チェーンリンク(LINK/JPY)時系列
チェーンリンク 現在値
現在値(15日 18:39 リアルタイムレート)
2,861.24+27(+0.96%)
チェーンリンク(LINK/JPY) 取引ボリュームチャート
- 1ヶ月
- 3ヶ月
- 6ヶ月
- 1年
単位：円
| 日付 | 始値 | 高値 | 安値 | 終値 | ボリューム | 時価総額 |
|---|---|---|---|---|---|---|
| 2025/10/14 | 3,028.57 | 3,056.76 | 2,759.48 | 2,900.97 | 209,646,474,895 | 1,975,981,639,549 |
| 2025/10/13 | 2,896.59 | 3,073.68 | 2,858.54 | 3,027.57 | 216,283,517,391 | 2,048,457,623,592 |
| 2025/10/12 | 2,602.59 | 2,943.71 | 2,534.92 | 2,896.08 | 193,362,471,893 | 1,952,858,469,916 |
| 2025/10/11 | 2,622.01 | 2,793.75 | 2,521.67 | 2,602.59 | 300,635,151,828 | 1,764,819,486,751 |
| 2025/10/10 | 3,368.58 | 3,472.64 | 1,539.05 | 2,623.95 | 514,467,312,219 | 1,799,588,207,590 |
| 2025/10/09 | 3,454.60 | 3,456.20 | 3,270.92 | 3,368.21 | 134,448,530,700 | 2,279,547,771,603 |
| 2025/10/08 | 3,323.42 | 3,457.97 | 3,311.65 | 3,451.55 | 119,294,332,526 | 2,332,455,736,053 |
| 2025/10/07 | 3,514.63 | 3,562.55 | 3,319.58 | 3,322.64 | 197,813,999,361 | 2,228,474,955,059 |
| 2025/10/06 | 3,290.99 | 3,544.21 | 3,226.69 | 3,514.22 | 178,681,713,003 | 2,370,760,075,138 |
| 2025/10/05 | 3,248.51 | 3,378.12 | 3,248.51 | 3,291.36 | 127,359,962,645 | 2,199,853,317,021 |
| 2025/10/04 | 3,318.42 | 3,329.45 | 3,213.97 | 3,248.51 | 92,625,685,754 | 2,201,018,462,561 |
| 2025/10/03 | 3,351.41 | 3,401.71 | 3,263.65 | 3,318.41 | 142,039,242,819 | 2,247,653,146,969 |
| 2025/10/02 | 3,322.17 | 3,401.47 | 3,243.12 | 3,351.14 | 139,569,319,228 | 2,271,878,916,142 |
| 2025/10/01 | 3,157.24 | 3,328.62 | 3,123.16 | 3,321.35 | 125,044,524,734 | 2,266,753,532,843 |
| 2025/09/30 | 3,232.49 | 3,247.56 | 3,107.98 | 3,156.25 | 107,492,860,782 | 2,149,618,173,457 |
| 2025/09/29 | 3,239.59 | 3,253.61 | 3,118.09 | 3,232.01 | 99,742,572,396 | 2,203,676,059,335 |
| 2025/09/28 | 3,130.03 | 3,242.30 | 3,060.97 | 3,239.02 | 66,839,757,177 | 2,198,829,271,458 |
| 2025/09/27 | 3,153.86 | 3,163.73 | 3,105.13 | 3,130.02 | 48,561,820,349 | 2,122,668,591,778 |
| 2025/09/26 | 3,013.83 | 3,174.09 | 2,992.60 | 3,153.92 | 127,123,736,625 | 2,142,939,611,119 |
| 2025/09/25 | 3,216.91 | 3,220.76 | 2,983.83 | 3,014.35 | 181,920,758,821 | 2,028,842,929,947 |
| 2025/09/24 | 3,179.85 | 3,267.22 | 3,122.93 | 3,216.28 | 119,812,637,950 | 2,163,948,827,382 |
| 2025/09/23 | 3,199.97 | 3,247.62 | 3,137.54 | 3,180.46 | 114,678,988,371 | 2,158,248,321,284 |
| 2025/09/22 | 3,406.09 | 3,412.91 | 3,088.65 | 3,199.47 | 221,585,024,493 | 2,175,380,409,510 |
| 2025/09/21 | 3,453.27 | 3,474.13 | 3,393.43 | 3,405.98 | 64,354,934,373 | 2,306,810,312,587 |
| 2025/09/20 | 3,476.05 | 3,499.33 | 3,421.80 | 3,453.28 | 74,160,971,673 | 2,341,836,370,338 |
| 2025/09/19 | 3,645.93 | 3,678.70 | 3,452.36 | 3,475.99 | 157,861,753,391 | 2,357,589,657,163 |
| 2025/09/18 | 3,523.33 | 3,658.60 | 3,497.35 | 3,646.14 | 140,899,978,355 | 2,454,189,287,673 |
| 2025/09/17 | 3,439.81 | 3,557.58 | 3,342.77 | 3,523.15 | 171,331,412,314 | 2,381,506,451,803 |
| 2025/09/16 | 3,476.47 | 3,488.47 | 3,395.13 | 3,439.39 | 100,610,117,872 | 2,348,337,469,261 |
