スマホでスキャンしてアプリを入手Lockheed Ondo Tokenized（LMTON）の価格履歴
日次の始値・高値・安値・終値・出来高（UTC）。LMTONの出来高が最も多い取引所から取得。直近365日を表示。
月別リターン LMTON
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 通年 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +31% | +3.9% | -7.8% | -14% | +2.6% | -3.5% | +15% | -3.5% | -9.2% | +23% | -6.6% | — | +23% |
各月の初日始値から最終日終値までの変化（UTC）。今月は本日まで（点線枠）。「通年」はデータのある月の複利。過去の実績は将来を保証しません。
| 日付 | 終値 | 変動 |
|---|---|---|
| 2026/11/10 | $596.69 | +1.32% |
| 2026/11/09 | $590.13 | +3.79% |
| 2026/11/08 | $569.18 | +0.02% |
| 2026/11/07 | $569.55 | -0.25% |
| 2026/11/06 | $569.98 | -0.85% |
| 2026/11/05 | $574.74 | -3.20% |
| 2026/11/04 | $593.76 | -6.77% |
| 2026/11/03 | $637.13 | -0.17% |
| 2026/11/02 | $637.19 | +0.20% |
| 2026/11/01 | $639.74 | +0.17% |
| 2026/10/31 | $637.35 | -0.13% |
| 2026/10/30 | $636.89 | -1.40% |
| 2026/10/29 | $647.61 | +2.73% |
| 2026/10/28 | $631.72 | +1.14% |
| 2026/10/27 | $623.25 | -1.66% |
| 2026/10/26 | $634.42 | +3.86% |
| 2026/10/25 | $615.03 | +0.22% |
| 2026/10/24 | $612.44 | +1.18% |
| 2026/10/23 | $604.17 | +2.25% |
| 2026/10/22 | $590.89 | +6.79% |
| 2026/10/21 | $552.97 | +1.42% |
| 2026/10/20 | $536.43 | -1.94% |
| 2026/10/19 | $543.26 | -0.24% |
| 2026/10/18 | $544.58 | -0.79% |
| 2026/10/17 | $550.01 | +2.01% |
| 2026/10/16 | $552.67 | +3.41% |
| 2026/10/15 | $534.43 | +3.46% |
| 2026/10/14 | $517.60 | +2.51% |
| 2026/10/13 | $505.04 | -2.95% |
| 2026/10/12 | $521.47 | -0.12% |
| 2026/10/11 | $522.08 | -0.86% |
| 2026/10/10 | $522.30 | -0.04% |
| 2026/10/09 | $522.12 | +0.74% |
| 2026/10/08 | $518.28 | +1.19% |
| 2026/10/07 | $512.42 | -1.95% |
| 2026/10/06 | $522.05 | -1.06% |
| 2026/10/05 | $520.17 | +0.54% |
| 2026/10/04 | $513.52 | -2.33% |
| 2026/10/03 | $521.83 | +0.76% |
| 2026/10/02 | $517.65 | -0.07% |
| 2026/10/01 | $517.88 | -0.36% |
| 2026/09/30 | $520.79 | -0.83% |
| 2026/09/29 | $525.47 | -0.43% |
| 2026/09/28 | $529.67 | -0.59% |
| 2026/09/27 | $531.97 | -0.03% |
| 2026/09/26 | $532.14 | +0.23% |
| 2026/09/25 | $530.91 | -1.19% |
| 2026/09/24 | $537.90 | +0.60% |
| 2026/09/23 | $535.93 | +0.00% |
| 2026/09/22 | $534.84 | -2.26% |
| 2026/09/21 | $547.25 | -0.45% |
| 2026/09/20 | $556.00 | -0.14% |
| 2026/09/19 | $556.76 | +1.94% |
| 2026/09/18 | $546.32 | -0.78% |
| 2026/09/17 | $550.62 | +0.26% |
| 2026/09/16 | $548.47 | +0.09% |
| 2026/09/15 | $547.90 | +1.08% |
