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
2024/04/28	936.5	969.4	929.1	934.2
2024/04/27	949.8	952.5	898.8	936.5
2024/04/26	932.7	961.7	907.8	949.8
2024/04/25	940.4	951.6	906.8	932.7
2024/04/24	989.7	1,014.0	929.2	940.4
2024/04/23	1,018.9	1,032.3	981.4	989.7
2024/04/22	1,001.7	1,041.3	992.4	1,019.0
2024/04/21	1,027.9	1,047.7	980.1	1,001.7
2024/04/20	950.6	1,035.1	937.5	1,027.9
2024/04/19	928.1	974.0	851.7	950.6
2024/04/18	903.9	936.6	883.1	928.1
2024/04/17	944.2	947.1	870.3	903.9
2024/04/16	932.0	950.8	885.4	944.2
2024/04/15	947.2	1,006.6	888.9	931.8
2024/04/14	889.2	959.7	837.9	948.2
2024/04/13	1,019.2	1,034.6	768.9	890.7
2024/04/12	1,234.1	1,258.3	888.0	1,019.2
2024/04/11	1,297.7	1,315.2	1,221.2	1,234.2
2024/04/10	1,315.0	1,324.3	1,250.2	1,297.7
2024/04/09	1,412.9	1,416.5	1,307.5	1,315.0
2024/04/08	1,340.9	1,415.8	1,316.9	1,414.0
2024/04/07	1,300.3	1,347.4	1,297.8	1,340.3
2024/04/06	1,273.2	1,316.2	1,265.7	1,299.6
2024/04/05	1,307.5	1,307.6	1,228.4	1,273.2
2024/04/04	1,280.4	1,340.5	1,248.6	1,307.5
2024/04/03	1,306.4	1,338.5	1,255.6	1,280.4
2024/04/02	1,423.7	1,423.7	1,284.0	1,306.4
2024/04/01	1,508.6	1,576.9	1,374.5	1,423.7
2024/03/31	1,430.3	1,511.3	1,425.2	1,508.6
2024/03/30	1,466.2	1,509.5	1,424.7	1,430.4
2024/03/29	1,407.8	1,551.4	1,397.1	1,466.2
2024/03/28	1,382.5	1,418.6	1,355.8	1,407.8
2024/03/27	1,430.2	1,462.9	1,346.0	1,382.5
2024/03/26	1,417.2	1,471.5	1,390.4	1,430.2
2024/03/25	1,345.3	1,442.0	1,331.9	1,417.2
2024/03/24	1,307.2	1,357.3	1,290.9	1,345.3
2024/03/23	1,326.5	1,357.4	1,289.4	1,307.2
2024/03/22	1,368.1	1,404.7	1,275.3	1,325.6
2024/03/21	1,301.5	1,405.2	1,289.0	1,368.1
2024/03/20	1,206.5	1,324.8	1,162.6	1,301.5
2024/03/19	1,321.0	1,334.7	1,185.9	1,207.5
2024/03/18	1,365.5	1,437.2	1,284.7	1,321.0
2024/03/17	1,315.5	1,392.7	1,235.2	1,366.0
2024/03/16	1,456.9	1,475.1	1,285.9	1,316.5
2024/03/15	1,567.5	1,580.8	1,322.8	1,456.9
2024/03/14	1,571.2	1,594.0	1,466.6	1,567.5
2024/03/13	1,612.8	1,653.8	1,521.5	1,571.2
2024/03/12	1,641.3	1,642.3	1,482.3	1,612.8
2024/03/11	1,571.9	1,656.7	1,475.1	1,641.3
2024/03/10	1,631.6	1,661.9	1,522.2	1,571.9
2024/03/09	1,688.8	1,745.3	1,607.3	1,631.6
2024/03/08	1,469.2	1,739.6	1,419.2	1,688.8
2024/03/07	1,502.7	1,527.3	1,416.2	1,469.2
2024/03/06	1,336.9	1,530.1	1,275.4	1,502.7
