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(16日 18:29 リアルタイムレート)
2,456.93+170(+7.44%)
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 |
|---|---|---|---|---|---|---|
| 2025/07/15 | 2,331.67 | 2,405.81 | 2,240.76 | 2,393.83 | 109,217,848,185 | 1,612,710,815,955 |
| 2025/07/14 | 2,304.65 | 2,420.85 | 2,304.65 | 2,331.53 | 109,987,593,624 | 1,575,934,127,993 |
| 2025/07/13 | 2,225.40 | 2,333.84 | 2,220.20 | 2,305.14 | 67,547,158,919 | 1,563,752,977,665 |
| 2025/07/12 | 2,254.85 | 2,279.67 | 2,171.36 | 2,225.40 | 55,190,024,916 | 1,509,043,035,502 |
| 2025/07/11 | 2,229.07 | 2,332.53 | 2,204.57 | 2,254.93 | 117,472,515,888 | 1,517,430,648,582 |
| 2025/07/10 | 2,082.58 | 2,239.70 | 2,065.15 | 2,228.64 | 85,154,008,169 | 1,509,803,335,893 |
| 2025/07/09 | 2,051.63 | 2,099.89 | 2,033.94 | 2,083.21 | 73,652,866,981 | 1,419,684,878,471 |
| 2025/07/08 | 1,958.99 | 2,052.61 | 1,929.50 | 2,051.44 | 46,942,063,766 | 1,381,743,662,239 |
| 2025/07/07 | 1,949.83 | 1,984.30 | 1,937.40 | 1,959.80 | 43,041,303,431 | 1,315,753,772,610 |
| 2025/07/06 | 1,911.30 | 1,977.81 | 1,894.80 | 1,950.30 | 32,035,980,815 | 1,321,977,231,572 |
| 2025/07/05 | 1,902.66 | 1,916.20 | 1,880.61 | 1,911.30 | 22,149,127,748 | 1,296,054,198,417 |
| 2025/07/04 | 1,978.32 | 1,990.66 | 1,873.89 | 1,902.67 | 45,879,128,521 | 1,292,546,752,383 |
| 2025/07/03 | 1,946.47 | 2,029.07 | 1,932.76 | 1,978.32 | 62,455,592,748 | 1,330,541,180,569 |
| 2025/07/02 | 1,849.65 | 1,987.62 | 1,834.06 | 1,946.31 | 63,039,718,557 | 1,318,750,538,205 |
| 2025/07/01 | 1,924.21 | 1,927.99 | 1,840.90 | 1,849.48 | 39,619,287,267 | 1,257,582,523,623 |
| 2025/06/30 | 1,983.45 | 1,986.00 | 1,899.73 | 1,925.29 | 53,475,307,964 | 1,311,157,546,184 |
| 2025/06/29 | 1,938.26 | 1,998.88 | 1,935.86 | 1,983.19 | 33,983,016,166 | 1,346,334,023,406 |
| 2025/06/28 | 1,889.20 | 1,944.04 | 1,882.99 | 1,938.26 | 27,593,563,474 | 1,314,333,261,632 |
| 2025/06/27 | 1,870.46 | 1,908.45 | 1,846.26 | 1,889.24 | 37,924,866,614 | 1,281,132,105,754 |
| 2025/06/26 | 1,903.40 | 1,958.77 | 1,865.39 | 1,869.36 | 44,834,930,414 | 1,270,353,370,766 |
| 2025/06/25 | 1,942.96 | 1,952.27 | 1,892.65 | 1,904.17 | 55,043,111,205 | 1,290,779,757,159 |
| 2025/06/24 | 1,878.63 | 1,985.78 | 1,865.58 | 1,942.06 | 83,271,546,919 | 1,326,803,091,841 |
| 2025/06/23 | 1,703.81 | 1,883.53 | 1,676.73 | 1,875.95 | 79,623,656,220 | 1,276,499,920,020 |
| 2025/06/22 | 1,751.28 | 1,776.80 | 1,609.86 | 1,704.18 | 91,556,594,198 | 1,154,465,164,789 |
| 2025/06/21 | 1,828.43 | 1,859.41 | 1,719.71 | 1,751.10 | 47,066,464,002 | 1,187,542,867,743 |
| 2025/06/20 | 1,898.83 | 1,929.34 | 1,797.46 | 1,828.43 | 52,000,011,814 | 1,232,405,868,689 |
| 2025/06/19 | 1,899.88 | 1,943.96 | 1,884.69 | 1,899.48 | 42,163,271,778 | 1,245,660,073,391 |
| 2025/06/18 | 1,890.79 | 1,915.39 | 1,833.49 | 1,899.59 | 51,912,345,984 | 1,251,600,105,634 |
| 2025/06/17 | 1,964.31 | 1,994.67 | 1,864.05 | 1,891.12 | 67,539,955,465 | 1,236,843,471,567 |
| 2025/06/16 | 1,916.22 | 2,047.28 | 1,902.92 | 1,963.82 | 53,467,681,621 | 1,285,461,642,270 |
| 2025/06/15 | 1,897.36 | 1,918.74 | 1,875.59 | 1,916.22 | 28,237,925,581 | 1,259,089,410,398 |
| 2025/06/14 | 1,936.35 | 1,937.38 | 1,854.93 | 1,897.44 | 32,650,027,727 | 1,246,808,839,196 |
| 2025/06/13 | 2,009.44 | 2,009.44 | 1,832.68 | 1,936.33 | 96,332,671,410 | 1,264,920,260,620 |
| 2025/06/12 | 2,150.77 | 2,150.92 | 1,991.17 | 2,009.51 | 68,757,012,523 | 1,329,508,491,751 |
| 2025/06/11 | 2,234.45 | 2,261.06 | 2,137.15 | 2,150.09 | 74,407,299,101 | 1,418,950,220,881 |
| 2025/06/10 | 2,075.64 | 2,244.95 | 2,074.26 | 2,234.34 | 81,566,328,612 | 1,465,152,381,733 |
| 2025/06/09 | 1,984.83 | 2,080.38 | 1,958.93 | 2,075.64 | 39,940,010,380 | 1,365,518,405,756 |
| 2025/06/08 | 2,004.41 | 2,023.02 | 1,967.02 | 1,985.33 | 26,276,593,456 | 1,305,734,012,208 |
| 2025/06/07 | 1,967.46 | 2,040.09 | 1,957.21 | 2,004.42 | 33,966,704,868 | 1,317,101,698,695 |
| 2025/06/06 | 1,855.19 | 1,978.78 | 1,849.75 | 1,967.46 | 48,536,427,530 | 1,281,207,790,484 |
| 2025/06/05 | 1,978.14 | 2,002.64 | 1,821.35 | 1,855.06 | 62,663,103,047 | 1,212,699,221,883 |
| 2025/06/04 | 2,030.50 | 2,085.56 | 1,962.73 | 1,977.27 | 35,837,196,526 | 1,309,208,885,370 |
| 2025/06/03 | 2,007.78 | 2,064.74 | 2,002.79 | 2,030.11 | 49,017,507,983 | 1,321,447,499,075 |
| 2025/06/02 | 2,021.97 | 2,021.97 | 1,943.61 | 2,007.40 | 40,723,432,314 | 1,331,534,327,145 |
| 2025/06/01 | 2,013.21 | 2,030.61 | 1,963.70 | 2,021.76 | 39,536,843,613 | 1,330,959,425,100 |
| 2025/05/31 | 2,002.02 | 2,042.25 | 1,936.78 | 2,013.23 | 63,190,311,453 | 1,322,894,534,106 |
| 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 |