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
2025/06/03	375.9	385.0	370.5	378.0
2025/06/02	369.9	377.7	358.1	375.9
2025/06/01	374.7	374.9	361.0	369.9
2025/05/31	361.4	378.7	350.7	374.7
2025/05/30	397.0	400.5	359.2	361.4
2025/05/29	416.6	428.9	395.1	397.0
2025/05/28	415.1	420.0	399.2	416.6
2025/05/27	398.8	421.1	388.2	415.1
2025/05/26	402.5	408.3	392.8	398.8
2025/05/25	403.6	404.4	387.5	402.5
2025/05/24	405.8	411.6	400.1	403.6
2025/05/23	443.8	454.2	403.1	405.8
2025/05/22	422.0	444.9	421.7	443.8
2025/05/21	413.5	431.2	404.7	422.0
2025/05/20	413.6	423.1	398.3	413.4
2025/05/19	422.4	424.5	396.4	413.6
2025/05/18	406.7	434.7	398.0	422.4
2025/05/17	420.2	421.8	399.3	406.7
2025/05/16	426.7	439.4	415.3	420.1
2025/05/15	446.8	451.4	418.6	426.7
2025/05/14	475.2	484.7	443.0	446.8
2025/05/13	465.6	480.6	434.2	475.2
2025/05/12	457.6	486.4	443.5	465.6
2025/05/11	471.1	480.4	447.3	457.6
2025/05/10	438.8	472.8	434.7	471.1
2025/05/09	426.5	448.1	425.6	438.8
2025/05/08	371.8	430.5	371.1	426.5
2025/05/07	370.4	374.7	361.6	371.8
2025/05/06	375.1	378.4	353.3	370.4
2025/05/05	381.6	387.1	369.9	375.1
2025/05/04	385.2	389.3	378.3	381.6
2025/05/03	407.0	407.2	378.9	385.2
2025/05/02	413.4	420.7	400.9	407.0
2025/05/01	395.7	417.2	395.3	413.4
2025/04/30	389.8	402.0	381.5	395.7
2025/04/29	394.3	403.8	385.1	389.8
2025/04/28	388.8	403.9	380.3	394.2
2025/04/27	411.3	415.1	383.2	388.8
2025/04/26	411.6	420.6	404.3	411.3
2025/04/25	408.9	417.2	402.3	411.6
2025/04/24	399.2	409.0	380.0	408.9
2025/04/23	387.1	404.2	380.5	399.2
2025/04/22	368.1	388.9	347.6	386.9
2025/04/21	374.5	382.8	363.1	368.1
2025/04/20	374.5	382.2	364.6	374.5
2025/04/19	349.2	377.9	348.6	374.5
2025/04/18	339.0	354.8	336.9	349.3
2025/04/17	339.3	346.3	330.1	339.0
2025/04/16	345.5	349.5	334.9	339.4
2025/04/15	362.7	364.4	344.2	345.6
2025/04/14	357.3	373.0	354.5	362.7
2025/04/13	367.3	369.3	351.4	357.3
2025/04/12	352.2	370.5	346.3	367.3
2025/04/11	336.7	356.1	333.7	352.2
2025/04/10	364.4	365.0	331.5	336.7
2025/04/09	329.4	375.3	315.9	364.4
2025/04/08	349.8	356.9	326.5	329.4
2025/04/07	344.3	366.1	306.6	349.9
2025/04/06	396.6	397.9	336.4	344.3
2025/04/05	405.1	407.0	389.7	396.9
2025/04/04	399.4	504.5	389.8	405.1
2025/04/03	399.6	411.1	380.1	399.4
2025/04/02	425.4	435.5	392.2	399.6
2025/04/01	416.5	441.3	415.3	425.4
2025/03/31	412.0	420.5	402.3	416.5
2025/03/30	411.5	418.9	404.6	412.0
2025/03/29	424.3	427.7	404.2	411.7
2025/03/28	455.8	459.7	416.1	424.3
2025/03/27	455.9	467.0	445.3	455.8
2025/03/26	470.0	482.9	452.3	455.9
2025/03/25	471.4	475.6	463.8	470.0
2025/03/24	452.6	478.5	449.0	471.6
2025/03/23	446.0	453.1	442.2	452.6
2025/03/22	434.6	456.0	434.5	446.0
2025/03/21	452.3	457.2	426.7	434.6
2025/03/20	458.3	460.2	442.3	452.3
2025/03/19	437.2	460.3	436.4	458.8
2025/03/18	451.7	452.9	421.1	437.2
2025/03/17	422.5	459.7	421.9	451.7
2025/03/16	438.6	440.2	418.8	422.5
2025/03/15	429.1	443.0	425.5	438.8
2025/03/14	406.8	434.6	405.8	429.1
2025/03/13	414.4	419.3	394.0	406.8
2025/03/12	406.2	427.0	397.1	414.4
2025/03/11	389.2	415.5	357.7	406.2
2025/03/10	412.2	438.1	382.7	388.8
2025/03/09	458.7	462.7	404.7	412.2
2025/03/08	462.0	468.4	449.1	458.7
2025/03/07	458.7	478.8	430.5	462.0
2025/03/06	468.1	478.8	449.9	458.7
2025/03/05	452.0	474.0	446.1	468.1
