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 05:19 リアルタイムレート)
2,043.74-28(-1.36%)

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
2026/10/12 2,109.89 2,135.46 2,000.23 2,000.35 48,988,482,083 1,493,407,731,152
2026/10/11 2,059.29 2,133.38 2,031.57 2,110.19 32,363,277,598 1,579,389,374,348
2026/10/10 2,027.01 2,094.02 2,022.65 2,059.29 29,111,983,842 1,540,458,376,485
2026/10/09 2,006.63 2,050.84 2,004.02 2,027.01 34,294,499,939 1,514,291,814,342
2026/10/08 2,107.26 2,107.26 1,913.82 2,006.61 81,396,381,815 1,501,525,836,271
2026/10/07 2,209.83 2,221.88 2,097.60 2,106.34 58,080,298,577 1,578,515,590,835
2026/10/06 2,189.58 2,229.74 2,170.38 2,209.25 35,527,575,861 1,649,598,206,205
2026/10/05 2,251.91 2,252.06 2,174.98 2,189.16 44,231,562,170 1,635,805,927,482
2026/10/04 2,227.94 2,255.70 2,208.05 2,251.96 34,323,911,418 1,685,549,072,605
2026/10/03 2,177.79 2,237.58 2,177.08 2,227.93 37,949,475,442 1,666,722,912,456
2026/10/02 2,271.60 2,310.01 2,127.80 2,177.81 100,415,826,227 1,630,267,712,626
2026/10/01 2,262.32 2,298.25 2,240.34 2,271.09 64,176,101,598 1,695,356,956,243
2026/09/30 2,297.99 2,325.37 2,210.51 2,261.52 96,105,363,576 1,690,931,828,487
2026/09/29 2,430.03 2,479.28 2,284.95 2,298.17 128,340,835,070 1,718,449,623,670
2026/09/28 2,210.01 2,435.73 2,127.15 2,429.70 197,359,781,285 1,818,734,166,704
2026/09/27 2,226.36 2,273.07 2,191.74 2,210.57 53,846,741,882 1,651,755,272,181
2026/09/26 2,189.33 2,272.76 2,184.60 2,226.36 75,827,574,927 1,665,642,889,672
2026/09/25 2,097.74 2,251.84 2,097.74 2,189.38 138,596,329,816 1,653,904,306,274
2026/09/24 1,955.21 2,143.21 1,927.57 2,097.41 90,776,976,744 1,563,680,319,767
2026/09/23 2,052.07 2,080.28 1,918.91 1,955.22 98,249,594,237 1,455,247,900,687
2026/09/22 2,067.15 2,080.58 2,012.13 2,052.39 83,304,772,972 1,534,320,679,698
2026/09/21 1,964.43 2,085.87 1,956.08 2,067.17 108,914,486,269 1,542,662,170,164
2026/09/20 1,949.75 1,973.85 1,872.09 1,965.34 61,400,709,470 1,468,514,399,090
2026/09/19 1,918.37 1,986.83 1,917.65 1,949.77 59,562,535,881 1,458,606,476,102
2026/09/18 1,778.63 1,946.92 1,773.82 1,918.41 82,305,360,865 1,428,537,078,436
2026/09/17 1,723.88 1,780.37 1,715.72 1,778.27 45,859,997,706 1,329,643,200,575
2026/09/16 1,691.25 1,726.02 1,648.78 1,724.17 59,606,424,899 1,283,373,753,345
2026/09/15 1,777.48 1,799.16 1,679.34 1,690.87 60,759,298,621 1,258,143,281,783
2026/09/14 1,718.63 1,843.88 1,713.81 1,777.59 48,588,247,075 1,321,131,677,299
2026/09/13 1,766.75 1,774.79 1,716.40 1,719.27 34,386,501,112 1,287,006,008,098
2026/09/12 1,772.31 1,783.37 1,761.30 1,766.75 26,866,954,779 1,321,708,098,507
2026/09/11 1,770.06 1,861.06 1,741.27 1,772.14 74,574,346,473 1,333,561,791,919
2026/09/10 1,812.48 1,823.10 1,769.22 1,770.69 47,770,776,311 1,316,314,301,202
2026/09/09 1,920.70 1,931.83 1,789.85 1,812.63 76,962,226,306 1,355,095,531,974
2026/09/08 1,962.48 1,963.89 1,900.78 1,920.83 56,699,163,701 1,440,345,017,691
2026/09/07 2,065.71 2,125.93 1,950.10 1,964.45 95,950,997,415 1,490,860,688,746
2026/09/06 1,886.83 2,075.17 1,886.60 2,065.21 90,617,257,191 1,549,193,798,698
2026/09/05 1,818.67 1,913.45 1,814.91 1,886.81 47,122,451,543 1,408,560,974,857
2026/09/04 1,842.07 1,897.00 1,796.52 1,818.70 63,960,818,156 1,355,156,056,188
2026/09/03 1,764.53 1,860.78 1,749.07 1,842.30 66,853,893,040 1,406,870,887,426
2026/09/02 1,798.13 1,803.46 1,747.54 1,764.68 46,308,470,435 1,330,865,514,515
2026/09/01 1,807.66 1,840.31 1,776.21 1,797.94 53,057,135,156 1,341,379,272,188
2026/08/31 1,786.35 1,832.63 1,766.92 1,807.67 56,770,266,514 1,355,420,149,459
2026/08/30 1,834.51 1,883.33 1,769.37 1,786.57 43,152,896,120 1,336,089,757,476
2026/08/29 1,830.30 1,837.70 1,808.19 1,834.51 31,465,099,909 1,372,399,069,242
2026/08/28 1,903.04 1,917.49 1,807.17 1,830.31 59,807,705,128 1,362,661,704,153
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