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
2025/01/29	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
2024/12/04	19,610.4	20,423.5	18,366.0	20,116.2
2024/12/03	19,901.6	20,245.6	18,091.2	19,610.4
2024/12/02	17,906.7	20,908.3	17,274.1	19,901.6
2024/12/01	15,408.8	18,240.4	14,917.2	17,921.2
2024/11/30	15,727.2	15,753.4	15,061.0	15,408.8
2024/11/29	14,476.1	15,712.6	14,257.7	15,712.6
2024/11/28	14,760.3	14,949.5	14,235.1	14,476.1
2024/11/27	14,225.8	15,011.4	14,006.9	14,760.3
2024/11/26	14,244.4	14,689.6	13,555.2	14,225.8
2024/11/25	14,964.3	15,340.2	13,911.6	14,267.4
2024/11/24	15,420.1	15,973.0	14,218.5	14,964.3
2024/11/23	14,295.0	16,488.0	14,275.8	15,420.1
2024/11/22	13,816.6	14,340.7	13,573.2	14,295.0
2024/11/21	12,975.2	14,273.2	12,682.6	13,816.6
2024/11/20	13,428.4	13,699.2	12,824.4	12,975.2
2024/11/19	13,812.9	13,962.7	13,195.1	13,442.7
2024/11/18	13,486.0	14,664.5	13,386.7	13,815.7
2024/11/17	14,714.7	15,006.3	13,135.1	13,486.0
2024/11/16	12,904.9	15,195.2	12,784.1	14,713.0
2024/11/15	12,910.9	13,589.4	12,368.6	12,904.9
2024/11/14	11,745.8	13,278.2	11,583.7	12,910.9
2024/11/13	11,879.7	12,146.4	11,176.3	11,751.1
2024/11/12	12,315.2	12,779.1	11,444.7	11,879.7
2024/11/11	11,721.3	12,380.5	11,479.6	12,315.3
2024/11/10	11,294.9	11,942.3	11,220.0	11,721.3
2024/11/09	11,130.1	11,333.8	10,942.7	11,294.9
2024/11/08	10,957.1	11,171.1	10,790.6	11,130.1
2024/11/07	10,958.1	11,170.3	10,765.3	10,957.1
2024/11/06	9,919.3	11,069.6	9,919.3	10,958.1
2024/11/05	9,994.9	10,256.4	9,838.4	9,928.1
2024/11/04	10,198.9	10,290.4	9,818.9	9,994.9
2024/11/03	10,602.9	10,618.7	9,990.5	10,198.9
2024/11/02	10,771.7	10,911.5	10,556.8	10,602.9
2024/11/01	10,539.4	10,884.7	10,327.7	10,771.7
2024/10/31	10,988.8	11,073.7	10,398.4	10,540.6
2024/10/30	11,335.5	11,367.6	10,930.1	10,988.8
2024/10/29	10,824.9	11,392.4	10,804.0	11,335.5
2024/10/28	10,849.7	10,982.2	10,653.4	10,824.9
2024/10/27	10,422.2	10,873.5	10,357.1	10,849.7
2024/10/26	10,488.1	10,615.8	10,374.2	10,422.7
2024/10/25	10,804.0	10,997.4	10,190.8	10,488.1
2024/10/24	10,694.9	10,831.4	10,542.2	10,804.0
2024/10/23	10,586.5	10,750.7	10,364.6	10,694.9
2024/10/22	10,666.1	10,813.2	10,478.2	10,586.5
2024/10/21	11,120.2	11,143.4	10,624.0	10,669.2
2024/10/20	11,211.2	11,339.9	10,991.0	11,120.2
2024/10/19	10,948.9	11,407.4	10,939.1	11,211.2
2024/10/18	10,922.4	11,212.8	10,793.4	10,948.9
2024/10/17	10,492.1	11,108.2	10,452.2	10,922.3
2024/10/16	10,560.0	10,891.9	10,389.9	10,492.1
2024/10/15	9,990.8	10,774.9	9,738.1	10,560.0
2024/10/14	9,671.6	10,068.3	9,575.7	9,990.8
2024/10/13	9,872.2	9,884.2	9,602.6	9,671.6
2024/10/12	9,768.5	9,935.1	9,712.5	9,872.2
2024/10/11	9,572.8	9,852.6	9,557.9	9,768.5
2024/10/10	9,648.2	9,728.5	9,406.8	9,572.8
2024/10/09	9,734.4	9,810.5	9,577.2	9,648.2
2024/10/08	9,600.7	9,816.2	9,555.4	9,734.4
2024/10/07	9,984.2	10,096.9	9,543.6	9,600.7
