チェーンリンク/円 (LINK) 時系列データ・価格推移

チェーンリンク/円(LINK/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/03	2,084.131	2,175.137	2,066.882	2,157.525
2024/05/02	2,088.398	2,126.663	2,028.892	2,086.779
2024/05/01	2,081.354	2,123.596	1,960.959	2,088.284
2024/04/30	2,198.473	2,222.958	2,029.080	2,081.354
2024/04/29	2,187.529	2,231.321	2,136.056	2,198.473
2024/04/28	2,256.333	2,280.594	2,178.311	2,187.529
2024/04/27	2,292.284	2,298.212	2,198.095	2,256.333
2024/04/26	2,271.048	2,339.306	2,237.432	2,292.284
2024/04/25	2,261.892	2,323.112	2,236.188	2,271.042
2024/04/24	2,352.156	2,427.681	2,233.563	2,261.892
2024/04/23	2,395.361	2,417.492	2,339.671	2,352.156
2024/04/22	2,336.016	2,480.463	2,325.826	2,395.592
2024/04/21	2,313.963	2,343.173	2,249.759	2,336.016
2024/04/20	2,158.167	2,326.232	2,129.200	2,315.782
2024/04/19	2,150.862	2,183.002	1,963.476	2,158.167
2024/04/18	2,032.821	2,164.728	1,984.929	2,150.696
2024/04/17	2,092.606	2,108.987	1,978.770	2,032.588
2024/04/16	2,109.351	2,156.847	1,991.384	2,092.607
2024/04/15	2,172.593	2,274.004	2,065.591	2,109.748
2024/04/14	2,066.146	2,195.015	1,950.862	2,172.593
2024/04/13	2,339.857	2,368.883	1,834.339	2,068.079
2024/04/12	2,692.649	2,737.656	2,103.596	2,339.857
2024/04/11	2,662.416	2,701.118	2,608.219	2,691.825
2024/04/10	2,638.427	2,682.558	2,566.451	2,662.416
2024/04/09	2,748.524	2,759.273	2,618.242	2,638.427
2024/04/08	2,719.674	2,832.834	2,666.019	2,748.530
2024/04/07	2,662.281	2,725.184	2,654.184	2,718.554
2024/04/06	2,628.970	2,682.063	2,619.826	2,660.839
2024/04/05	2,694.907	2,694.938	2,560.525	2,628.697
2024/04/04	2,687.194	2,771.151	2,644.881	2,694.907
2024/04/03	2,734.554	2,792.556	2,642.848	2,688.197
2024/04/02	2,787.070	2,815.466	2,673.769	2,734.554
2024/04/01	2,904.988	2,923.565	2,715.142	2,787.070
2024/03/31	2,870.117	2,928.984	2,861.078	2,905.029
2024/03/30	2,882.581	2,926.104	2,850.784	2,870.233
2024/03/29	2,900.309	2,921.894	2,842.760	2,882.583
2024/03/28	2,922.996	2,997.310	2,880.020	2,900.309
2024/03/27	3,032.227	3,058.413	2,869.198	2,922.979
2024/03/26	2,928.243	3,143.912	2,921.919	3,032.227
2024/03/25	2,795.559	2,950.928	2,773.133	2,929.551
2024/03/24	2,738.544	2,813.378	2,723.072	2,795.729
2024/03/23	2,791.759	2,806.740	2,713.593	2,738.544
2024/03/22	2,798.874	2,813.893	2,623.551	2,790.789
2024/03/21	2,773.210	2,863.098	2,699.063	2,798.874
2024/03/20	2,535.589	2,800.410	2,463.343	2,776.920
2024/03/19	2,726.584	2,748.482	2,482.899	2,536.775
2024/03/18	2,779.849	2,906.948	2,695.557	2,726.584
2024/03/17	2,696.098	2,803.970	2,591.705	2,780.977
2024/03/16	2,928.239	2,956.206	2,656.950	2,697.225
2024/03/15	3,114.679	3,131.968	2,742.042	2,926.296
2024/03/14	3,071.043	3,253.132	2,968.401	3,114.679
2024/03/13	3,061.694	3,106.490	2,991.307	3,070.100
2024/03/12	3,122.719	3,135.697	2,893.247	3,061.694
2024/03/11	3,191.474	3,362.450	3,037.180	3,123.432
2024/03/10	2,947.576	3,231.900	2,863.658	3,191.474
2024/03/09	2,905.099	3,002.143	2,899.899	2,947.576
2024/03/08	2,975.940	3,020.857	2,830.265	2,906.104
2024/03/07	3,002.375	3,037.355	2,916.601	2,975.940
2024/03/06	2,856.243	3,016.964	2,762.080	3,003.363
