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(15日 14:29 リアルタイムレート)
1,349.31+55(+4.23%)
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 |
|---|---|---|---|---|---|---|
| 2026/07/14 | 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 |
| 2026/06/28 | 1,178.91 | 1,185.82 | 1,159.68 | 1,174.64 | 30,268,229,451 | 853,860,446,934 |
| 2026/06/27 | 1,187.24 | 1,205.42 | 1,174.48 | 1,178.95 | 26,511,527,167 | 856,996,901,724 |
| 2026/06/26 | 1,170.29 | 1,192.19 | 1,136.06 | 1,187.50 | 44,799,451,855 | 863,711,137,870 |
| 2026/06/25 | 1,199.54 | 1,218.19 | 1,139.45 | 1,170.25 | 46,493,674,887 | 850,724,531,655 |
| 2026/06/24 | 1,231.95 | 1,236.24 | 1,153.76 | 1,199.64 | 54,146,640,581 | 871,273,445,947 |
| 2026/06/23 | 1,270.77 | 1,276.44 | 1,210.73 | 1,231.87 | 42,031,316,514 | 895,584,049,749 |
| 2026/06/22 | 1,255.25 | 1,317.15 | 1,255.18 | 1,270.82 | 38,796,658,320 | 923,219,250,725 |
| 2026/06/21 | 1,286.76 | 1,288.87 | 1,255.27 | 1,255.48 | 26,412,486,906 | 911,933,565,622 |
| 2026/06/20 | 1,281.05 | 1,289.48 | 1,262.56 | 1,286.71 | 28,547,000,678 | 935,599,508,447 |
| 2026/06/19 | 1,290.65 | 1,293.74 | 1,253.41 | 1,281.06 | 33,256,207,503 | 931,417,785,310 |
| 2026/06/18 | 1,297.25 | 1,305.11 | 1,255.91 | 1,290.82 | 40,638,864,244 | 934,395,540,575 |
| 2026/06/17 | 1,325.86 | 1,346.00 | 1,279.63 | 1,297.09 | 39,791,071,380 | 942,188,493,911 |
| 2026/06/16 | 1,329.33 | 1,354.34 | 1,301.52 | 1,325.87 | 36,937,735,580 | 962,984,256,572 |
| 2026/06/15 | 1,306.41 | 1,372.90 | 1,298.73 | 1,329.20 | 52,211,079,934 | 964,806,546,273 |
| 2026/06/14 | 1,278.17 | 1,306.25 | 1,248.72 | 1,306.01 | 31,831,955,083 | 951,439,430,453 |
| 2026/06/13 | 1,258.82 | 1,286.83 | 1,258.81 | 1,278.33 | 29,512,148,862 | 929,470,191,085 |
| 2026/06/12 | 1,262.24 | 1,280.75 | 1,243.42 | 1,258.82 | 34,384,412,340 | 914,687,271,093 |
| 2026/06/11 | 1,214.16 | 1,271.96 | 1,213.58 | 1,262.27 | 48,903,432,364 | 920,053,296,899 |
| 2026/06/10 | 1,256.90 | 1,263.19 | 1,202.75 | 1,214.10 | 44,297,734,465 | 881,967,262,099 |
| 2026/06/09 | 1,279.53 | 1,283.39 | 1,231.36 | 1,256.98 | 50,879,161,203 | 912,810,822,967 |
| 2026/06/08 | 1,266.50 | 1,300.21 | 1,240.26 | 1,279.49 | 53,605,347,277 | 931,197,411,674 |
| 2026/06/07 | 1,185.93 | 1,276.61 | 1,182.69 | 1,266.28 | 55,087,751,472 | 920,693,804,052 |
| 2026/06/06 | 1,178.35 | 1,195.70 | 1,126.28 | 1,185.93 | 60,259,002,455 | 862,291,023,380 |
| 2026/06/05 | 1,279.99 | 1,283.16 | 1,142.89 | 1,178.36 | 106,391,367,271 | 855,051,932,787 |
| 2026/06/04 | 1,333.16 | 1,340.00 | 1,249.21 | 1,280.08 | 99,767,250,370 | 930,484,823,428 |
| 2026/06/03 | 1,337.86 | 1,373.63 | 1,300.50 | 1,333.00 | 74,816,545,278 | 969,549,817,956 |
| 2026/06/02 | 1,442.89 | 1,445.30 | 1,321.88 | 1,337.82 | 70,058,312,556 | 970,724,915,839 |
| 2026/06/01 | 1,454.52 | 1,464.96 | 1,412.03 | 1,442.97 | 55,291,556,750 | 1,047,263,032,887 |
| 2026/05/31 | 1,460.10 | 1,477.48 | 1,432.91 | 1,454.37 | 46,614,611,825 | 1,057,212,548,108 |
| 2026/05/30 | 1,436.30 | 1,480.56 | 1,436.08 | 1,460.10 | 50,449,651,008 | 1,061,716,789,897 |
| 2026/05/29 | 1,431.61 | 1,450.63 | 1,402.19 | 1,436.32 | 50,246,261,173 | 1,044,027,149,909 |
| 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 |