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 08:49 リアルタイムレート)
1,468.23+34(+2.34%)
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 |
|---|---|---|---|---|---|---|
| 2026/04/14 | 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 |
| 2026/03/29 | 1,350.93 | 1,371.12 | 1,323.02 | 1,347.32 | 37,607,107,099 | 953,989,555,318 |
| 2026/03/28 | 1,372.77 | 1,390.27 | 1,350.89 | 1,350.92 | 40,959,471,552 | 956,662,609,781 |
| 2026/03/27 | 1,423.87 | 1,431.17 | 1,361.94 | 1,372.77 | 64,272,688,274 | 968,580,929,308 |
| 2026/03/26 | 1,494.25 | 1,494.63 | 1,408.84 | 1,423.68 | 100,575,590,476 | 1,006,141,851,699 |
| 2026/03/25 | 1,467.51 | 1,507.43 | 1,457.93 | 1,494.25 | 100,866,182,150 | 1,053,545,392,248 |
| 2026/03/24 | 1,442.69 | 1,468.86 | 1,435.88 | 1,467.72 | 110,257,079,858 | 1,037,678,300,266 |
| 2026/03/23 | 1,382.26 | 1,467.72 | 1,370.28 | 1,442.67 | 149,610,386,999 | 1,025,855,547,011 |
| 2026/03/22 | 1,402.72 | 1,425.06 | 1,367.81 | 1,382.68 | 95,600,035,125 | 979,296,899,976 |
| 2026/03/21 | 1,451.15 | 1,458.51 | 1,401.88 | 1,402.45 | 58,044,794,015 | 993,269,419,109 |
| 2026/03/20 | 1,428.88 | 1,454.53 | 1,428.19 | 1,451.15 | 98,053,075,904 | 1,019,160,936,634 |
| 2026/03/19 | 1,474.44 | 1,489.01 | 1,409.87 | 1,429.05 | 111,235,061,927 | 1,023,848,863,354 |
| 2026/03/18 | 1,556.54 | 1,575.83 | 1,455.13 | 1,474.22 | 116,786,750,424 | 1,038,127,603,329 |
| 2026/03/17 | 1,579.72 | 1,592.03 | 1,546.94 | 1,556.34 | 122,860,631,165 | 1,103,750,973,970 |
| 2026/03/16 | 1,512.99 | 1,600.58 | 1,502.58 | 1,579.59 | 176,073,766,967 | 1,121,593,041,177 |
| 2026/03/15 | 1,463.50 | 1,519.79 | 1,457.65 | 1,512.77 | 97,375,989,158 | 1,072,579,312,582 |
| 2026/03/14 | 1,451.77 | 1,463.55 | 1,427.39 | 1,463.50 | 70,162,644,475 | 1,036,301,190,295 |
| 2026/03/13 | 1,442.43 | 1,523.19 | 1,442.43 | 1,451.77 | 139,718,162,806 | 1,024,720,625,117 |
| 2026/03/12 | 1,431.11 | 1,444.39 | 1,407.46 | 1,442.53 | 99,205,328,515 | 1,020,441,581,084 |
| 2026/03/11 | 1,420.29 | 1,450.01 | 1,404.89 | 1,431.08 | 101,072,221,578 | 1,007,119,406,621 |
| 2026/03/10 | 1,398.80 | 1,444.38 | 1,398.80 | 1,420.19 | 114,506,949,441 | 1,004,239,862,993 |
| 2026/03/09 | 1,350.17 | 1,433.12 | 1,349.48 | 1,399.07 | 117,529,093,696 | 993,817,915,879 |
| 2026/03/08 | 1,371.93 | 1,383.04 | 1,335.04 | 1,349.80 | 86,453,956,587 | 952,302,763,307 |
| 2026/03/07 | 1,387.66 | 1,394.24 | 1,366.26 | 1,371.94 | 66,028,086,579 | 971,571,572,111 |
| 2026/03/06 | 1,449.17 | 1,462.56 | 1,369.90 | 1,387.66 | 106,620,312,353 | 981,153,409,042 |
| 2026/03/05 | 1,467.52 | 1,492.47 | 1,433.40 | 1,448.52 | 124,908,672,511 | 1,022,316,478,193 |
| 2026/03/04 | 1,390.29 | 1,510.48 | 1,368.58 | 1,467.67 | 151,261,585,868 | 1,044,349,478,433 |
| 2026/03/03 | 1,407.34 | 1,417.46 | 1,356.51 | 1,390.31 | 119,458,515,534 | 981,375,296,521 |
| 2026/03/02 | 1,358.46 | 1,451.45 | 1,354.23 | 1,407.24 | 133,495,364,384 | 992,527,124,405 |
| 2026/03/01 | 1,380.02 | 1,433.21 | 1,335.00 | 1,358.48 | 121,357,875,833 | 958,283,041,629 |
| 2026/02/28 | 1,359.06 | 1,390.35 | 1,283.83 | 1,380.02 | 76,450,575,068 | 977,261,157,562 |
| 2026/02/27 | 1,418.05 | 1,444.29 | 1,343.13 | 1,359.06 | 52,255,331,597 | 961,140,717,656 |
| 2026/02/26 | 1,445.68 | 1,455.83 | 1,388.57 | 1,418.23 | 65,690,786,811 | 1,006,243,712,405 |
| 2026/02/25 | 1,278.93 | 1,491.09 | 1,277.23 | 1,445.74 | 91,437,456,659 | 1,021,838,280,583 |
| 2026/02/24 | 1,278.35 | 1,288.60 | 1,259.92 | 1,278.47 | 67,814,518,096 | 898,399,338,496 |
| 2026/02/23 | 1,338.62 | 1,340.50 | 1,263.72 | 1,278.04 | 118,791,052,415 | 903,339,597,491 |
| 2026/02/22 | 1,375.56 | 1,377.58 | 1,335.14 | 1,338.97 | 57,312,544,916 | 951,723,736,331 |
| 2026/02/21 | 1,385.96 | 1,395.67 | 1,373.09 | 1,375.56 | 64,035,129,869 | 974,222,905,861 |
| 2026/02/20 | 1,329.98 | 1,393.85 | 1,315.74 | 1,385.96 | 101,801,699,322 | 982,632,284,311 |
| 2026/02/19 | 1,330.17 | 1,353.90 | 1,298.99 | 1,329.71 | 80,671,209,531 | 938,671,133,636 |
| 2026/02/18 | 1,352.28 | 1,379.77 | 1,322.48 | 1,330.77 | 82,342,993,010 | 932,425,017,907 |
| 2026/02/17 | 1,370.57 | 1,375.54 | 1,337.36 | 1,352.90 | 84,190,520,898 | 960,177,189,746 |
| 2026/02/16 | 1,341.87 | 1,375.67 | 1,328.95 | 1,371.51 | 83,511,658,718 | 965,724,829,172 |
| 2026/02/15 | 1,387.76 | 1,409.21 | 1,314.76 | 1,342.00 | 102,892,344,454 | 949,521,636,125 |
| 2026/02/14 | 1,338.96 | 1,403.42 | 1,338.34 | 1,387.76 | 88,554,793,862 | 982,738,386,676 |