フレア/円 (FLR) 時系列データ・価格推移

フレア/円(FLR/JPY)時系列データ

日付	始値	高値	安値	終値
2026/11/13	0.843	0.844	0.789	0.796
2026/11/12	0.858	0.868	0.836	0.843
2026/11/11	0.846	0.957	0.840	0.861
2026/11/10	0.858	0.863	0.833	0.846
2026/11/09	0.882	1.000	0.850	0.858
2026/11/08	0.906	0.908	0.881	0.882
2026/11/07	0.909	0.913	0.901	0.906
2026/11/06	0.925	0.939	0.901	0.909
2026/11/05	0.955	0.968	0.921	0.925
2026/11/04	0.956	0.964	0.931	0.955
2026/11/03	0.946	0.961	0.941	0.956
2026/11/02	0.961	0.967	0.944	0.946
2026/11/01	0.949	0.969	0.946	0.961
2026/10/31	0.950	0.962	0.942	0.949
2026/10/30	0.938	0.953	0.923	0.950
2026/10/29	0.974	0.975	0.937	0.938
2026/10/28	0.965	0.979	0.955	0.973
2026/10/27	0.958	0.966	0.949	0.965
2026/10/26	0.959	0.962	0.949	0.958
2026/10/25	0.951	0.969	0.950	0.959
2026/10/24	0.962	0.962	0.938	0.951
2026/10/23	0.978	0.986	0.957	0.962
2026/10/22	1.020	1.021	0.978	0.978
2026/10/21	1.014	1.039	1.007	1.020
2026/10/20	1.013	1.019	0.993	1.014
2026/10/19	1.012	1.073	0.998	1.013
2026/10/18	1.027	1.031	0.998	1.012
2026/10/17	1.048	1.049	1.020	1.027
2026/10/16	1.057	1.063	1.036	1.048
2026/10/15	1.058	1.063	1.019	1.057
2026/10/14	1.085	1.090	1.057	1.058
2026/10/13	1.085	1.097	1.072	1.085
2026/10/12	1.108	1.124	1.084	1.085
2026/10/11	1.107	1.112	1.095	1.108
2026/10/10	1.118	1.124	1.104	1.107
2026/10/09	1.075	1.162	1.075	1.118
2026/10/08	1.104	1.108	1.055	1.075
2026/10/07	1.151	1.157	1.100	1.104
2026/10/06	1.140	1.154	1.131	1.151
2026/10/05	1.142	1.157	1.132	1.140
2026/10/04	1.132	1.150	1.129	1.149
2026/10/03	1.138	1.148	1.128	1.132
2026/10/02	1.166	1.179	1.124	1.138
2026/10/01	1.160	1.188	1.157	1.166
2026/09/30	1.186	1.195	1.158	1.160
2026/09/29	1.125	1.191	1.098	1.186
2026/09/28	1.127	1.134	1.086	1.125
2026/09/27	1.150	1.164	1.104	1.124
2026/09/26	1.152	1.166	1.130	1.150
2026/09/25	1.140	1.159	1.120	1.152
2026/09/24	1.124	1.149	1.091	1.140
2026/09/23	1.133	1.196	1.102	1.124
2026/09/22	1.086	1.136	1.069	1.133
2026/09/21	1.032	1.150	1.022	1.086
2026/09/20	1.041	1.041	1.006	1.033
2026/09/19	1.036	1.050	1.017	1.041
2026/09/18	0.999	1.046	0.997	1.036
2026/09/17	0.989	0.999	0.971	0.999
2026/09/16	0.980	0.993	0.964	0.989
2026/09/15	1.022	1.054	0.972	0.980
2026/09/14	0.987	1.056	0.982	1.022
2026/09/13	0.999	1.005	0.982	0.987
2026/09/12	0.979	1.000	0.974	0.999
2026/09/11	0.977	0.993	0.964	0.979
2026/09/10	0.987	0.997	0.973	0.977
2026/09/09	1.005	1.013	0.976	0.987
2026/09/08	1.011	1.021	0.999	1.005
2026/09/07	1.051	1.051	1.010	1.011
2026/09/06	1.057	1.065	1.033	1.051
2026/09/05	1.052	1.059	1.037	1.057
2026/09/04	1.083	1.090	1.041	1.052
2026/09/03	1.070	1.099	1.046	1.083
2026/09/02	1.071	1.078	1.041	1.070
2026/09/01	1.130	1.162	1.057	1.071
2026/08/31	1.010	1.274	1.005	1.130
2026/08/30	1.011	1.059	0.999	1.010
2026/08/29	1.016	1.020	0.986	1.011
2026/08/28	1.066	1.068	1.000	1.016
2026/08/27	1.034	1.073	1.007	1.066
2026/08/26	1.048	1.051	1.003	1.034
2026/08/25	1.103	1.117	1.040	1.048
2026/08/24	1.139	1.139	1.100	1.103