2024/03/05	1,505.3	1,584.9	1,150.8	1,336.9
2024/03/04	1,576.9	1,622.3	1,460.8	1,505.5
2024/03/03	1,396.1	1,631.2	1,294.6	1,574.0
2024/03/02	1,232.0	1,424.8	1,217.2	1,396.1
2024/03/01	1,221.4	1,276.6	1,193.6	1,232.0
2024/02/29	1,163.4	1,332.1	1,134.1	1,221.4
2024/02/28	1,153.3	1,233.0	1,048.2	1,164.9
2024/02/27	1,225.4	1,255.4	1,129.6	1,153.4
2024/02/26	1,219.5	1,252.1	1,177.8	1,225.4
2024/02/25	1,217.1	1,294.5	1,199.2	1,219.5
2024/02/24	1,207.8	1,239.1	1,160.9	1,217.9
2024/02/23	1,215.1	1,289.4	1,175.9	1,207.8
2024/02/22	1,088.5	1,274.2	1,065.5	1,216.1
2024/02/21	1,155.4	1,161.9	1,026.2	1,088.5
2024/02/20	1,111.5	1,200.5	1,061.5	1,155.4
2024/02/19	942.3	1,172.6	933.3	1,112.3
2024/02/18	933.1	967.3	911.9	942.1
2024/02/17	871.1	962.0	858.7	933.8
2024/02/16	880.9	902.3	850.0	871.1
2024/02/15	841.9	891.4	841.7	880.9
2024/02/14	825.5	852.3	819.6	842.1
2024/02/13	813.3	828.6	799.9	825.6
2024/02/12	790.6	814.2	774.7	813.3
2024/02/11	796.6	809.3	785.3	790.6
2024/02/10	815.9	820.6	788.3	797.3
2024/02/09	778.9	824.9	778.0	815.9
2024/02/08	766.3	787.9	764.3	778.8
2024/02/07	749.5	769.1	736.7	766.3
2024/02/06	742.9	760.7	734.4	749.5
2024/02/05	731.5	748.7	721.9	742.9
2024/02/04	750.2	750.7	728.7	732.1
2024/02/03	747.5	788.2	745.6	750.2
2024/02/02	728.2	753.2	725.0	747.6
2024/02/01	729.7	736.1	713.9	728.2
2024/01/31	760.9	763.7	719.9	729.7
2024/01/30	786.1	793.4	757.1	760.9
2024/01/29	769.8	792.2	756.7	786.1
2024/01/28	787.6	801.3	760.1	769.8
2024/01/27	766.4	799.0	757.2	788.9
2024/01/26	733.6	773.5	669.7	766.4
2024/01/25	739.8	744.4	712.8	733.6
2024/01/24	727.1	741.0	710.8	739.8
2024/01/23	749.1	764.1	684.7	727.1
2024/01/22	793.0	800.0	743.2	748.7
2024/01/21	816.0	823.9	792.9	793.6
2024/01/20	811.4	820.6	798.1	816.0
2024/01/19	833.9	837.0	761.3	811.4
2024/01/18	857.7	885.1	815.7	833.9
2024/01/17	862.4	870.4	833.4	857.0
2024/01/16	864.3	875.6	840.9	862.4
2024/01/15	843.4	894.1	842.3	864.3
2024/01/14	875.4	908.6	840.2	844.2
2024/01/13	869.0	894.4	829.7	876.0
2024/01/12	938.5	942.4	837.9	869.1
2024/01/11	865.9	947.8	856.1	938.5
2024/01/10	793.4	888.2	766.9	865.9
2024/01/09	841.3	848.3	753.2	793.7
2024/01/08	815.3	848.0	732.2	841.3
2024/01/07	852.2	887.9	797.3	815.3
2024/01/06	889.0	910.3	830.4	852.4
2024/01/05	940.1	947.1	836.4	889.7
2024/01/04	902.9	962.0	885.6	940.2