| 2026/09/14 | $542.63 | +0.73% |
| 2026/09/13 | $542.35 | +1.39% |
| 2026/09/12 | $534.39 | -0.35% |
| 2026/09/11 | $535.92 | -1.03% |
| 2026/09/10 | $542.90 | +1.25% |
| 2026/09/09 | $537.81 | -2.40% |
| 2026/09/08 | $550.60 | +1.89% |
| 2026/09/07 | $533.27 | -0.91% |
| 2026/09/06 | $539.01 | +0.38% |
| 2026/09/05 | $537.04 | -0.15% |
| 2026/09/04 | $537.48 | -1.49% |
| 2026/09/03 | $545.37 | -0.55% |
| 2026/09/02 | $547.47 | -1.96% |
| 2026/09/01 | $557.17 | -2.83% |
| 2026/08/31 | $574.01 | -0.19% |
| 2026/08/30 | $575.41 | +0.02% |
| 2026/08/29 | $575.37 | +0.26% |
| 2026/08/28 | $574.36 | -0.49% |
| 2026/08/27 | $576.55 | +0.36% |
| 2026/08/26 | $574.29 | +1.37% |
| 2026/08/25 | $567.57 | -1.11% |
| 2026/08/24 | $575.06 | -0.01% |
| 2026/08/23 | $575.05 | +0.11% |
| 2026/08/22 | $575.55 | -0.04% |
| 2026/08/21 | $575.98 | -1.20% |
| 2026/08/20 | $582.58 | -2.55% |
| 2026/08/19 | $602.53 | -2.62% |
| 2026/08/18 | $620.60 | +1.91% |
| 2026/08/17 | $606.98 | -1.64% |
| 2026/08/16 | $619.22 | -0.14% |
| 2026/08/15 | $619.47 | +0.10% |
| 2026/08/14 | $618.86 | +1.54% |
| 2026/08/13 | $610.85 | -1.25% |
| 2026/08/12 | $617.83 | +1.50% |
| 2026/08/11 | $608.95 | -0.82% |
| 2026/08/10 | $614.38 | +2.44% |
| 2026/08/09 | $600.55 | +0.12% |
| 2026/08/08 | $597.56 | -0.10% |
| 2026/08/07 | $597.64 | +0.50% |
| 2026/08/06 | $594.41 | +0.36% |
| 2026/08/05 | $589.81 | -1.66% |
| 2026/08/04 | $602.57 | +0.73% |
| 2026/08/03 | $597.24 | +0.26% |
| 2026/08/02 | $596.37 | +0.01% |
| 2026/08/01 | $595.58 | +0.11% |
| 2026/07/31 | $595.85 | +2.47% |
| 2026/07/30 | $583.85 | +0.05% |
| 2026/07/29 | $583.40 | -2.42% |
| 2026/07/28 | $593.91 | +0.89% |
| 2026/07/27 | $589.80 | +0.10% |
| 2026/07/26 | $592.63 | -0.19% |
| 2026/07/25 | $594.92 | +0.08% |
| 2026/07/24 | $593.43 | +2.82% |
| 2026/07/23 | $577.53 | +10.25% |
| 2026/07/22 | $524.25 | +1.71% |
| 2026/07/21 | $516.95 | -0.30% |
| 2026/07/20 | $519.99 | -0.20% |
| 2026/07/19 | $518.64 | +0.04% |
| 2026/07/18 | $517.31 | -0.03% |
| 2026/07/17 | $518.61 | -1.10% |
| 2026/07/16 | $523.78 | -0.06% |
| 2026/07/15 | $525.77 | -0.33% |
| 2026/07/14 | $528.10 | -0.95% |
| 2026/07/13 | $532.07 | -0.38% |
| 2026/07/12 | $531.49 | -0.21% |
| 2026/07/11 | $533.76 | +0.17% |
| 2026/07/10 | $532.70 | +1.24% |
| 2026/07/09 | $527.77 | -2.17% |
| 2026/07/08 | $537.66 | -1.14% |
| 2026/07/07 | $546.46 | -0.20% |
