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
2025/10/31	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
2025/09/22	16,902.3	16,976.1	15,372.0	15,633.4
2025/09/21	16,874.2	17,218.9	16,846.3	16,902.3
2025/09/20	16,903.9	17,091.6	16,802.1	16,874.2
2025/09/19	17,494.2	17,703.8	16,805.1	16,902.5
2025/09/18	17,190.9	17,637.5	16,960.7	17,494.2
2025/09/17	16,843.1	17,280.3	16,595.7	17,190.9
2025/09/16	16,766.4	16,952.2	16,490.3	16,843.1
2025/09/15	17,030.1	17,223.1	16,519.0	16,766.4
2025/09/14	17,611.8	17,625.3	16,843.5	17,030.1
2025/09/13	17,438.0	17,852.6	17,359.9	17,611.8
2025/09/12	17,048.0	17,477.0	16,941.7	17,441.6
2025/09/11	17,347.2	17,419.3	16,641.8	17,048.0
2025/09/10	16,499.4	17,495.9	16,451.4	17,347.2
2025/09/09	16,630.7	16,853.4	16,344.5	16,499.4
2025/09/08	17,036.7	17,111.5	16,536.6	16,630.6
2025/09/07	16,542.3	17,086.5	16,542.3	17,036.7
2025/09/06	16,521.4	16,596.6	16,414.0	16,539.5
2025/09/05	16,484.5	16,956.4	16,393.7	16,521.4
2025/09/04	16,731.1	16,803.4	16,279.8	16,489.9
2025/09/03	16,602.7	16,803.5	16,496.9	16,731.1
2025/09/02	16,008.3	16,647.1	15,979.2	16,602.8
2025/09/01	16,049.0	16,376.2	15,686.8	16,008.3
2025/08/31	16,314.4	16,481.3	16,023.3	16,045.7
2025/08/30	16,197.6	16,387.6	15,954.8	16,317.4
2025/08/29	16,709.5	16,744.0	16,008.9	16,197.6
2025/08/28	16,535.0	16,855.8	16,385.6	16,709.5
2025/08/27	16,747.0	17,208.1	16,503.6	16,535.0
2025/08/26	16,152.6	16,929.5	16,023.0	16,747.0
2025/08/25	17,416.1	17,489.2	15,782.3	16,152.6
2025/08/24	17,829.5	18,318.5	17,202.3	17,416.1
2025/08/23	18,051.8	18,113.7	17,574.5	17,829.6
2025/08/22	17,042.5	18,163.6	16,739.8	18,051.8
2025/08/21	17,130.0	17,298.8	16,846.4	17,041.8
2025/08/20	16,662.5	17,290.8	16,525.3	17,130.1
2025/08/19	17,434.9	17,601.3	16,576.6	16,662.5
2025/08/18	17,813.6	17,854.2	17,013.6	17,434.9
2025/08/17	17,838.4	18,170.5	17,670.8	17,813.6
2025/08/16	17,580.3	17,842.0	17,277.3	17,838.4
2025/08/15	17,957.3	18,170.2	17,158.4	17,580.3
2025/08/14	19,261.1	19,615.7	17,703.7	17,957.5
2025/08/13	19,262.8	19,872.3	18,972.4	19,261.1
2025/08/12	17,788.8	19,479.6	17,590.9	19,262.8
2025/08/11	18,260.4	18,926.4	17,721.9	17,788.8
2025/08/10	17,757.5	18,605.1	17,466.9	18,260.4
2025/08/09	18,265.2	18,654.9	17,756.7	17,774.7
2025/08/08	18,053.4	18,677.0	17,615.4	18,265.2
2025/08/07	17,546.3	18,088.3	17,293.6	18,053.4
2025/08/06	17,760.0	17,815.0	16,993.5	17,546.3
2025/08/05	17,809.4	19,050.6	17,645.6	17,764.4
2025/08/04	16,285.4	17,859.1	16,260.4	17,792.5
2025/08/03	15,656.9	16,425.4	15,375.0	16,285.4
2025/08/02	15,727.1	16,230.9	15,366.1	15,656.9
2025/08/01	16,014.9	16,155.2	15,357.7	15,729.6
2025/07/31	16,482.3	16,696.0	15,966.8	16,014.9
2025/07/30	16,125.1	16,617.8	15,826.8	16,482.3
2025/07/29	16,198.7	16,464.7	15,881.2	16,127.0
