ファイルコイン/円 (FIL) 時系列データ・価格推移

ファイルコイン/円(FIL/JPY)時系列データ

日付	始値	高値	安値	終値
2026/10/24	150.4	151.7	142.8	147.2
2026/10/23	153.1	156.9	146.7	150.4
2026/10/22	166.2	167.1	148.6	153.1
2026/10/21	163.2	172.3	161.5	166.2
2026/10/20	161.4	168.3	158.0	163.3
2026/10/19	164.2	168.3	158.6	161.5
2026/10/18	168.1	169.5	156.9	164.2
2026/10/17	182.3	192.9	164.3	168.1
2026/10/16	183.2	187.3	176.8	182.3
2026/10/15	172.8	189.4	157.9	183.3
2026/10/14	183.3	191.7	171.1	172.8
2026/10/13	173.9	190.0	169.7	183.5
2026/10/12	194.2	199.9	173.4	173.9
2026/10/11	177.1	201.2	170.0	194.2
2026/10/10	171.8	191.3	171.1	177.1
2026/10/09	168.8	174.0	167.3	171.8
2026/10/08	166.5	174.5	155.5	168.7
2026/10/07	182.7	184.1	160.9	166.5
2026/10/06	187.3	191.6	180.9	182.7
2026/10/05	166.8	190.0	165.1	187.3
2026/10/04	168.5	168.9	164.6	166.9
2026/10/03	163.4	171.2	163.3	168.5
2026/10/02	161.1	166.8	154.8	163.4
2026/10/01	164.2	167.9	156.2	161.2
2026/09/30	166.5	170.9	161.0	164.3
2026/09/29	167.1	175.4	159.0	166.5
2026/09/28	179.6	181.8	160.5	167.3
2026/09/27	178.3	182.2	175.3	179.6
2026/09/26	165.0	193.3	162.3	178.4
2026/09/25	157.2	166.7	154.0	165.1
2026/09/24	148.2	161.6	146.2	157.1
2026/09/23	164.1	167.5	144.9	148.2
2026/09/22	154.7	165.9	152.7	164.1
2026/09/21	147.6	159.3	146.4	154.9
2026/09/20	150.4	152.9	142.9	147.6
2026/09/19	147.5	177.0	146.8	150.5
2026/09/18	131.2	147.8	129.9	147.5
2026/09/17	125.7	132.2	122.9	131.1
2026/09/16	126.5	128.2	117.3	125.7
2026/09/15	144.3	144.3	124.4	126.4
2026/09/14	146.1	160.6	143.7	144.4
2026/09/13	123.1	158.3	122.9	146.1
2026/09/12	120.6	125.3	120.6	123.1
2026/09/11	120.4	127.1	118.9	120.6
2026/09/10	125.9	126.5	120.1	120.4
2026/09/09	129.6	131.2	123.9	125.9
2026/09/08	128.7	135.1	128.4	129.6
2026/09/07	126.1	136.3	124.5	128.8
2026/09/06	123.1	131.4	121.5	126.1
2026/09/05	118.6	124.6	118.0	123.1
2026/09/04	123.1	123.1	115.6	118.7
2026/09/03	126.8	131.9	121.5	123.1
2026/09/02	124.7	129.6	120.8	126.8
2026/09/01	108.8	127.9	108.7	124.7
2026/08/31	105.6	109.1	105.1	109.0
2026/08/30	109.3	111.1	103.9	105.7
2026/08/29	109.9	110.2	108.4	109.3
2026/08/28	112.2	114.6	106.9	109.9
2026/08/27	113.9	116.0	111.9	112.0
2026/08/26	113.3	115.3	109.5	113.9
2026/08/25	119.8	122.7	111.2	113.3
2026/08/24	122.8	122.8	118.2	119.9
2026/08/23	120.8	124.0	116.2	122.9
2026/08/22	128.4	136.5	114.1	120.9
2026/08/21	116.7	130.0	116.5	128.4
2026/08/20	106.4	122.5	105.3	116.8
2026/08/19	100.7	110.3	99.6	106.5
2026/08/18	107.0	107.1	97.1	100.8
2026/08/17	106.0	107.7	104.9	107.0
2026/08/16	107.6	109.0	105.0	106.0
2026/08/15	108.3	111.3	107.3	107.6
2026/08/14	108.0	108.5	105.1	108.3
2026/08/13	106.5	108.6	105.8	108.0
2026/08/12	113.3	113.4	105.1	106.5
2026/08/11	111.9	114.2	109.5	113.3
2026/08/10	110.5	112.6	109.8	111.9
2026/08/09	111.9	112.9	110.0	110.5
2026/08/08	107.7	114.6	107.6	111.9
2026/08/07	111.4	111.7	105.7	107.7
2026/08/06	113.5	116.6	107.2	111.4
2026/08/05	113.3	114.6	111.2	113.4
2026/08/04	113.9	114.7	111.2	113.3
2026/08/03	112.8	114.5	110.5	114.0
2026/08/02	110.2	114.1	110.2	112.9
2026/08/01	112.7	114.7	108.5	110.3
2026/07/31	114.1	116.1	112.1	112.7
2026/07/30	110.7	116.3	109.7	114.2
2026/07/29	115.6	116.5	107.0	110.7
2026/07/28	113.4	115.8	112.0	115.6
2026/07/27	121.4	123.4	112.5	113.8