| 2026/07/06 | $547.09 | -0.79% |
| 2026/07/05 | $551.44 | -0.12% |
| 2026/07/04 | $553.40 | +0.57% |
| 2026/07/03 | $550.18 | +0.04% |
| 2026/07/02 | $551.23 | +3.62% |
| 2026/07/01 | $531.25 | +2.44% |
| 2026/06/30 | $519.08 | +0.69% |
| 2026/06/29 | $511.91 | -1.74% |
| 2026/06/28 | $519.08 | +0.00% |
| 2026/06/27 | $518.86 | -0.06% |
| 2026/06/26 | $519.20 | +0.69% |
| 2026/06/25 | $515.79 | +2.60% |
| 2026/06/24 | $503.65 | -1.62% |
| 2026/06/23 | $511.21 | +1.21% |
| 2026/06/22 | $504.33 | -3.10% |
| 2026/06/21 | $520.69 | +0.07% |
| 2026/06/20 | $519.34 | -0.26% |
| 2026/06/19 | $519.28 | -0.17% |
| 2026/06/18 | $520.93 | -4.03% |
| 2026/06/17 | $542.11 | -1.34% |
| 2026/06/16 | $548.27 | +1.49% |
| 2026/06/15 | $540.94 | -1.42% |
| 2026/06/14 | $548.44 | -0.11% |
| 2026/06/13 | $549.18 | -0.20% |
| 2026/06/12 | $549.99 | -1.42% |
| 2026/06/11 | $557.57 | +4.07% |
| 2026/06/10 | $536.47 | -0.82% |
| 2026/06/09 | $539.06 | +1.68% |
| 2026/06/08 | $529.47 | -0.41% |
| 2026/06/07 | $532.82 | +0.24% |
| 2026/06/06 | $530.37 | -0.44% |
| 2026/06/05 | $531.51 | +0.93% |
| 2026/06/04 | $526.63 | +0.00% |
| 2026/06/03 | $523.66 | +0.48% |
| 2026/06/02 | $521.24 | -1.40% |
| 2026/06/01 | $528.53 | -1.78% |
| 2026/05/31 | $538.22 | +0.22% |
| 2026/05/30 | $536.83 | -0.18% |
| 2026/05/29 | $539.38 | -1.49% |
| 2026/05/28 | $546.90 | +1.25% |
| 2026/05/27 | $539.17 | -0.51% |
| 2026/05/26 | $540.48 | +0.03% |
| 2026/05/25 | $540.90 | -0.04% |
| 2026/05/24 | $541.20 | +0.11% |
| 2026/05/23 | $540.61 | -0.16% |
| 2026/05/22 | $541.73 | +2.11% |
| 2026/05/21 | $530.48 | +0.53% |
| 2026/05/20 | $526.76 | -1.07% |
| 2026/05/19 | $533.83 | -0.53% |
| 2026/05/18 | $535.54 | +2.51% |
| 2026/05/17 | $522.57 | +0.02% |
| 2026/05/16 | $522.21 | -0.43% |
| 2026/05/15 | $524.51 | -0.87% |
| 2026/05/14 | $527.74 | +0.05% |
| 2026/05/13 | $526.76 | -0.58% |
| 2026/05/12 | $527.71 | +1.42% |
| 2026/05/11 | $519.96 | +1.21% |
| 2026/05/10 | $515.38 | +0.65% |
| 2026/05/09 | $512.49 | -0.31% |
| 2026/05/08 | $514.37 | -0.40% |
| 2026/05/07 | $519.20 | +0.35% |
| 2026/05/06 | $520.56 | +0.57% |
| 2026/05/05 | $516.31 | -1.96% |
| 2026/05/04 | $525.96 | +0.99% |
| 2026/05/03 | $520.67 | -0.11% |
| 2026/05/02 | $520.03 | -0.09% |
| 2026/05/01 | $520.84 | -0.73% |
| 2026/04/30 | $524.41 | +1.99% |
| 2026/04/29 | $515.60 | -0.74% |
| 2026/04/28 | $519.21 | -0.17% |
