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(29日 23:28 リアルタイムレート)
1,823.99-36(-1.96%)
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 |
|---|---|---|---|---|---|---|
| 2026/08/27 | 1,850.03 | 1,907.19 | 1,825.04 | 1,903.19 | 69,661,814,601 | 1,423,104,750,956 |
| 2026/08/26 | 1,796.00 | 1,850.33 | 1,772.46 | 1,850.23 | 53,768,049,322 | 1,383,697,351,881 |
| 2026/08/25 | 1,849.00 | 1,897.03 | 1,786.00 | 1,796.62 | 75,879,238,340 | 1,342,873,960,133 |
| 2026/08/24 | 1,832.08 | 1,870.41 | 1,796.74 | 1,848.96 | 81,660,130,405 | 1,381,034,404,551 |
| 2026/08/23 | 1,853.07 | 1,862.17 | 1,763.41 | 1,832.75 | 97,125,904,934 | 1,371,315,429,681 |
| 2026/08/22 | 1,907.09 | 1,997.05 | 1,810.49 | 1,853.07 | 151,779,879,583 | 1,386,277,892,271 |
| 2026/08/21 | 1,697.96 | 1,963.51 | 1,697.92 | 1,907.17 | 163,519,757,079 | 1,425,934,431,935 |
| 2026/08/20 | 1,668.66 | 1,725.30 | 1,644.48 | 1,698.45 | 73,149,671,253 | 1,265,285,563,526 |
| 2026/08/19 | 1,521.48 | 1,713.67 | 1,512.16 | 1,668.57 | 105,489,565,992 | 1,258,501,474,028 |
| 2026/08/18 | 1,519.74 | 1,522.90 | 1,490.63 | 1,521.64 | 35,661,568,850 | 1,136,658,111,052 |
| 2026/08/17 | 1,494.24 | 1,519.93 | 1,488.70 | 1,519.81 | 39,778,937,570 | 1,136,144,906,021 |
| 2026/08/16 | 1,507.63 | 1,512.49 | 1,481.36 | 1,494.48 | 39,128,875,273 | 1,118,401,819,770 |
| 2026/08/15 | 1,428.46 | 1,548.02 | 1,428.31 | 1,507.63 | 80,973,853,334 | 1,127,857,503,810 |
| 2026/08/14 | 1,413.90 | 1,432.99 | 1,387.86 | 1,428.44 | 43,330,543,645 | 1,069,517,009,282 |
| 2026/08/13 | 1,381.49 | 1,417.00 | 1,374.59 | 1,414.03 | 35,247,477,358 | 1,057,050,840,180 |
| 2026/08/12 | 1,396.83 | 1,412.99 | 1,378.06 | 1,381.71 | 44,247,955,005 | 1,033,118,150,534 |
| 2026/08/11 | 1,319.24 | 1,397.77 | 1,319.19 | 1,396.91 | 64,242,484,872 | 1,044,178,391,952 |
| 2026/08/10 | 1,291.58 | 1,319.71 | 1,290.94 | 1,319.71 | 34,134,894,123 | 979,203,568,437 |
| 2026/08/09 | 1,309.89 | 1,320.60 | 1,291.28 | 1,291.31 | 27,591,341,245 | 965,588,203,335 |
| 2026/08/08 | 1,290.97 | 1,322.32 | 1,288.45 | 1,309.89 | 25,865,025,689 | 979,926,782,032 |
| 2026/08/07 | 1,295.71 | 1,306.68 | 1,285.78 | 1,290.98 | 28,103,745,134 | 969,552,579,088 |
| 2026/08/06 | 1,284.44 | 1,318.49 | 1,273.46 | 1,295.63 | 31,139,538,368 | 964,352,386,801 |
| 2026/08/05 | 1,284.03 | 1,299.36 | 1,271.24 | 1,284.37 | 26,486,944,142 | 961,451,827,313 |
| 2026/08/04 | 1,287.85 | 1,298.86 | 1,277.52 | 1,284.48 | 33,239,432,211 | 959,607,621,243 |
| 2026/08/03 | 1,318.91 | 1,319.54 | 1,287.33 | 1,288.54 | 30,993,476,244 | 963,687,276,625 |
| 2026/08/02 | 1,270.03 | 1,321.15 | 1,267.70 | 1,319.63 | 35,101,094,891 | 987,095,795,219 |
| 2026/08/01 | 1,284.79 | 1,296.37 | 1,243.74 | 1,268.30 | 27,405,423,804 | 948,752,490,951 |
| 2026/07/31 | 1,354.68 | 1,362.90 | 1,281.00 | 1,284.79 | 36,061,441,158 | 978,019,495,149 |
| 2026/07/30 | 1,359.38 | 1,360.40 | 1,351.45 | 1,354.55 | 33,956,583,438 | 1,033,173,779,616 |