2026/07/26	120.4	123.2	119.8	121.5
2026/07/25	117.9	121.4	116.7	120.4
2026/07/24	119.1	120.7	116.2	117.9
2026/07/23	124.2	124.6	118.1	119.1
2026/07/22	125.5	127.3	123.4	124.2
2026/07/21	119.2	127.7	118.6	125.5
2026/07/20	116.8	120.3	113.8	119.2
2026/07/19	121.4	122.2	115.4	116.8
2026/07/18	124.0	124.4	120.2	121.5
2026/07/17	124.9	126.4	122.2	124.0
2026/07/16	127.7	128.1	124.1	125.0
2026/07/15	127.0	130.6	126.0	127.6
2026/07/14	121.6	127.4	121.4	127.1
2026/07/13	124.9	127.1	119.3	121.6
2026/07/12	124.6	127.8	124.0	124.9
2026/07/11	127.3	129.1	124.5	124.8
2026/07/10	126.6	131.9	125.7	127.4
2026/07/09	124.3	129.4	123.6	126.6
2026/07/08	125.5	127.0	120.7	124.4
2026/07/07	128.7	129.7	124.6	125.5
2026/07/06	129.1	131.4	123.2	128.7
2026/07/05	128.5	130.1	125.0	128.9
2026/07/04	130.0	131.5	127.4	128.5
2026/07/03	124.6	131.2	124.3	130.0
2026/07/02	119.4	126.8	118.9	124.6
2026/07/01	116.4	122.4	114.1	119.5
2026/06/30	118.3	120.3	114.2	116.5
2026/06/29	115.6	120.7	114.1	118.4
2026/06/28	117.5	119.3	113.5	115.8
2026/06/27	120.3	122.0	117.2	117.5
2026/06/26	119.2	122.3	113.4	120.2
2026/06/25	121.1	124.9	111.3	119.1
2026/06/24	127.2	128.2	112.9	121.1
2026/06/23	127.4	130.0	119.0	127.2
2026/06/22	126.1	132.3	125.9	127.4
2026/06/21	126.8	133.0	126.0	126.1
2026/06/20	127.5	128.7	124.8	126.8
2026/06/19	128.7	130.1	122.9	127.6
2026/06/18	128.1	129.6	121.5	128.8
2026/06/17	129.5	133.2	124.7	128.1
2026/06/16	127.5	131.7	124.1	129.5
2026/06/15	127.2	131.9	125.6	127.6
2026/06/14	125.7	127.4	120.6	127.2
2026/06/13	119.9	127.9	119.8	125.7
2026/06/12	121.2	122.4	118.5	119.8
2026/06/11	117.9	123.8	117.8	121.2
2026/06/10	122.0	123.5	115.7	117.9
2026/06/09	124.2	125.2	118.6	122.1
2026/06/08	123.9	126.9	121.1	124.2
2026/06/07	117.3	127.8	116.6	123.8
2026/06/06	117.6	119.8	107.5	117.2
2026/06/05	138.3	140.0	112.2	117.4
2026/06/04	147.9	149.7	132.4	138.3
2026/06/03	137.7	159.6	135.8	148.0
2026/06/02	152.2	152.7	134.7	137.7
2026/06/01	149.0	155.2	142.5	152.5
2026/05/31	154.9	156.5	145.1	149.1
2026/05/30	152.2	161.9	152.2	154.8
2026/05/29	152.8	157.6	147.4	152.2
2026/05/28	164.0	168.8	147.7	152.7
2026/05/27	160.5	175.1	155.0	164.0
2026/05/26	156.0	167.3	153.8	160.5
2026/05/25	151.9	159.7	151.1	156.2
2026/05/24	156.2	156.3	148.0	151.9
2026/05/23	152.9	160.8	145.1	156.1
2026/05/22	160.1	165.0	151.5	152.9
2026/05/21	154.0	162.5	153.8	160.3
2026/05/20	149.1	154.5	148.6	154.0
2026/05/19	152.5	153.9	148.6	149.2
2026/05/18	149.7	152.8	147.0	152.5
2026/05/17	154.2	155.8	143.8	149.8
2026/05/16	160.5	162.3	150.9	154.3
2026/05/15	166.7	168.7	155.8	160.5
2026/05/14	165.2	168.6	162.0	166.7
2026/05/13	172.4	175.6	162.5	165.2
2026/05/12	176.9	177.8	168.6	172.4
2026/05/11	179.8	181.6	175.7	177.3
2026/05/10	187.8	189.1	172.9	179.4
2026/05/09	201.6	206.9	187.0	188.2
2026/05/08	172.4	207.4	168.1	201.6
2026/05/07	174.5	176.1	163.6	172.3
2026/05/06	153.5	180.4	153.1	174.6
2026/05/05	147.0	157.6	146.5	153.6
2026/05/04	144.9	153.1	143.7	146.8
2026/05/03	146.4	146.8	143.6	144.9
2026/05/02	144.4	147.7	143.4	146.4
2026/05/01	144.9	147.4	143.0	144.3
2026/04/30	146.8	150.3	143.2	144.8
2026/04/29	146.9	158.2	140.1	146.7
2026/04/28	147.1	148.3	144.9	146.8

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