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 12:29 リアルタイムレート)
1,474.25-2(-0.13%)
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 |
|---|---|---|---|---|---|---|
| 2026/05/28 | 1,456.60 | 1,457.16 | 1,402.37 | 1,431.45 | 64,039,845,604 | 1,042,877,616,327 |
| 2026/05/27 | 1,492.83 | 1,504.62 | 1,452.64 | 1,456.55 | 54,996,626,239 | 1,056,851,995,867 |
| 2026/05/26 | 1,509.71 | 1,539.71 | 1,488.58 | 1,492.78 | 55,029,743,667 | 1,083,518,570,816 |
| 2026/05/25 | 1,498.80 | 1,532.77 | 1,487.69 | 1,509.57 | 42,222,003,747 | 1,097,729,811,562 |
| 2026/05/24 | 1,521.72 | 1,529.88 | 1,472.02 | 1,498.65 | 45,560,449,586 | 1,091,481,278,804 |
| 2026/05/23 | 1,498.97 | 1,551.87 | 1,448.55 | 1,521.74 | 61,562,962,847 | 1,106,443,629,153 |
| 2026/05/22 | 1,549.06 | 1,591.74 | 1,493.19 | 1,498.97 | 65,985,334,379 | 1,088,704,431,471 |
| 2026/05/21 | 1,528.82 | 1,561.30 | 1,513.28 | 1,549.08 | 58,704,867,551 | 1,125,324,538,858 |
| 2026/05/20 | 1,502.96 | 1,536.81 | 1,492.25 | 1,528.70 | 98,955,724,879 | 1,112,711,388,037 |
| 2026/05/19 | 1,524.03 | 1,559.53 | 1,501.63 | 1,502.71 | 86,637,620,823 | 1,091,590,531,089 |
| 2026/05/18 | 1,517.64 | 1,525.58 | 1,483.77 | 1,523.77 | 95,575,483,977 | 1,107,979,953,848 |
| 2026/05/17 | 1,542.50 | 1,561.05 | 1,502.88 | 1,517.96 | 85,409,576,325 | 1,102,400,839,678 |
| 2026/05/16 | 1,597.89 | 1,601.29 | 1,527.72 | 1,542.51 | 87,812,776,158 | 1,121,856,140,724 |
| 2026/05/15 | 1,658.76 | 1,669.87 | 1,586.98 | 1,597.84 | 95,930,608,257 | 1,159,221,046,998 |
| 2026/05/14 | 1,611.99 | 1,701.40 | 1,595.25 | 1,658.19 | 121,210,542,571 | 1,202,095,286,097 |
| 2026/05/13 | 1,621.53 | 1,702.91 | 1,588.36 | 1,611.86 | 119,449,925,833 | 1,170,734,141,652 |
| 2026/05/12 | 1,665.76 | 1,665.84 | 1,598.16 | 1,621.44 | 94,854,624,190 | 1,175,751,188,116 |
| 2026/05/11 | 1,680.47 | 1,684.36 | 1,636.09 | 1,665.46 | 102,767,565,173 | 1,208,303,904,307 |
| 2026/05/10 | 1,624.93 | 1,699.53 | 1,612.72 | 1,680.14 | 104,099,811,637 | 1,220,276,414,633 |
| 2026/05/09 | 1,618.47 | 1,660.30 | 1,613.02 | 1,624.92 | 83,544,595,774 | 1,181,488,157,344 |
| 2026/05/08 | 1,545.33 | 1,640.83 | 1,535.04 | 1,618.38 | 126,331,072,940 | 1,178,249,296,035 |
| 2026/05/07 | 1,564.00 | 1,580.84 | 1,540.52 | 1,545.17 | 103,551,105,284 | 1,120,954,206,761 |
| 2026/05/06 | 1,539.91 | 1,594.65 | 1,539.90 | 1,563.85 | 133,173,594,782 | 1,145,838,667,934 |
| 2026/05/05 | 1,470.48 | 1,553.15 | 1,470.44 | 1,540.04 | 109,236,663,859 | 1,116,369,362,388 |
| 2026/05/04 | 1,432.81 | 1,513.37 | 1,428.85 | 1,470.36 | 140,277,567,621 | 1,067,096,004,782 |
| 2026/05/03 | 1,441.05 | 1,443.63 | 1,425.24 | 1,432.34 | 52,710,747,356 | 1,042,886,095,956 |
| 2026/05/02 | 1,428.23 | 1,448.69 | 1,425.18 | 1,441.04 | 52,124,364,367 | 1,047,798,119,929 |
| 2026/05/01 | 1,429.33 | 1,451.24 | 1,425.38 | 1,428.23 | 63,692,216,033 | 1,037,930,077,545 |
| 2026/04/30 | 1,460.42 | 1,470.19 | 1,429.46 | 1,429.46 | 31,507,139,309 | 1,060,263,270,586 |
