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(1日 09:50 リアルタイムレート)
2,005.57+16(+0.78%)
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 |
|---|---|---|---|---|---|---|
| 2025/05/30 | 2,162.19 | 2,171.21 | 1,998.53 | 2,002.03 | 99,671,295,678 | 1,312,959,943,527 |
| 2025/05/29 | 2,281.22 | 2,357.60 | 2,162.68 | 2,162.92 | 69,846,847,120 | 1,439,133,579,671 |
| 2025/05/28 | 2,294.97 | 2,329.79 | 2,220.96 | 2,283.09 | 47,238,297,222 | 1,484,153,472,800 |
| 2025/05/27 | 2,215.07 | 2,324.99 | 2,160.07 | 2,294.68 | 51,570,891,803 | 1,492,061,966,178 |
| 2025/05/26 | 2,218.32 | 2,276.90 | 2,203.38 | 2,214.74 | 46,042,681,052 | 1,457,820,017,839 |
| 2025/05/25 | 2,189.01 | 2,220.87 | 2,124.61 | 2,218.02 | 43,975,947,125 | 1,454,392,649,679 |
| 2025/05/24 | 2,212.62 | 2,266.15 | 2,176.23 | 2,189.02 | 46,273,392,983 | 1,438,401,174,946 |
| 2025/05/23 | 2,406.92 | 2,458.44 | 2,203.89 | 2,212.62 | 105,432,466,119 | 1,466,826,169,059 |
| 2025/05/22 | 2,318.18 | 2,429.13 | 2,303.60 | 2,406.31 | 86,846,717,196 | 1,581,076,845,181 |
| 2025/05/21 | 2,265.13 | 2,365.39 | 2,244.17 | 2,318.49 | 103,758,438,718 | 1,529,437,227,243 |
| 2025/05/20 | 2,290.42 | 2,372.43 | 2,206.97 | 2,264.88 | 76,685,260,922 | 1,494,783,633,402 |
| 2025/05/19 | 2,312.57 | 2,316.25 | 2,157.10 | 2,290.49 | 78,142,601,937 | 1,507,841,599,659 |
| 2025/05/18 | 2,231.35 | 2,383.21 | 2,185.14 | 2,315.35 | 73,154,140,222 | 1,523,838,535,660 |
| 2025/05/17 | 2,294.65 | 2,295.51 | 2,201.44 | 2,231.32 | 52,225,522,300 | 1,466,218,792,251 |
| 2025/05/16 | 2,330.47 | 2,400.20 | 2,279.17 | 2,294.67 | 57,848,243,562 | 1,507,523,417,997 |
| 2025/05/15 | 2,494.73 | 2,515.81 | 2,289.64 | 2,330.13 | 81,921,466,262 | 1,542,077,287,980 |
| 2025/05/14 | 2,571.40 | 2,574.86 | 2,451.24 | 2,493.57 | 72,737,954,185 | 1,648,990,670,756 |
| 2025/05/13 | 2,481.88 | 2,623.73 | 2,375.54 | 2,571.18 | 95,567,805,062 | 1,699,107,462,490 |
| 2025/05/12 | 2,488.01 | 2,636.21 | 2,399.12 | 2,480.28 | 115,229,601,156 | 1,603,093,575,337 |
| 2025/05/11 | 2,520.87 | 2,524.36 | 2,375.95 | 2,489.04 | 85,940,719,147 | 1,630,066,498,135 |
| 2025/05/10 | 2,327.66 | 2,533.67 | 2,311.17 | 2,520.92 | 90,151,591,884 | 1,656,498,115,678 |
| 2025/05/09 | 2,314.55 | 2,425.55 | 2,270.27 | 2,327.62 | 109,688,919,231 | 1,536,356,447,794 |
| 2025/05/08 | 1,987.95 | 2,323.99 | 1,987.94 | 2,313.20 | 88,913,680,782 | 1,498,347,806,361 |
| 2025/05/07 | 1,978.15 | 2,011.17 | 1,931.51 | 1,987.74 | 35,334,081,367 | 1,298,737,859,026 |
| 2025/05/06 | 1,960.16 | 1,984.99 | 1,882.84 | 1,978.69 | 37,940,828,590 | 1,305,341,428,136 |
| 2025/05/05 | 2,004.20 | 2,040.55 | 1,941.10 | 1,960.18 | 39,839,883,374 | 1,296,688,014,550 |
| 2025/05/04 | 2,066.37 | 2,080.03 | 2,001.86 | 2,004.19 | 27,745,797,681 | 1,319,644,658,860 |
| 2025/05/03 | 2,124.41 | 2,125.06 | 2,058.69 | 2,066.42 | 29,215,902,602 | 1,357,813,982,414 |
| 2025/05/02 | 2,144.14 | 2,169.42 | 2,119.44 | 2,124.41 | 45,045,253,456 | 1,400,188,604,966 |