2025/07/28	16,956.5	17,214.1	16,095.3	16,198.7
2025/07/27	16,811.2	17,075.1	16,606.9	16,956.5
2025/07/26	16,798.0	17,039.9	16,544.3	16,811.2
2025/07/25	16,491.8	17,204.9	15,970.4	16,798.0
2025/07/24	16,407.4	16,946.7	15,616.8	16,491.8
2025/07/23	17,564.2	17,964.5	15,967.6	16,407.4
2025/07/22	17,041.8	17,586.5	16,542.4	17,564.2
2025/07/21	17,316.7	18,054.3	16,899.6	17,041.8
2025/07/20	16,862.0	18,078.8	16,467.9	17,316.7
2025/07/19	15,148.4	17,001.3	14,852.0	16,862.0
2025/07/18	15,082.2	16,701.0	14,892.5	15,148.4
2025/07/17	14,437.1	15,357.2	14,183.7	15,075.5
2025/07/16	14,335.5	14,774.9	14,126.3	14,437.6
2025/07/15	14,116.5	14,392.6	13,452.6	14,335.4
2025/07/14	13,910.1	14,416.8	13,869.6	14,134.2
2025/07/13	13,651.7	14,233.1	13,614.6	13,910.1
2025/07/12	13,836.3	14,033.5	13,357.9	13,651.7
2025/07/11	13,801.2	14,457.5	13,624.6	13,836.3
2025/07/10	13,211.2	13,878.0	13,114.4	13,801.2
2025/07/09	12,876.4	13,330.7	12,784.0	13,211.2
2025/07/08	12,546.4	12,894.1	12,504.1	12,876.4
2025/07/07	12,617.1	12,809.6	12,454.3	12,546.4
2025/07/06	12,667.4	12,791.0	12,507.6	12,614.8
2025/07/05	12,578.1	12,699.2	12,413.9	12,667.4
2025/07/04	12,856.3	12,893.7	12,403.0	12,578.1
2025/07/03	12,484.7	13,283.2	12,480.0	12,856.3
2025/07/02	11,949.9	12,700.1	11,927.6	12,484.7
2025/07/01	12,383.3	12,499.8	11,835.3	11,946.5
2025/06/30	12,700.7	12,756.5	12,253.1	12,383.3
2025/06/29	12,500.7	12,777.9	12,427.0	12,700.7
2025/06/28	12,286.4	12,654.8	12,250.6	12,500.7
2025/06/27	12,195.3	12,390.9	12,056.8	12,283.8
2025/06/26	12,260.8	12,408.1	12,099.9	12,210.8
2025/06/25	12,287.8	12,431.4	12,191.4	12,260.8
2025/06/24	12,376.0	12,429.4	12,158.2	12,287.8
2025/06/23	11,739.1	12,454.6	11,644.2	12,376.0
2025/06/22	11,733.4	11,992.5	11,136.8	11,739.1
2025/06/21	12,131.9	12,309.8	11,518.1	11,733.4
2025/06/20	12,368.2	12,530.7	11,838.5	12,131.9
2025/06/19	12,345.0	12,524.7	12,275.7	12,368.2
2025/06/18	12,261.7	12,469.1	12,078.0	12,345.0
2025/06/17	12,521.9	12,723.7	11,987.8	12,261.6
2025/06/16	12,488.3	12,864.9	12,324.1	12,524.2
2025/06/15	12,288.1	12,495.8	12,244.1	12,488.3
2025/06/14	12,470.3	12,531.8	12,133.4	12,288.1
2025/06/13	12,356.5	12,506.2	11,650.6	12,470.3
2025/06/12	13,211.0	13,272.8	12,353.0	12,356.5
2025/06/11	13,498.2	13,622.6	13,054.6	13,211.0
2025/06/10	13,077.6	13,556.0	12,940.4	13,498.4
2025/06/09	12,603.1	13,092.3	12,520.0	13,077.0
2025/06/08	12,778.8	12,828.9	12,526.1	12,603.1
2025/06/07	12,628.5	12,932.8	12,552.7	12,778.8
2025/06/06	12,021.2	12,693.6	11,960.3	12,628.5
2025/06/05	12,573.2	12,802.6	11,766.2	12,021.2
2025/06/04	12,887.5	13,145.5	12,502.5	12,578.0
2025/06/03	12,756.0	13,058.7	12,715.9	12,887.5
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

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