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
2026/05/18	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
2026/01/15	252.3	266.6	232.8	239.0
2026/01/14	250.6	260.9	246.2	252.2
2026/01/13	230.4	254.2	230.4	250.6
2026/01/12	230.1	238.0	226.6	230.6
2026/01/11	233.9	238.9	225.8	230.2
2026/01/10	234.8	238.3	230.7	233.9
2026/01/09	234.6	242.0	232.6	234.8
2026/01/08	238.1	239.7	227.9	234.6
2026/01/07	249.5	251.8	234.6	238.1
2026/01/06	245.8	252.0	238.1	249.5
2026/01/05	233.8	264.3	229.2	245.9
2026/01/04	233.2	238.5	229.7	234.0
2026/01/03	235.1	246.6	227.6	233.3
2026/01/02	231.8	235.5	221.5	235.1
2026/01/01	202.5	242.7	199.5	232.0
2025/12/31	206.6	211.4	197.0	202.5
2025/12/30	205.7	209.3	200.7	206.5
2025/12/29	208.8	215.2	204.7	205.9
2025/12/28	206.1	215.7	203.5	208.7
2025/12/27	192.2	208.4	191.7	206.1
2025/12/26	189.4	197.0	188.6	192.3
2025/12/25	198.4	202.7	187.4	189.5
2025/12/24	204.7	206.0	197.2	198.3
2025/12/23	203.9	211.4	198.2	204.7
2025/12/22	201.4	209.0	200.0	203.9
2025/12/21	215.8	217.4	198.3	201.4
2025/12/20	206.1	219.0	203.9	216.6
2025/12/19	184.9	213.5	183.7	206.4
2025/12/18	190.4	197.1	180.8	185.0
2025/12/17	199.7	205.3	187.8	190.4
2025/12/16	196.3	200.1	192.0	199.7
2025/12/15	205.1	210.0	190.3	196.3
2025/12/14	210.8	212.2	202.4	205.1
2025/12/13	210.2	211.2	207.6	210.8
2025/12/12	214.6	220.8	202.9	210.1
2025/12/11	228.9	228.9	210.2	214.6
2025/12/10	242.1	242.5	228.1	229.0
2025/12/09	234.4	250.1	229.2	242.1
2025/12/08	226.4	237.9	225.2	234.4
2025/12/07	231.8	234.5	220.9	226.4
2025/12/06	231.2	233.1	228.5	231.9
2025/12/05	239.7	245.0	224.1	231.2
2025/12/04	245.1	250.4	235.1	239.8
2025/12/03	238.4	248.1	237.2	245.1
2025/12/02	230.5	245.8	226.9	238.4
2025/12/01	245.1	245.9	221.7	230.6
2025/11/30	250.6	256.9	243.8	245.2
2025/11/29	253.1	256.1	246.3	250.8
2025/11/28	253.1	261.8	248.4	253.1
2025/11/27	262.1	266.1	252.2	253.1
2025/11/26	261.1	266.5	250.5	262.1
2025/11/25	257.5	271.0	244.7	261.2
2025/11/24	252.6	263.6	249.2	257.5
2025/11/23	252.6	264.0	250.9	252.6
2025/11/22	259.5	261.1	245.4	252.6
2025/11/21	286.6	293.8	245.2	259.5
2025/11/20	295.3	299.8	277.0	286.6

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