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(14日 20:09 リアルタイムレート)
1,899.27-15(-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
2025/06/13 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
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