| 2026/04/29 | 1,474.21 | 1,503.69 | 1,433.82 | 1,460.51 | 42,325,592,902 | 1,057,809,309,470 |
| 2026/04/28 | 1,485.46 | 1,486.95 | 1,462.34 | 1,474.31 | 30,545,314,788 | 1,070,651,708,551 |
| 2026/04/27 | 1,515.11 | 1,526.24 | 1,460.68 | 1,485.48 | 42,934,092,518 | 1,081,550,819,323 |
| 2026/04/26 | 1,489.55 | 1,519.81 | 1,483.76 | 1,515.13 | 40,808,841,956 | 1,100,188,471,145 |
| 2026/04/25 | 1,494.43 | 1,504.26 | 1,481.72 | 1,489.55 | 44,435,312,695 | 1,082,981,053,216 |
| 2026/04/24 | 1,494.68 | 1,504.31 | 1,478.42 | 1,494.43 | 69,346,843,752 | 1,089,285,524,499 |
| 2026/04/23 | 1,483.09 | 1,494.71 | 1,461.16 | 1,494.71 | 87,983,937,202 | 1,084,964,443,594 |
| 2026/04/22 | 1,497.83 | 1,518.80 | 1,482.64 | 1,482.89 | 91,224,223,083 | 1,077,535,688,003 |
| 2026/04/21 | 1,475.92 | 1,509.04 | 1,470.98 | 1,497.92 | 93,299,453,418 | 1,085,540,596,047 |
| 2026/04/20 | 1,443.71 | 1,491.66 | 1,443.30 | 1,476.01 | 93,913,304,329 | 1,075,226,091,012 |
| 2026/04/19 | 1,474.26 | 1,483.47 | 1,434.34 | 1,443.88 | 96,724,050,353 | 1,046,310,846,045 |
| 2026/04/18 | 1,526.97 | 1,529.78 | 1,471.36 | 1,474.27 | 84,423,570,142 | 1,071,934,623,133 |
| 2026/04/17 | 1,525.44 | 1,555.04 | 1,490.91 | 1,526.98 | 112,459,630,010 | 1,114,224,807,942 |
| 2026/04/16 | 1,470.88 | 1,535.83 | 1,456.04 | 1,525.19 | 118,720,415,927 | 1,106,396,319,818 |
| 2026/04/15 | 1,432.87 | 1,486.27 | 1,431.60 | 1,470.89 | 87,785,972,273 | 1,069,401,013,441 |
| 2026/04/14 | 1,490.78 | 1,492.47 | 1,423.62 | 1,432.85 | 107,853,833,134 | 1,044,573,728,427 |
| 2026/04/13 | 1,395.18 | 1,499.92 | 1,389.65 | 1,490.76 | 104,973,107,453 | 1,087,079,789,125 |
| 2026/04/12 | 1,444.26 | 1,444.71 | 1,385.88 | 1,395.29 | 81,131,093,674 | 1,011,649,782,015 |
| 2026/04/11 | 1,447.19 | 1,476.82 | 1,429.49 | 1,444.26 | 63,824,489,670 | 1,050,124,539,499 |
| 2026/04/10 | 1,422.72 | 1,460.87 | 1,416.26 | 1,447.19 | 81,778,831,455 | 1,051,239,161,612 |
| 2026/04/09 | 1,405.77 | 1,452.81 | 1,382.46 | 1,422.93 | 109,625,148,972 | 1,031,617,784,893 |
| 2026/04/08 | 1,475.42 | 1,479.23 | 1,404.17 | 1,405.88 | 107,233,178,308 | 1,022,561,215,614 |
| 2026/04/07 | 1,406.09 | 1,489.50 | 1,372.89 | 1,476.01 | 128,459,872,116 | 1,079,367,085,374 |
| 2026/04/06 | 1,407.93 | 1,451.62 | 1,397.44 | 1,406.10 | 91,853,356,523 | 1,022,906,348,538 |
| 2026/04/05 | 1,387.86 | 1,412.31 | 1,354.81 | 1,407.84 | 55,770,041,046 | 1,022,907,760,634 |
| 2026/04/04 | 1,382.37 | 1,396.71 | 1,376.99 | 1,387.86 | 41,952,131,519 | 1,009,148,142,332 |
| 2026/04/03 | 1,376.22 | 1,398.28 | 1,372.75 | 1,382.37 | 61,309,208,857 | 1,004,103,643,636 |
| 2026/04/02 | 1,418.57 | 1,427.88 | 1,346.63 | 1,376.20 | 106,790,438,611 | 969,717,075,765 |
| 2026/04/01 | 1,392.03 | 1,448.35 | 1,388.24 | 1,418.43 | 101,940,515,927 | 1,003,688,628,565 |
| 2026/03/31 | 1,376.40 | 1,405.18 | 1,358.92 | 1,392.24 | 66,841,403,507 | 993,507,954,951 |
| 2026/03/30 | 1,346.80 | 1,417.14 | 1,345.34 | 1,376.46 | 56,036,877,805 | 976,993,147,654 |