| 2026/04/27 | $520.77 | -0.05% |
| 2026/04/26 | $518.40 | -0.53% |
| 2026/04/25 | $520.62 | +0.03% |
| 2026/04/24 | $520.38 | -3.41% |
| 2026/04/23 | $538.86 | -4.68% |
| 2026/04/22 | $563.79 | -2.87% |
| 2026/04/21 | $580.21 | -1.61% |
| 2026/04/20 | $589.37 | -2.09% |
| 2026/04/19 | $600.87 | +0.35% |
| 2026/04/18 | $600.85 | +0.02% |
| 2026/04/17 | $600.71 | -1.77% |
| 2026/04/16 | $615.37 | -0.13% |
| 2026/04/15 | $617.61 | -0.01% |
| 2026/04/14 | $620.36 | -0.91% |
| 2026/04/13 | $626.46 | -0.07% |
| 2026/04/12 | $626.87 | +0.07% |
| 2026/04/11 | $626.46 | +0.62% |
| 2026/04/10 | $626.46 | -1.27% |
| 2026/04/09 | $635.28 | -0.37% |
| 2026/04/08 | $634.17 | +0.16% |
| 2026/04/07 | $635.24 | -1.54% |
| 2026/04/06 | $645.78 | +2.24% |
| 2026/04/05 | $632.96 | +0.00% |
| 2026/04/04 | $632.96 | +0.00% |
| 2026/04/03 | $631.52 | -0.20% |
| 2026/04/02 | $633.16 | +1.03% |
| 2026/04/01 | $626.01 | +2.24% |
| 2026/03/31 | $612.20 | +1.38% |
| 2026/03/30 | $603.55 | -3.57% |
| 2026/03/29 | $623.49 | +0.01% |
| 2026/03/28 | $622.29 | -0.05% |
| 2026/03/27 | $623.04 | -2.09% |
| 2026/03/26 | $637.67 | +1.00% |
| 2026/03/25 | $634.98 | +2.57% |
| 2026/03/24 | $617.66 | -1.49% |
| 2026/03/23 | $624.27 | -1.06% |
| 2026/03/22 | $635.40 | -0.04% |
| 2026/03/21 | $635.86 | +0.42% |
| 2026/03/20 | $635.90 | -2.02% |
| 2026/03/19 | $649.00 | -0.62% |
| 2026/03/18 | $653.47 | +1.51% |
| 2026/03/17 | $644.13 | -1.06% |
| 2026/03/16 | $653.68 | -0.25% |
| 2026/03/15 | $656.35 | +0.30% |
| 2026/03/14 | $656.29 | +0.04% |
| 2026/03/13 | $656.07 | -0.82% |
| 2026/03/12 | $663.73 | +0.41% |
| 2026/03/11 | $661.10 | +0.02% |
| 2026/03/10 | $660.99 | -1.50% |
| 2026/03/09 | $667.74 | -2.52% |
| 2026/03/08 | $684.98 | +0.18% |
| 2026/03/07 | $683.11 | -0.24% |
| 2026/03/06 | $684.75 | +3.03% |
| 2026/03/05 | $664.63 | -1.16% |
| 2026/03/04 | $672.39 | -0.68% |
| 2026/03/03 | $676.94 | -1.43% |
| 2026/03/02 | $686.74 | +3.12% |
| 2026/03/01 | $663.88 | -0.00% |
| 2026/02/28 | $665.93 | +0.29% |
| 2026/02/27 | $663.21 | +2.21% |
| 2026/02/26 | $648.90 | -1.33% |
| 2026/02/25 | $654.56 | -2.30% |
| 2026/02/24 | $670.08 | +0.16% |
| 2026/02/23 | $668.99 | +0.60% |
| 2026/02/22 | $664.98 | +0.00% |
| 2026/02/21 | $664.98 | -0.35% |
| 2026/02/20 | $664.28 | -1.40% |
| 2026/02/19 | $673.70 | +2.40% |
| 2026/02/18 | $657.66 | +0.26% |
| 2026/02/17 | $658.32 | +0.12% |
