,603.9	15,897.4
2024/12/19	16,750.6	17,536.0	14,933.9	15,686.2
2024/12/18	19,315.2	19,877.4	16,610.7	16,766.1
2024/12/17	18,190.8	20,166.9	17,576.6	19,298.9
2024/12/16	18,582.2	19,052.0	17,757.3	18,190.8
2024/12/15	18,158.5	18,731.6	17,554.8	18,577.6
2024/12/14	19,114.7	19,253.6	17,745.8	18,158.5
2024/12/13	18,206.2	19,246.1	17,910.4	19,113.7
2024/12/12	17,831.6	19,058.4	17,680.3	18,211.9
2024/12/11	16,667.8	18,101.1	16,104.9	17,846.9
2024/12/10	16,738.0	17,412.9	15,399.4	16,667.8
2024/12/09	20,223.8	20,224.8	15,268.3	16,750.5
2024/12/08	20,097.1	20,382.8	19,538.3	20,223.8
2024/12/07	20,420.9	20,831.6	19,778.7	20,097.1
2024/12/06	20,448.7	20,943.5	19,612.4	20,420.9
2024/12/05	20,131.1	22,107.3	18,776.5	20,448.7

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