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
2026/07/14	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
2026/04/27	150.6	152.6	143.3	147.2
2026/04/26	149.5	152.5	148.7	150.6
2026/04/25	150.1	152.8	148.2	149.5
2026/04/24	148.6	152.1	147.3	150.1
2026/04/23	147.8	149.2	144.7	148.6
2026/04/22	147.6	153.2	147.4	147.8
2026/04/21	146.6	149.4	144.8	147.6
2026/04/20	144.5	148.5	144.2	146.5
2026/04/19	150.0	150.1	143.2	144.5
2026/04/18	156.1	158.0	149.6	149.9
2026/04/17	158.9	161.0	155.0	156.1
2026/04/16	145.5	162.5	144.3	158.9
2026/04/15	140.6	146.6	140.6	145.5
2026/04/14	146.2	146.2	139.5	140.4
2026/04/13	137.0	147.9	136.8	146.1
2026/04/12	143.5	143.5	136.5	137.0
2026/04/11	146.1	147.2	141.3	143.5
2026/04/10	144.2	146.5	142.6	146.0
2026/04/09	140.2	147.1	138.9	144.1
2026/04/08	145.5	146.2	140.0	140.2
2026/04/07	137.1	147.5	134.7	145.4
2026/04/06	134.7	144.7	134.1	137.1
2026/04/05	133.9	136.3	130.0	134.8
2026/04/04	133.2	136.4	133.0	133.9
2026/04/03	130.2	136.3	130.2	133.4
2026/04/02	132.9	134.1	127.6	130.2
2026/04/01	131.7	135.2	130.4	133.0
2026/03/31	130.5	134.6	130.0	131.7
2026/03/30	128.4	137.7	128.3	130.3
2026/03/29	128.0	130.9	125.3	128.4
2026/03/28	134.4	134.9	127.1	128.0
2026/03/27	138.8	140.7	133.0	134.4
2026/03/26	148.1	148.5	137.8	138.8
2026/03/25	146.7	149.5	145.0	148.1
2026/03/24	146.2	150.2	143.6	146.5
2026/03/23	135.2	149.2	133.9	146.2
2026/03/22	140.4	142.3	134.1	135.2
2026/03/21	143.7	155.3	139.0	140.5
2026/03/20	141.2	145.8	140.8	143.7
2026/03/19	147.8	149.9	138.8	141.3
2026/03/18	154.1	157.2	144.0	147.8
2026/03/17	157.6	158.0	151.7	153.9
2026/03/16	142.8	161.3	141.5	157.6
2026/03/15	141.0	144.1	138.9	142.7
2026/03/14	138.9	146.1	137.8	141.1
2026/03/13	139.7	144.2	137.8	138.8
2026/03/12	139.7	140.3	135.6	139.7
2026/03/11	137.0	144.6	134.2	139.8
2026/03/10	148.3	150.8	135.1	137.0
2026/03/09	148.0	154.6	147.2	148.3
2026/03/08	150.4	150.9	145.7	148.1
2026/03/07	154.5	155.3	149.2	150.4
2026/03/06	159.5	161.4	152.4	154.5
2026/03/05	160.8	164.5	156.9	159.3
2026/03/04	158.0	163.0	156.1	160.8
2026/03/03	155.1	159.8	153.3	157.8
2026/03/02	151.1	162.3	151.0	155.1
2026/03/01	156.9	161.2	147.0	151.1
2026/02/28	155.3	158.2	144.6	156.9
2026/02/27	159.9	163.2	151.8	155.5
2026/02/26	165.6	166.1	152.6	159.9
2026/02/25	137.2	173.1	137.0	165.8
2026/02/24	137.9	139.7	134.7	137.2
2026/02/23	143.5	143.7	134.9	137.7
2026/02/22	150.3	150.5	142.5	143.5
2026/02/21	148.4	158.4	147.2	150.6
2026/02/20	142.1	149.5	139.8	148.6
2026/02/19	143.6	146.0	138.7	142.0
2026/02/18	147.0	149.9	142.0	143.6
2026/02/17	150.3	150.8	144.0	147.0
2026/02/16	147.4	152.0	145.3	150.3
2026/02/15	155.3	157.3	144.6	147.3
2026/02/14	146.6	157.7	145.0	155.3
2026/02/13	139.6	148.0	135.9	146.5
2026/02/12	134.8	142.9	134.7	139.7
2026/02/11	139.4	139.5	130.8	134.7
2026/02/10	146.6	147.2	136.2	139.4
2026/02/09	147.0	148.7	139.6	146.6
2026/02/08	153.5	154.5	145.2	147.0
2026/02/07	153.8	156.8	148.5	153.4
2026/02/06	138.4	155.6	122.0	153.8
2026/02/05	164.8	166.6	137.2	138.3
2026/02/04	166.3	172.3	161.2	164.7
2026/02/03	168.5	173.2	158.3	166.2
2026/02/02	160.7	170.3	155.4	168.3
2026/02/01	163.1	166.7	157.2	160.6
2026/01/31	181.9	182.3	146.6	163.1
2026/01/30	183.0	185.4	173.8	182.0
2026/01/29	195.9	196.6	177.1	183.1
2026/01/28	193.9	197.8	192.7	195.9
2026/01/27	195.8	198.5	190.4	193.7
2026/01/26	194.2	198.6	192.6	195.7
2026/01/25	204.7	207.3	188.6	194.2
2026/01/24	204.4	206.4	202.1	204.9
2026/01/23	208.9	217.2	202.2	204.6
2026/01/22	213.8	215.7	206.5	208.9
2026/01/21	207.4	218.1	205.4	213.6
2026/01/20	219.0	219.5	204.0	207.4
2026/01/19	228.2	228.2	198.5	219.0
2026/01/18	245.6	248.7	228.0	228.5
2026/01/17	240.4	252.5	237.6	245.4
2026/01/16	238.8	248.1	233.7	240.3

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