| 2026/02/16 | $659.09 | +0.23% |
| 2026/02/15 | $659.30 | +0.26% |
| 2026/02/14 | $659.70 | +0.05% |
| 2026/02/13 | $659.36 | +2.31% |
| 2026/02/12 | $648.38 | +2.00% |
| 2026/02/11 | $638.56 | +0.14% |
| 2026/02/10 | $639.30 | -0.80% |
| 2026/02/09 | $643.16 | +1.58% |
| 2026/02/08 | $633.13 | +0.00% |
| 2026/02/07 | $632.00 | -0.51% |
| 2026/02/06 | $635.34 | +2.87% |
| 2026/02/05 | $617.65 | +1.28% |
| 2026/02/04 | $613.25 | -3.70% |
| 2026/02/03 | $635.04 | -1.81% |
| 2026/02/02 | $644.41 | +0.89% |
| 2026/02/01 | $638.73 | -0.31% |
| 2026/01/31 | $640.74 | -0.08% |
| 2026/01/30 | $639.19 | +1.56% |
| 2026/01/29 | $631.46 | +5.06% |
| 2026/01/28 | $601.05 | -0.16% |
| 2026/01/27 | $599.29 | +1.83% |
| 2026/01/26 | $588.54 | -1.71% |
| 2026/01/25 | $599.42 | -0.01% |
| 2026/01/24 | $599.49 | +0.54% |
| 2026/01/23 | $598.58 | -0.57% |
| 2026/01/22 | $600.75 | +1.03% |
| 2026/01/21 | $594.65 | +2.63% |
| 2026/01/20 | $580.78 | -1.50% |
| 2026/01/19 | $585.38 | -0.71% |
| 2026/01/18 | $588.98 | -0.10% |
| 2026/01/17 | $585.26 | -0.71% |
| 2026/01/16 | $589.44 | +0.57% |
| 2026/01/15 | $583.23 | -0.31% |
| 2026/01/14 | $582.65 | +3.12% |
| 2026/01/13 | $563.51 | +1.18% |
| 2026/01/12 | $555.68 | +1.55% |
| 2026/01/11 | $547.17 | -0.09% |
| 2026/01/10 | $547.66 | -0.18% |
| 2026/01/09 | $548.76 | +4.83% |
| 2026/01/08 | $525.78 | -1.11% |
| 2026/01/07 | $531.37 | +0.69% |
| 2026/01/06 | $527.74 | +2.60% |
| 2026/01/05 | $514.13 | +2.46% |
| 2026/01/04 | $499.00 | +0.07% |
| 2026/01/03 | $501.12 | +0.13% |
| 2026/01/02 | $500.49 | +2.12% |
| 2026/01/01 | $489.73 | +0.49% |
| 2025/12/31 | $487.35 | -1.24% |
| 2025/12/30 | $493.48 | -0.09% |
| 2025/12/29 | $493.91 | +0.64% |
| 2025/12/28 | $486.26 | -0.05% |
| 2025/12/27 | $486.34 | -0.86% |
| 2025/12/26 | $487.15 | -0.90% |
| 2025/12/25 | $490.98 | +0.11% |
| 2025/12/24 | $491.61 | +0.94% |
| 2025/12/23 | $489.33 | +0.09% |
| 2025/12/22 | $490.33 | +2.49% |
| 2025/12/21 | $479.66 | +0.00% |
| 2025/12/20 | $479.66 | +0.38% |
| 2025/12/19 | $479.25 | +1.12% |
| 2025/12/18 | $473.37 | -1.38% |
| 2025/12/17 | $480.00 | +1.26% |
| 2025/12/16 | $474.02 | -3.32% |
| 2025/12/15 | $490.32 | +0.82% |
| 2025/12/14 | $485.84 | -0.10% |
| 2025/12/13 | $486.33 | +0.05% |
| 2025/12/12 | $485.10 | +1.21% |
| 2025/12/11 | $479.30 | +0.55% |
| 2025/12/10 | $476.69 | +0.98% |
| 2025/12/09 | $472.08 | +0.49% |