2024/10/06	9,874.7	10,065.9	9,847.0	9,984.2
2024/10/05	9,664.0	9,875.9	9,626.1	9,874.7
2024/10/04	9,328.7	9,706.9	9,310.1	9,664.0
2024/10/03	9,235.3	9,412.5	9,099.3	9,328.6
2024/10/02	9,133.8	9,392.8	9,056.3	9,234.7
2024/10/01	9,620.4	9,873.7	8,924.7	9,135.6
2024/09/30	9,899.2	9,912.5	9,507.6	9,620.5
2024/09/29	9,955.3	9,998.9	9,748.7	9,899.2
2024/09/28	10,131.1	10,186.4	9,812.7	9,955.3
2024/09/27	9,948.9	10,220.3	9,855.9	10,131.1
2024/09/26	9,637.7	9,962.4	9,518.7	9,948.9
2024/09/25	9,541.8	9,814.4	9,484.4	9,637.7
2024/09/24	9,626.3	9,698.0	9,446.4	9,541.8
2024/09/23	9,878.2	10,001.5	9,573.9	9,626.3
2024/09/22	9,625.9	9,897.2	9,559.5	9,896.6
2024/09/21	9,404.4	9,670.7	9,336.8	9,625.9
2024/09/20	9,345.1	9,562.8	9,250.8	9,404.4
2024/09/19	9,259.8	9,451.2	9,241.4	9,348.3
2024/09/18	9,056.4	9,275.5	8,866.2	9,268.6
2024/09/17	8,825.6	9,084.5	8,713.7	9,056.4
2024/09/16	8,914.2	8,933.3	8,754.3	8,825.6
2024/09/15	9,296.9	9,355.4	8,873.3	8,917.6
2024/09/14	9,152.2	9,422.7	9,146.2	9,296.9
2024/09/13	8,914.6	9,169.7	8,811.8	9,160.7
2024/09/12	8,878.1	8,978.7	8,757.5	8,914.6
2024/09/11	8,763.0	8,890.7	8,510.8	8,878.1
2024/09/10	8,812.2	8,844.5	8,642.8	8,763.0
2024/09/09	8,693.4	8,865.7	8,528.5	8,812.2
2024/09/08	8,854.0	8,885.0	8,537.1	8,693.3
2024/09/07	9,003.4	9,154.2	8,788.3	8,854.0
2024/09/06	9,495.7	9,586.9	8,730.4	9,003.4
2024/09/05	9,393.8	9,868.5	9,238.7	9,495.7
2024/09/04	9,374.6	9,639.1	9,040.6	9,393.9
2024/09/03	9,595.3	9,749.2	9,366.1	9,374.6
2024/09/02	9,322.3	9,670.5	9,190.3	9,604.0
2024/09/01	9,509.3	9,531.5	9,214.0	9,322.3
2024/08/31	9,507.7	9,722.6	9,499.2	9,509.3
2024/08/30	9,086.9	9,575.4	8,983.8	9,507.7
2024/08/29	8,949.7	9,278.1	8,881.0	9,086.9
2024/08/28	8,727.7	9,041.5	8,604.9	8,949.7
2024/08/27	9,116.5	9,261.7	8,516.8	8,736.4
2024/08/26	9,340.3	9,366.3	9,116.5	9,125.6
2024/08/25	9,619.2	9,665.6	9,307.7	9,340.3
2024/08/24	9,559.8	9,825.6	9,449.0	9,619.2
2024/08/23	9,343.3	9,666.5	9,222.1	9,559.8
2024/08/22	9,325.8	9,400.5	9,102.8	9,343.3
2024/08/21	9,385.2	9,436.0	9,015.3	9,334.7
2024/08/20	9,746.2	9,922.4	9,227.8	9,385.2
2024/08/19	9,830.4	9,892.4	9,634.3	9,746.2
2024/08/18	9,983.9	10,069.0	9,772.4	9,835.8
2024/08/17	9,821.1	10,027.4	9,727.8	9,983.9
2024/08/16	9,763.7	9,980.5	9,524.8	9,821.1
2024/08/15	9,457.2	9,980.2	9,378.0	9,764.7
2024/08/14	9,325.8	9,548.7	9,214.1	9,457.2
2024/08/13	9,056.0	9,335.7	9,041.2	9,325.8
2024/08/12	8,783.8	9,157.5	8,706.9	9,056.0
2024/08/11	8,971.1	9,158.2	8,649.3	8,783.8
2024/08/10	8,925.7	9,049.2	8,827.0	8,971.1
2024/08/09	9,048.8	9,054.2	8,697.0	8,922.1
2024/08/08	8,191.8	9,155.9	8,037.1	9,048.8
2024/08/07	8,441.8	8,810.4	8,113.3	8,191.8
2024/08/06	8,186.0	8,645.4	8,130.7	8,441.8
2024/08/05	9,092.3	9,120.5	7,135.9	8,193.9
2024/08/04	9,503.2	9,591.6	8,861.4	9,092.3
2024/08/03	9,524.4	9,762.1	9,176.4	9,503.2

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