2025/03/04	460.1	462.2	412.2	452.0
2025/03/03	538.4	539.7	447.3	460.1
2025/03/02	488.3	541.8	479.8	538.4
2025/03/01	489.1	497.5	471.8	488.3
2025/02/28	490.0	500.5	448.5	489.1
2025/02/27	467.2	501.8	465.5	490.0
2025/02/26	468.0	481.5	447.5	467.2
2025/02/25	452.1	473.5	418.9	467.9
2025/02/24	510.2	513.7	440.5	452.1
2025/02/23	512.6	524.1	503.7	510.2
2025/02/22	497.1	516.1	493.9	512.6
2025/02/21	523.0	542.9	485.5	497.2
2025/02/20	503.9	528.9	501.6	523.0
2025/02/19	490.1	506.2	484.8	503.9
2025/02/18	520.6	521.9	475.7	490.1
2025/02/17	517.4	533.2	502.1	520.6
2025/02/16	521.5	532.4	511.8	517.5
2025/02/15	537.1	543.2	516.0	521.5
2025/02/14	521.6	551.8	516.9	537.1
2025/02/13	536.1	540.7	511.6	521.6
2025/02/12	510.4	544.4	487.5	536.1
2025/02/11	520.4	538.1	498.2	510.3
2025/02/10	503.8	527.1	485.8	520.5
2025/02/09	500.7	513.2	478.9	503.8
2025/02/08	484.1	504.7	476.6	500.7
2025/02/07	472.9	513.4	466.0	484.1
2025/02/06	495.3	513.2	467.3	472.9
2025/02/05	515.5	519.0	488.0	494.9
2025/02/04	544.2	547.0	484.9	515.5
2025/02/03	560.1	560.1	406.1	545.7
2025/02/02	679.0	694.6	511.7	560.1
2025/02/01	747.6	757.6	671.8	679.0
2025/01/31	742.3	766.3	724.2	747.6
2025/01/30	701.7	756.3	694.7	742.3
2025/01/29	682.8	722.5	679.7	701.7
2025/01/28	723.0	738.5	673.3	682.9
2025/01/27	757.0	759.4	674.3	723.3
2025/01/26	777.4	809.5	755.5	757.6
2025/01/25	782.6	792.9	768.3	777.4
2025/01/24	791.6	812.7	765.1	782.6
2025/01/23	783.5	804.0	761.5	791.4
2025/01/22	818.8	825.0	777.1	783.5
2025/01/21	793.7	832.0	758.7	818.8
2025/01/20	778.6	852.5	753.5	794.1
2025/01/19	851.6	876.2	760.6	778.6
2025/01/18	910.9	916.6	831.3	851.6
2025/01/17	872.5	928.8	872.5	911.2
2025/01/16	883.1	899.0	839.7	872.5
2025/01/15	823.5	887.1	802.6	883.1
2025/01/14	774.5	829.6	771.2	823.5
2025/01/13	803.6	825.3	727.6	774.5
2025/01/12	820.6	827.1	792.0	803.6
2025/01/11	824.3	838.5	806.0	820.6
2025/01/10	798.8	829.6	792.3	824.3
2025/01/09	809.7	822.2	776.1	798.8
2025/01/08	848.9	868.5	776.6	809.7
2025/01/07	943.9	962.7	844.6	848.9
2025/01/06	929.1	991.6	910.4	943.9
2025/01/05	886.3	937.9	865.9	929.1
2025/01/04	889.3	901.5	873.8	886.3
2025/01/03	835.0	903.1	823.6	889.0
2025/01/02	806.0	839.3	805.5	835.0
2025/01/01	779.2	815.4	764.2	805.7
2024/12/31	773.6	805.4	750.1	779.2
2024/12/30	780.9	816.8	747.1	773.6
2024/12/29	821.8	826.6	773.9	780.9
2024/12/28	782.4	833.5	774.4	821.8
2024/12/27	785.1	821.7	770.2	782.4
2024/12/26	830.7	842.3	774.6	785.1
2024/12/25	857.6	865.4	822.3	830.7
2024/12/24	816.1	876.7	791.3	857.7
2024/12/23	757.0	826.4	740.0	816.1
2024/12/22	768.6	791.4	735.1	757.0
2024/12/21	816.4	860.8	758.8	768.6
2024/12/20	802.0	836.6	687.9	816.4
2024/12/19	873.2	900.8	776.1	802.0
2024/12/18	966.6	975.2	861.8	873.2
2024/12/17	1,006.1	1,023.3	954.9	966.6
2024/12/16	1,032.5	1,067.5	992.9	1,006.1
2024/12/15	988.2	1,042.0	970.8	1,032.3
2024/12/14	1,036.0	1,052.5	962.3	988.2
2024/12/13	1,027.9	1,052.1	995.6	1,035.9
2024/12/12	1,015.4	1,090.1	1,006.2	1,028.2
2024/12/11	942.0	1,033.5	902.6	1,015.4
2024/12/10	949.7	982.4	864.0	942.0
2024/12/09	1,179.5	1,179.5	839.2	950.4
2024/12/08	1,174.3	1,194.4	1,137.8	1,179.5
2024/12/07	1,212.1	1,214.7	1,155.3	1,174.3
2024/12/06	1,158.3	1,244.9	1,143.4	1,212.1

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