| 2026/07/29 | 1,380.74 | 1,389.32 | 1,335.51 | 1,359.43 | 38,919,207,533 | 1,020,443,590,471 |
| 2026/07/28 | 1,369.60 | 1,382.18 | 1,344.08 | 1,380.71 | 37,242,330,889 | 1,032,404,860,850 |
| 2026/07/27 | 1,441.91 | 1,450.12 | 1,367.14 | 1,369.60 | 45,225,594,366 | 1,023,587,302,333 |
| 2026/07/26 | 1,371.94 | 1,443.49 | 1,371.92 | 1,442.24 | 34,012,726,985 | 1,080,225,891,323 |
| 2026/07/25 | 1,365.17 | 1,379.49 | 1,354.74 | 1,371.94 | 23,906,079,821 | 1,026,231,795,153 |
| 2026/07/24 | 1,386.82 | 1,401.45 | 1,359.73 | 1,365.17 | 29,361,999,710 | 1,021,336,857,771 |
| 2026/07/23 | 1,406.33 | 1,412.90 | 1,379.92 | 1,387.01 | 30,271,467,212 | 1,032,709,552,441 |
| 2026/07/22 | 1,411.24 | 1,425.23 | 1,397.09 | 1,406.55 | 34,601,592,207 | 1,052,694,728,650 |
| 2026/07/21 | 1,394.75 | 1,421.87 | 1,392.74 | 1,411.36 | 41,723,987,860 | 1,051,237,557,981 |
| 2026/07/20 | 1,360.48 | 1,401.39 | 1,347.46 | 1,394.75 | 39,989,753,922 | 1,043,603,425,563 |
| 2026/07/19 | 1,355.59 | 1,363.62 | 1,347.22 | 1,360.63 | 24,126,665,924 | 1,017,305,082,498 |
| 2026/07/18 | 1,341.41 | 1,358.94 | 1,334.25 | 1,355.59 | 28,483,600,321 | 1,014,179,814,565 |
| 2026/07/17 | 1,352.97 | 1,357.08 | 1,300.58 | 1,341.41 | 43,440,047,534 | 1,003,065,056,805 |
| 2026/07/16 | 1,383.30 | 1,386.67 | 1,349.55 | 1,352.77 | 41,733,461,429 | 1,010,234,536,348 |
| 2026/07/15 | 1,352.69 | 1,396.09 | 1,340.44 | 1,383.24 | 47,319,588,236 | 1,035,610,264,637 |
| 2026/07/14 | 1,278.88 | 1,355.34 | 1,277.23 | 1,352.57 | 41,834,623,928 | 984,924,176,715 |
| 2026/07/13 | 1,293.80 | 1,314.26 | 1,267.44 | 1,278.85 | 36,089,022,291 | 926,799,842,326 |
| 2026/07/12 | 1,280.97 | 1,307.53 | 1,273.35 | 1,294.42 | 28,300,509,963 | 939,438,060,047 |
| 2026/07/11 | 1,287.48 | 1,309.64 | 1,279.92 | 1,281.02 | 29,303,611,970 | 931,499,365,674 |
| 2026/07/10 | 1,255.31 | 1,293.79 | 1,252.77 | 1,287.41 | 33,604,982,737 | 940,087,217,250 |
| 2026/07/09 | 1,239.95 | 1,265.47 | 1,231.81 | 1,255.39 | 32,931,894,961 | 913,693,275,004 |
| 2026/07/08 | 1,275.80 | 1,278.65 | 1,224.50 | 1,240.02 | 36,171,150,268 | 900,608,313,822 |
| 2026/07/07 | 1,299.31 | 1,306.48 | 1,265.01 | 1,275.70 | 32,972,887,188 | 926,090,839,655 |
| 2026/07/06 | 1,300.45 | 1,315.68 | 1,260.24 | 1,299.21 | 40,947,133,472 | 941,023,997,334 |
| 2026/07/05 | 1,291.08 | 1,311.06 | 1,265.83 | 1,300.55 | 29,051,277,720 | 944,999,010,591 |
| 2026/07/04 | 1,284.99 | 1,317.56 | 1,271.85 | 1,291.08 | 31,195,375,077 | 938,837,454,636 |
| 2026/07/03 | 1,249.93 | 1,293.24 | 1,244.02 | 1,284.99 | 41,813,005,840 | 934,764,875,749 |
| 2026/07/02 | 1,194.74 | 1,271.38 | 1,188.39 | 1,249.51 | 52,992,290,322 | 914,950,222,562 |
| 2026/07/01 | 1,169.26 | 1,217.96 | 1,159.75 | 1,194.74 | 43,155,826,237 | 869,164,384,253 |
| 2026/06/30 | 1,193.29 | 1,194.50 | 1,156.78 | 1,169.24 | 41,583,174,213 | 846,451,204,732 |
| 2026/06/29 | 1,174.62 | 1,211.01 | 1,162.66 | 1,193.28 | 43,973,304,224 | 866,943,233,857 |