| 2025/05/01 | 2,043.98 | 2,183.51 | 2,043.92 | 2,145.31 | 46,255,835,624 | 1,386,281,075,572 |
| 2025/04/30 | 2,079.37 | 2,099.41 | 1,981.89 | 2,044.13 | 40,832,153,268 | 1,336,354,389,985 |
| 2025/04/29 | 2,135.46 | 2,165.49 | 2,063.10 | 2,079.60 | 42,620,600,777 | 1,365,513,209,810 |
| 2025/04/28 | 2,097.68 | 2,147.87 | 2,051.79 | 2,136.04 | 54,535,992,708 | 1,418,927,577,800 |
| 2025/04/27 | 2,137.19 | 2,165.48 | 2,071.84 | 2,097.84 | 39,385,253,183 | 1,377,258,171,026 |
| 2025/04/26 | 2,144.95 | 2,189.73 | 2,115.93 | 2,137.18 | 38,228,159,794 | 1,404,338,367,883 |
| 2025/04/25 | 2,148.41 | 2,208.57 | 2,107.01 | 2,144.94 | 62,456,741,230 | 1,400,936,841,406 |
| 2025/04/24 | 2,147.86 | 2,154.31 | 2,023.18 | 2,148.29 | 60,191,795,485 | 1,414,997,057,919 |
| 2025/04/23 | 2,017.61 | 2,159.51 | 1,998.33 | 2,147.48 | 77,419,987,798 | 1,407,025,121,698 |
| 2025/04/22 | 1,846.40 | 2,019.48 | 1,828.30 | 2,019.48 | 60,172,919,941 | 1,308,834,303,513 |
| 2025/04/21 | 1,879.14 | 1,923.56 | 1,830.48 | 1,846.34 | 43,174,073,678 | 1,219,045,782,432 |
| 2025/04/20 | 1,842.12 | 1,931.95 | 1,835.17 | 1,878.96 | 36,217,355,720 | 1,242,163,367,383 |
| 2025/04/19 | 1,788.81 | 1,854.99 | 1,786.54 | 1,842.15 | 23,003,245,802 | 1,210,458,705,724 |
| 2025/04/18 | 1,782.41 | 1,809.40 | 1,768.04 | 1,788.81 | 22,635,816,907 | 1,175,427,867,436 |
| 2025/04/17 | 1,752.45 | 1,810.49 | 1,736.24 | 1,782.39 | 34,726,261,708 | 1,166,488,836,573 |
| 2025/04/16 | 1,751.67 | 1,784.58 | 1,704.51 | 1,751.64 | 42,552,857,846 | 1,162,405,731,754 |
| 2025/04/15 | 1,808.51 | 1,831.11 | 1,750.59 | 1,751.66 | 43,967,712,889 | 1,151,933,643,884 |
| 2025/04/14 | 1,815.37 | 1,892.20 | 1,802.60 | 1,808.32 | 45,352,951,808 | 1,192,808,391,180 |
| 2025/04/13 | 1,886.62 | 1,895.09 | 1,796.17 | 1,814.07 | 42,660,083,296 | 1,190,387,735,833 |
| 2025/04/12 | 1,817.38 | 1,904.16 | 1,791.48 | 1,886.61 | 37,505,868,138 | 1,239,920,873,208 |
| 2025/04/11 | 1,736.16 | 1,847.62 | 1,725.62 | 1,817.39 | 48,103,324,394 | 1,196,248,998,622 |
| 2025/04/10 | 1,866.13 | 1,866.13 | 1,691.11 | 1,737.00 | 58,480,979,692 | 1,169,857,393,058 |
| 2025/04/09 | 1,590.16 | 1,886.43 | 1,524.29 | 1,866.57 | 110,963,629,854 | 1,212,378,487,872 |
| 2025/04/08 | 1,692.55 | 1,741.42 | 1,578.93 | 1,589.20 | 61,999,187,159 | 1,059,463,443,490 |
| 2025/04/07 | 1,635.12 | 1,743.28 | 1,481.29 | 1,692.53 | 138,883,894,019 | 1,093,340,217,383 |
| 2025/04/06 | 1,888.97 | 1,901.17 | 1,599.20 | 1,634.68 | 58,793,334,917 | 1,087,341,583,602 |
| 2025/04/05 | 1,900.91 | 1,915.13 | 1,850.16 | 1,887.98 | 26,190,650,365 | 1,240,568,882,122 |
| 2025/04/04 | 1,882.86 | 1,926.36 | 1,794.65 | 1,900.93 | 67,182,988,713 | 1,242,554,218,542 |
| 2025/04/03 | 1,911.86 | 1,963.78 | 1,793.51 | 1,883.01 | 71,885,353,238 | 1,250,868,998,166 |
| 2025/04/02 | 2,103.34 | 2,142.78 | 1,899.80 | 1,912.33 | 96,584,128,312 | 1,273,037,791,756 |
| 2025/04/01 | 2,026.90 | 2,147.37 | 2,025.51 | 2,103.03 | 48,986,161,767 | 1,384,156,657,544 |