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 11:00 リアルタイムレート)
1,913.35-128(-6.25%)
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 |
|---|---|---|---|---|---|---|
| 2025/11/27 | 2,102.05 | 2,116.05 | 2,071.04 | 2,086.14 | 69,610,884,451 | 1,453,179,177,680 |
| 2025/11/26 | 2,040.74 | 2,110.64 | 1,993.82 | 2,102.56 | 83,573,877,890 | 1,464,527,374,990 |
| 2025/11/25 | 2,034.16 | 2,060.35 | 1,963.24 | 2,040.70 | 105,859,538,116 | 1,428,616,195,114 |
| 2025/11/24 | 1,960.07 | 2,067.47 | 1,939.71 | 2,034.43 | 111,035,959,619 | 1,415,528,884,956 |
| 2025/11/23 | 1,903.70 | 1,990.58 | 1,896.01 | 1,960.02 | 92,960,077,361 | 1,363,227,491,163 |
| 2025/11/22 | 1,895.32 | 1,917.64 | 1,840.78 | 1,903.67 | 80,759,393,869 | 1,326,594,676,143 |
| 2025/11/21 | 2,034.18 | 2,074.30 | 1,836.41 | 1,895.29 | 204,694,362,683 | 1,329,215,147,568 |
| 2025/11/20 | 2,122.82 | 2,194.04 | 2,012.65 | 2,033.13 | 157,718,300,520 | 1,414,015,979,426 |
| 2025/11/19 | 2,145.53 | 2,145.53 | 2,008.37 | 2,123.02 | 131,473,511,512 | 1,465,491,455,074 |
| 2025/11/18 | 2,066.27 | 2,171.35 | 2,036.34 | 2,145.77 | 128,170,931,519 | 1,492,685,230,767 |
| 2025/11/17 | 2,124.37 | 2,195.00 | 2,033.27 | 2,065.59 | 133,752,974,154 | 1,433,495,489,231 |
| 2025/11/16 | 2,182.35 | 2,229.43 | 2,078.40 | 2,124.99 | 122,162,568,833 | 1,479,906,643,228 |
| 2025/11/15 | 2,132.44 | 2,211.39 | 2,132.44 | 2,182.32 | 75,282,888,573 | 1,520,771,855,062 |
| 2025/11/14 | 2,255.28 | 2,255.48 | 2,108.92 | 2,132.73 | 170,239,809,669 | 1,486,870,510,459 |
| 2025/11/13 | 2,342.55 | 2,474.86 | 2,189.82 | 2,255.66 | 155,195,901,722 | 1,572,318,067,653 |
| 2025/11/12 | 2,357.18 | 2,511.59 | 2,313.86 | 2,342.60 | 124,930,495,725 | 1,625,816,417,278 |
| 2025/11/11 | 2,519.60 | 2,581.10 | 2,354.76 | 2,357.59 | 117,192,405,474 | 1,643,349,838,927 |
| 2025/11/10 | 2,450.18 | 2,563.20 | 2,437.73 | 2,518.83 | 129,403,151,383 | 1,752,110,726,685 |
| 2025/11/09 | 2,382.30 | 2,468.36 | 2,312.49 | 2,449.84 | 97,268,948,367 | 1,704,234,335,278 |
| 2025/11/08 | 2,421.27 | 2,456.93 | 2,324.32 | 2,382.31 | 115,551,406,496 | 1,660,103,467,442 |
| 2025/11/07 | 2,250.99 | 2,481.14 | 2,200.39 | 2,421.25 | 160,964,486,683 | 1,680,656,672,706 |
| 2025/11/06 | 2,334.44 | 2,339.98 | 2,192.51 | 2,250.78 | 113,049,714,994 | 1,580,351,751,261 |
| 2025/11/05 | 2,260.84 | 2,370.05 | 2,148.76 | 2,334.16 | 148,197,771,816 | 1,621,036,330,774 |
| 2025/11/04 | 2,350.66 | 2,384.54 | 2,129.95 | 2,260.62 | 250,222,426,385 | 1,582,297,362,669 |
| 2025/11/03 | 2,713.68 | 2,717.89 | 2,317.71 | 2,350.54 | 213,328,102,351 | 1,637,945,013,094 |
| 2025/11/02 | 2,636.48 | 2,714.59 | 2,618.71 | 2,714.42 | 80,716,437,274 | 1,888,350,065,988 |
| 2025/11/01 | 2,654.79 | 2,679.62 | 2,629.43 | 2,636.48 | 67,568,117,059 | 1,837,280,037,917 |
| 2025/10/31 | 2,586.53 | 2,682.15 | 2,583.88 | 2,654.78 | 123,926,541,507 | 1,849,033,556,482 |
| 2025/10/30 | 2,765.86 | 2,822.77 | 2,524.31 | 2,586.41 | 180,219,086,202 | 1,788,585,139,125 |
| 2025/10/29 | 2,707.22 | 2,842.36 | 2,707.22 | 2,766.20 | 151,064,929,079 | 1,915,025,680,649 |
| 2025/10/28 | 2,781.56 | 2,861.20 | 2,670.76 | 2,710.86 | 132,692,286,793 | 1,898,265,000,232 |
| 2025/10/27 | 2,838.19 | 2,909.68 | 2,771.16 | 2,781.76 | 134,331,755,338 | 1,943,183,238,082 |
| 2025/10/26 | 2,753.28 | 2,857.84 | 2,706.64 | 2,838.27 | 104,080,640,025 | 1,921,278,211,857 |
| 2025/10/25 | 2,731.88 | 2,784.71 | 2,721.21 | 2,753.10 | 54,383,713,305 | 1,866,931,959,439 |
| 2025/10/24 | 2,657.94 | 2,748.17 | 2,645.58 | 2,731.88 | 101,728,163,849 | 1,850,160,623,509 |
| 2025/10/23 | 2,615.37 | 2,711.68 | 2,615.37 | 2,657.82 | 106,270,310,523 | 1,795,012,991,111 |
| 2025/10/22 | 2,677.26 | 2,707.33 | 2,563.27 | 2,614.70 | 143,586,445,085 | 1,772,091,861,157 |
| 2025/10/21 | 2,814.70 | 2,853.18 | 2,669.70 | 2,678.07 | 200,498,746,198 | 1,802,903,395,011 |
| 2025/10/20 | 2,607.30 | 2,892.63 | 2,558.88 | 2,812.96 | 198,808,738,313 | 1,909,400,102,250 |
| 2025/10/19 | 2,533.29 | 2,659.21 | 2,492.97 | 2,606.59 | 103,218,784,122 | 1,764,306,110,865 |
| 2025/10/18 | 2,501.91 | 2,555.41 | 2,498.42 | 2,533.88 | 66,977,069,909 | 1,717,935,324,931 |
| 2025/10/17 | 2,613.34 | 2,653.78 | 2,361.05 | 2,501.90 | 196,705,146,398 | 1,691,249,036,590 |
| 2025/10/16 | 2,727.51 | 2,803.81 | 2,578.87 | 2,613.05 | 145,426,740,273 | 1,782,158,877,510 |
| 2025/10/15 | 2,899.58 | 2,907.71 | 2,697.82 | 2,727.27 | 143,537,677,387 | 1,858,191,782,895 |
| 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 |