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(31日 04:29 リアルタイムレート)
3,435.64-6(-0.18%)
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 |
|---|---|---|---|---|---|---|
| 2025/08/29 | 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 |
| 2025/08/15 | 3,319.97 | 3,387.30 | 3,152.31 | 3,199.76 | 171,423,154,668 | 2,178,446,609,886 |
| 2025/08/14 | 3,531.31 | 3,557.80 | 3,239.14 | 3,320.83 | 296,227,893,967 | 2,242,696,744,411 |
| 2025/08/13 | 3,475.89 | 3,649.46 | 3,435.26 | 3,531.86 | 319,520,738,901 | 2,405,090,124,503 |
| 2025/08/12 | 3,129.04 | 3,556.00 | 3,125.37 | 3,475.52 | 312,407,525,660 | 2,363,191,968,420 |
| 2025/08/11 | 3,263.60 | 3,324.68 | 3,092.78 | 3,128.77 | 190,798,242,620 | 2,114,660,020,050 |
| 2025/08/10 | 3,237.03 | 3,337.65 | 3,132.52 | 3,263.93 | 245,279,683,747 | 2,212,251,768,435 |
| 2025/08/09 | 2,937.55 | 3,238.90 | 2,924.23 | 3,237.03 | 218,140,250,671 | 2,195,776,731,812 |
| 2025/08/08 | 2,711.48 | 2,946.81 | 2,669.46 | 2,937.61 | 208,362,908,582 | 1,980,485,644,216 |
| 2025/08/07 | 2,456.09 | 2,716.08 | 2,449.79 | 2,711.48 | 131,646,247,816 | 1,843,502,693,999 |
| 2025/08/06 | 2,417.26 | 2,484.76 | 2,367.55 | 2,456.42 | 52,954,800,377 | 1,669,275,886,753 |
| 2025/08/05 | 2,510.66 | 2,511.65 | 2,377.71 | 2,417.58 | 81,708,396,482 | 1,631,009,207,112 |
| 2025/08/04 | 2,401.70 | 2,526.92 | 2,400.26 | 2,511.11 | 71,706,417,938 | 1,708,828,763,107 |
| 2025/08/03 | 2,306.82 | 2,409.03 | 2,287.56 | 2,400.57 | 46,632,384,966 | 1,629,050,766,114 |
| 2025/08/02 | 2,373.09 | 2,409.12 | 2,279.20 | 2,306.82 | 73,067,071,858 | 1,564,247,037,059 |
| 2025/08/01 | 2,556.90 | 2,563.73 | 2,322.49 | 2,373.11 | 156,379,200,114 | 1,646,622,308,336 |
| 2025/07/31 | 2,643.56 | 2,730.67 | 2,546.93 | 2,556.53 | 90,427,824,113 | 1,715,595,592,143 |
| 2025/07/30 | 2,645.20 | 2,654.12 | 2,521.31 | 2,644.41 | 91,571,155,899 | 1,782,931,588,142 |
| 2025/07/29 | 2,677.82 | 2,764.97 | 2,600.34 | 2,645.86 | 98,639,055,628 | 1,794,181,787,322 |
| 2025/07/28 | 2,842.60 | 2,887.79 | 2,677.22 | 2,679.24 | 99,831,698,592 | 1,807,570,468,025 |
| 2025/07/27 | 2,717.83 | 2,848.90 | 2,713.64 | 2,843.62 | 87,205,021,874 | 1,925,882,397,812 |
| 2025/07/26 | 2,699.10 | 2,742.11 | 2,684.67 | 2,717.83 | 67,146,605,975 | 1,841,824,364,230 |
| 2025/07/25 | 2,632.63 | 2,717.11 | 2,553.32 | 2,699.11 | 114,731,027,742 | 1,823,365,575,674 |
| 2025/07/24 | 2,661.36 | 2,740.41 | 2,519.39 | 2,632.44 | 117,211,659,704 | 1,777,198,469,918 |
| 2025/07/23 | 2,885.92 | 2,885.92 | 2,577.80 | 2,661.91 | 135,659,201,558 | 1,809,805,138,305 |
| 2025/07/22 | 2,879.06 | 2,939.45 | 2,758.58 | 2,887.38 | 159,963,889,284 | 1,965,368,839,267 |
| 2025/07/21 | 2,865.97 | 2,989.08 | 2,824.72 | 2,879.73 | 157,981,849,630 | 1,966,277,966,500 |
| 2025/07/20 | 2,740.58 | 2,944.90 | 2,730.00 | 2,865.66 | 171,616,413,964 | 1,948,046,059,741 |
| 2025/07/19 | 2,655.15 | 2,758.81 | 2,618.76 | 2,740.35 | 93,607,614,111 | 1,858,385,160,488 |
| 2025/07/18 | 2,671.53 | 2,838.44 | 2,585.77 | 2,655.22 | 214,607,635,796 | 1,795,969,170,109 |
| 2025/07/17 | 2,467.75 | 2,678.86 | 2,429.44 | 2,671.64 | 144,678,177,696 | 1,806,178,607,851 |
| 2025/07/16 | 2,394.19 | 2,514.36 | 2,361.57 | 2,467.73 | 134,491,504,518 | 1,682,128,382,800 |
| 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 |