2024/01/03	1,019.3	1,097.4	811.8	902.3
2024/01/02	1,067.5	1,116.9	1,008.5	1,019.3
2024/01/01	979.7	1,144.9	953.1	1,068.1
2023/12/31	848.1	1,051.9	837.7	979.7
2023/12/30	824.4	860.9	810.9	848.1
2023/12/29	886.7	894.6	805.6	824.4
2023/12/28	839.4	893.1	820.7	886.7
2023/12/27	823.7	864.7	786.1	839.4
2023/12/26	824.3	830.4	758.9	823.7
2023/12/25	803.7	839.8	795.4	824.3
2023/12/24	804.2	820.8	773.7	803.6
2023/12/23	787.9	804.5	753.8	804.2
2023/12/22	781.5	827.1	774.3	787.6
2023/12/21	764.3	788.4	754.0	781.5
2023/12/20	735.1	774.5	731.7	764.3
2023/12/19	756.6	781.0	725.1	735.1
2023/12/18	752.2	772.6	695.3	756.8
2023/12/17	811.3	825.2	747.2	752.8
2023/12/16	684.0	881.1	670.3	811.3
2023/12/15	691.4	709.0	664.3	684.7
2023/12/14	675.8	695.4	656.7	691.4
2023/12/13	676.2	681.7	644.5	675.7
2023/12/12	675.0	694.3	656.6	676.2
2023/12/11	746.8	755.5	653.4	675.6
2023/12/10	743.6	758.2	722.1	746.8
2023/12/09	756.3	794.4	734.4	743.6
2023/12/08	726.4	760.6	711.2	756.3
2023/12/07	697.5	746.5	692.7	726.4
2023/12/06	704.5	714.4	681.5	697.5
2023/12/05	697.0	715.1	669.1	703.6
2023/12/04	669.8	711.4	659.2	697.0
2023/12/03	683.7	692.6	651.6	669.9
2023/12/02	661.9	693.3	660.8	683.7
2023/12/01	648.3	674.0	643.0	661.9
2023/11/30	652.7	655.2	642.7	648.3
2023/11/29	667.0	677.6	651.0	653.3
2023/11/28	675.3	680.3	650.0	667.0
2023/11/27	687.7	695.8	659.5	675.3
2023/11/26	715.4	720.1	667.2	687.7
2023/11/25	695.1	715.4	690.2	715.4
2023/11/24	671.5	704.3	670.9	695.1
2023/11/23	668.6	681.2	661.0	671.4
2023/11/22	622.3	676.1	621.2	668.6
2023/11/21	695.7	703.8	617.2	622.2
2023/11/20	732.1	733.4	686.3	695.7
2023/11/19	706.6	737.1	690.9	732.1
2023/11/18	709.5	710.4	658.3	706.6
2023/11/17	733.5	750.0	677.8	709.5
2023/11/16	789.1	819.2	717.1	733.6
2023/11/15	721.9	798.2	719.2	789.2
2023/11/14	760.6	783.3	692.7	721.3
2023/11/13	780.2	859.0	759.6	760.6
2023/11/12	718.1	797.2	690.1	780.2
2023/11/11	694.8	742.2	676.0	718.2
2023/11/10	680.9	703.9	662.2	694.8
2023/11/09	668.1	708.6	631.3	680.9
2023/11/08	636.1	673.3	634.0	667.9
2023/11/07	650.6	652.1	614.3	636.1
2023/11/06	614.2	659.0	608.5	650.5
2023/11/05	598.1	620.5	594.7	614.2
2023/11/04	587.7	601.6	582.2	598.1
2023/11/03	616.7	617.8	574.5	587.5
2023/11/02	593.0	631.1	570.3	616.7
2023/11/01	579.0	602.1	561.8	593.0

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