2024/03/05	3,069.141	3,168.193	2,517.045	2,857.203
2024/03/04	3,078.904	3,130.329	2,979.990	3,069.554
2024/03/03	3,211.899	3,231.356	2,927.556	3,078.752
2024/03/02	3,014.477	3,255.529	3,000.565	3,212.829
2024/03/01	2,892.361	3,021.737	2,891.046	3,012.883
2024/02/29	2,930.743	3,067.056	2,820.397	2,892.361
2024/02/28	2,862.152	3,142.749	2,742.912	2,936.413
2024/02/27	2,872.334	2,914.498	2,815.604	2,863.297
2024/02/26	2,814.679	2,904.722	2,735.148	2,872.874
2024/02/25	2,788.326	2,831.832	2,764.645	2,815.456
2024/02/24	2,704.112	2,793.198	2,675.818	2,788.320
2024/02/23	2,729.284	2,752.469	2,655.464	2,704.112
2024/02/22	2,793.890	2,855.552	2,721.971	2,729.284
2024/02/21	2,891.675	2,891.675	2,710.374	2,795.450
2024/02/20	2,981.243	2,990.814	2,777.656	2,892.459
2024/02/19	3,019.366	3,037.521	2,953.626	2,981.243
2024/02/18	3,013.588	3,056.004	2,972.195	3,019.366
2024/02/17	2,942.967	3,047.622	2,889.396	3,012.811
2024/02/16	2,991.748	3,059.727	2,886.242	2,942.967
2024/02/15	3,049.109	3,090.306	2,956.545	2,991.748
2024/02/14	2,988.557	3,077.641	2,965.821	3,049.109
2024/02/13	3,052.935	3,068.112	2,924.468	2,988.957
2024/02/12	3,002.724	3,093.132	2,946.830	3,052.935
2024/02/11	2,842.002	3,086.168	2,806.543	3,003.444
2024/02/10	2,753.372	2,849.115	2,687.684	2,842.002
2024/02/09	2,715.509	2,777.355	2,692.250	2,753.372
2024/02/08	2,780.625	2,865.345	2,688.763	2,716.184
2024/02/07	2,700.948	2,819.526	2,675.717	2,779.314
2024/02/06	2,850.338	2,873.086	2,698.723	2,703.497
2024/02/05	2,696.802	2,930.450	2,646.009	2,850.338
2024/02/04	2,616.384	2,773.670	2,602.600	2,696.802
2024/02/03	2,644.313	2,691.857	2,597.595	2,616.384
2024/02/02	2,517.060	2,802.796	2,510.281	2,644.313
2024/02/01	2,271.150	2,544.244	2,225.922	2,517.691
2024/01/31	2,283.920	2,375.165	2,219.752	2,272.403
2024/01/30	2,209.533	2,335.590	2,192.501	2,283.920
2024/01/29	2,145.658	2,222.888	2,113.254	2,209.205
2024/01/28	2,122.789	2,176.589	2,103.376	2,145.658
2024/01/27	2,101.532	2,133.141	2,086.793	2,122.789
2024/01/26	2,031.346	2,113.850	1,869.092	2,102.152
2024/01/25	2,103.890	2,107.193	1,996.688	2,031.346
2024/01/24	2,124.981	2,134.438	2,055.830	2,103.890
2024/01/23	2,166.174	2,213.412	2,013.092	2,124.981
2024/01/22	2,278.613	2,366.722	2,149.237	2,166.758
2024/01/21	2,335.123	2,355.533	2,278.127	2,278.648
2024/01/20	2,386.827	2,452.247	2,317.108	2,335.123
2024/01/19	2,178.056	2,429.865	2,149.838	2,386.827
2024/01/18	2,333.589	2,336.474	2,111.243	2,178.241
2024/01/17	2,248.429	2,428.078	2,248.327	2,333.589
2024/01/16	2,215.045	2,260.222	2,164.173	2,248.429
2024/01/15	2,140.501	2,336.940	2,140.501	2,215.045
2024/01/14	2,083.964	2,236.319	2,072.693	2,140.501
2024/01/13	2,059.962	2,096.695	2,002.692	2,083.964
2024/01/12	2,183.533	2,219.086	1,978.138	2,060.261
2024/01/11	2,197.180	2,284.001	2,126.798	2,183.533
2024/01/10	1,981.519	2,237.900	1,966.687	2,197.860
2024/01/09	2,033.818	2,051.186	1,925.603	1,983.551
2024/01/08	1,907.909	2,075.659	1,813.660	2,033.143
2024/01/07	1,944.778	1,988.996	1,887.392	1,907.909
2024/01/06	2,037.357	2,039.551	1,912.821	1,944.778
2024/01/05	2,102.497	2,127.541	1,989.335	2,037.357