| 2025/09/15 | 3,563.65 | 3,603.87 | 3,392.36 | 3,476.39 | 133,032,332,254 | 2,361,809,672,545 |
| 2025/09/14 | 3,675.05 | 3,696.12 | 3,532.95 | 3,564.24 | 103,896,370,089 | 2,417,327,941,442 |
| 2025/09/13 | 3,712.94 | 3,781.83 | 3,619.39 | 3,678.22 | 149,822,718,963 | 2,491,834,590,781 |
| 2025/09/12 | 3,602.39 | 3,736.19 | 3,566.13 | 3,713.00 | 168,427,814,788 | 2,509,577,781,024 |
| 2025/09/11 | 3,471.27 | 3,605.97 | 3,459.96 | 3,602.18 | 155,048,495,534 | 2,444,785,226,810 |
| 2025/09/10 | 3,398.30 | 3,520.53 | 3,377.28 | 3,470.99 | 119,979,510,342 | 2,354,493,551,557 |
| 2025/09/09 | 3,397.17 | 3,485.08 | 3,366.37 | 3,398.97 | 156,732,405,100 | 2,304,089,840,755 |
| 2025/09/08 | 3,331.96 | 3,434.67 | 3,297.94 | 3,397.17 | 141,652,368,515 | 2,318,284,363,490 |
| 2025/09/07 | 3,273.10 | 3,349.40 | 3,263.49 | 3,333.66 | 71,132,864,757 | 2,245,490,358,462 |
| 2025/09/06 | 3,285.80 | 3,314.98 | 3,227.75 | 3,272.43 | 82,070,647,079 | 2,219,488,012,692 |
| 2025/09/05 | 3,317.39 | 3,414.80 | 3,249.04 | 3,285.80 | 196,944,126,561 | 2,243,520,675,512 |
| 2025/09/04 | 3,505.87 | 3,543.41 | 3,299.53 | 3,316.05 | 134,099,043,365 | 2,242,737,529,016 |
| 2025/09/03 | 3,488.88 | 3,535.65 | 3,456.67 | 3,506.06 | 123,612,803,281 | 2,387,108,944,468 |
| 2025/09/02 | 3,307.18 | 3,500.94 | 3,296.32 | 3,487.23 | 175,207,658,016 | 2,342,102,922,170 |
| 2025/09/01 | 3,416.86 | 3,501.95 | 3,264.63 | 3,306.25 | 196,615,004,892 | 2,243,135,106,360 |
| 2025/08/31 | 3,455.01 | 3,530.63 | 3,417.07 | 3,417.16 | 130,334,437,537 | 2,315,482,601,824 |
| 2025/08/30 | 3,446.06 | 3,456.57 | 3,367.06 | 3,455.00 | 102,697,675,266 | 2,343,160,233,914 |
| 2025/08/29 | 3,697.33 | 3,699.71 | 3,404.31 | 3,446.03 | 275,175,996,347 | 2,333,264,354,466 |
| 2025/08/28 | 3,500.69 | 3,808.02 | 3,480.30 | 3,697.15 | 380,147,241,218 | 2,515,774,175,233 |
| 2025/08/27 | 3,598.50 | 3,641.75 | 3,484.34 | 3,499.61 | 222,118,102,754 | 2,376,112,603,369 |
| 2025/08/26 | 3,458.16 | 3,644.94 | 3,384.58 | 3,598.33 | 252,745,116,344 | 2,445,680,737,852 |
| 2025/08/25 | 3,802.82 | 3,889.92 | 3,423.90 | 3,459.00 | 316,167,426,730 | 2,336,306,734,634 |
| 2025/08/24 | 3,861.70 | 3,903.38 | 3,721.31 | 3,802.51 | 247,286,439,878 | 2,573,266,271,720 |
| 2025/08/23 | 3,930.87 | 3,934.84 | 3,756.07 | 3,861.79 | 218,957,889,286 | 2,618,814,429,650 |
| 2025/08/22 | 3,677.90 | 4,069.19 | 3,585.62 | 3,930.93 | 503,650,996,471 | 2,691,275,016,837 |
| 2025/08/21 | 3,884.23 | 3,908.52 | 3,658.35 | 3,676.97 | 299,132,560,558 | 2,475,806,208,528 |
| 2025/08/20 | 3,474.70 | 3,958.83 | 3,458.22 | 3,885.95 | 439,657,234,704 | 2,641,670,260,000 |
| 2025/08/19 | 3,810.41 | 3,813.59 | 3,470.97 | 3,474.35 | 350,983,427,614 | 2,359,058,592,615 |
| 2025/08/18 | 3,782.30 | 3,944.83 | 3,600.33 | 3,810.62 | 494,774,582,974 | 2,571,916,458,149 |
| 2025/08/17 | 3,332.05 | 3,855.42 | 3,296.03 | 3,784.17 | 360,296,849,774 | 2,562,247,070,589 |
| 2025/08/16 | 3,199.73 | 3,375.89 | 3,153.74 | 3,332.03 | 145,212,366,380 | 2,259,462,139,308 |