2024/01/04	2,030.842	2,133.474	2,009.808	2,102.823
2024/01/03	2,155.610	2,213.309	1,735.443	2,030.842
2024/01/02	2,193.605	2,274.804	2,140.411	2,155.610
2024/01/01	2,115.245	2,196.348	2,100.633	2,194.228
2023/12/31	2,143.398	2,186.068	2,089.850	2,115.129
2023/12/30	2,203.093	2,212.741	2,125.622	2,143.398
2023/12/29	2,270.434	2,306.038	2,148.214	2,204.442
2023/12/28	2,366.324	2,500.348	2,268.016	2,271.038
2023/12/27	2,158.965	2,368.962	2,094.418	2,365.709
2023/12/26	2,219.669	2,264.554	2,059.650	2,158.965
2023/12/25	2,176.617	2,240.568	2,156.488	2,219.669
2023/12/24	2,236.819	2,273.807	2,164.336	2,176.339
2023/12/23	2,206.409	2,267.947	2,130.968	2,236.819
2023/12/22	2,176.772	2,240.167	2,147.268	2,205.518
2023/12/21	2,045.785	2,177.201	2,035.418	2,176.772
2023/12/20	2,029.829	2,124.147	2,017.727	2,045.785
2023/12/19	2,093.393	2,121.879	2,003.065	2,031.047
2023/12/18	1,998.194	2,094.967	1,940.961	2,093.393
2023/12/17	2,039.359	2,044.543	1,982.884	1,998.194
2023/12/16	2,033.727	2,107.615	2,012.456	2,039.359
2023/12/15	2,186.493	2,191.321	2,032.249	2,033.727
2023/12/14	2,114.434	2,206.734	2,050.695	2,186.928
2023/12/13	2,113.073	2,141.821	2,027.074	2,114.370
2023/12/12	2,162.728	2,211.978	2,064.740	2,113.671
2023/12/11	2,375.137	2,390.979	2,082.884	2,162.728
2023/12/10	2,350.123	2,387.779	2,293.506	2,373.897
2023/12/09	2,453.351	2,511.550	2,331.294	2,349.489
2023/12/08	2,266.207	2,499.060	2,224.076	2,453.351
2023/12/07	2,248.418	2,311.421	2,134.404	2,267.098
2023/12/06	2,315.327	2,382.070	2,243.909	2,248.427
2023/12/05	2,329.916	2,366.772	2,234.049	2,314.624
2023/12/04	2,299.299	2,406.091	2,236.175	2,329.916
2023/12/03	2,346.766	2,393.296	2,297.702	2,299.299
2023/12/02	2,202.956	2,377.628	2,194.206	2,346.766
2023/12/01	2,132.088	2,217.345	2,109.935	2,202.956
2023/11/30	2,138.233	2,189.430	2,105.041	2,132.088
2023/11/29	2,137.870	2,212.343	2,126.320	2,138.384
2023/11/28	2,111.682	2,170.624	2,048.525	2,137.099
2023/11/27	2,211.337	2,289.812	2,067.999	2,111.585
2023/11/26	2,209.434	2,294.491	2,155.470	2,211.337
2023/11/25	2,167.788	2,244.460	2,153.512	2,209.434
2023/11/24	2,154.003	2,216.949	2,126.960	2,167.788
2023/11/23	2,125.541	2,223.341	2,114.967	2,153.656
2023/11/22	1,983.973	2,182.404	1,968.097	2,125.541
2023/11/21	2,148.770	2,172.952	1,978.806	1,982.912
2023/11/20	2,237.244	2,289.540	2,133.649	2,148.770
2023/11/19	2,060.677	2,255.860	2,005.720	2,238.189
2023/11/18	2,053.746	2,069.476	1,941.182	2,060.129
2023/11/17	2,098.237	2,153.504	1,927.273	2,053.746
2023/11/16	2,273.856	2,305.176	2,045.630	2,098.237
2023/11/15	2,102.340	2,326.008	2,100.445	2,273.856
2023/11/14	2,180.544	2,265.508	2,025.802	2,102.340
2023/11/13	2,431.081	2,472.749	2,174.469	2,179.990
2023/11/12	2,497.389	2,506.663	2,335.369	2,431.081
2023/11/11	2,350.347	2,518.582	2,236.455	2,496.923
2023/11/10	2,211.242	2,371.386	2,141.470	2,350.347
2023/11/09	2,251.081	2,410.356	2,088.662	2,211.242
2023/11/08	1,960.312	2,258.189	1,931.928	2,250.750
2023/11/07	1,948.090	2,005.905	1,888.979	1,960.312
2023/11/06	1,827.890	1,987.324	1,816.560	1,948.261

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能