2026/08/23	1.132	1.145	1.101	1.139
2026/08/22	1.203	1.247	1.110	1.132
2026/08/21	1.100	1.206	1.092	1.203
2026/08/20	1.005	1.111	0.991	1.100
2026/08/19	0.938	1.026	0.932	1.005
2026/08/18	0.947	0.948	0.937	0.938
2026/08/17	0.939	0.948	0.924	0.947
2026/08/16	0.950	0.952	0.938	0.939
2026/08/15	0.952	0.957	0.944	0.950
2026/08/14	0.957	0.960	0.945	0.952
2026/08/13	0.958	0.962	0.942	0.957
2026/08/12	0.965	0.970	0.952	0.958
2026/08/11	0.967	0.980	0.955	0.965
2026/08/10	0.961	0.971	0.951	0.967
2026/08/09	0.963	0.965	0.956	0.962
2026/08/08	0.946	0.965	0.943	0.963
2026/08/07	0.943	0.948	0.936	0.946
2026/08/06	0.949	0.952	0.941	0.943
2026/08/05	0.966	0.968	0.930	0.949
2026/08/04	0.989	0.990	0.955	0.966
2026/08/03	0.996	0.996	0.978	0.990
2026/08/02	0.981	0.996	0.981	0.996
2026/08/01	0.988	0.998	0.973	0.981
2026/07/31	1.009	1.041	0.981	0.988
2026/07/30	1.029	1.038	1.000	1.009
2026/07/29	1.023	1.038	1.014	1.029
2026/07/28	1.030	1.031	1.010	1.023
2026/07/27	1.054	1.055	1.027	1.030
2026/07/26	1.052	1.055	1.044	1.054
2026/07/25	1.052	1.057	1.043	1.052
2026/07/24	1.062	1.068	1.047	1.052
2026/07/23	1.087	1.096	1.055	1.062
2026/07/22	1.101	1.109	1.075	1.087
2026/07/21	1.047	1.159	1.047	1.101
2026/07/20	1.059	1.061	1.044	1.047
2026/07/19	1.064	1.071	1.052	1.059
2026/07/18	1.062	1.065	1.051	1.064
2026/07/17	1.075	1.078	1.054	1.062
2026/07/16	1.070	1.096	1.062	1.075
2026/07/15	1.075	1.092	1.064	1.070
2026/07/14	1.033	1.134	1.033	1.075
2026/07/13	1.050	1.056	1.030	1.033
2026/07/12	1.072	1.075	1.050	1.050
2026/07/11	1.077	1.098	1.071	1.074
2026/07/10	1.074	1.085	1.071	1.077
2026/07/09	1.070	1.080	1.060	1.074
2026/07/08	1.092	1.095	1.053	1.070
2026/07/07	1.117	1.119	1.087	1.092
2026/07/06	1.134	1.144	1.100	1.117
2026/07/05	1.138	1.138	1.096	1.134
2026/07/04	1.127	1.155	1.116	1.138
2026/07/03	1.079	1.141	1.066	1.127
2026/07/02	1.042	1.086	1.028	1.079
2026/07/01	1.043	1.055	1.031	1.043
2026/06/30	1.065	1.084	1.030	1.043
2026/06/29	1.070	1.075	1.051	1.065
2026/06/28	1.079	1.088	1.061	1.070
2026/06/27	1.101	1.111	1.078	1.079
2026/06/26	1.103	1.121	1.076	1.101
2026/06/25	1.125	1.141	1.091	1.103
2026/06/24	1.142	1.142	1.086	1.128
2026/06/23	1.187	1.190	1.116	1.142
2026/06/22	1.192	1.206	1.175	1.187
2026/06/21	1.197	1.205	1.187	1.192
2026/06/20	1.194	1.202	1.181	1.197
2026/06/19	1.189	1.202	1.175	1.194
2026/06/18	1.218	1.224	1.174	1.189
2026/06/17	1.240	1.251	1.210	1.218
2026/06/16	1.278	1.307	1.230	1.240
2026/06/15	1.287	1.318	1.274	1.278
2026/06/14	1.265	1.299	1.247	1.287
2026/06/13	1.274	1.287	1.250	1.265
2026/06/12	1.207	1.317	1.183	1.274
2026/06/11	1.101	1.208	1.097	1.207
2026/06/10	1.122	1.125	1.089	1.101
2026/06/09	1.169	1.170	1.104	1.122
2026/06/08	1.146	1.179	1.122	1.169
2026/06/07	1.080	1.152	1.079	1.148
2026/06/06	1.074	1.082	1.040	1.080
2026/06/05	1.139	1.139	1.060	1.074
2026/06/04	1.149	1.168	1.102	1.139
2026/06/03	1.141	1.171	1.135	1.149
2026/06/02	1.203	1.203	1.129	1.141
2026/06/01	1.230	1.230	1.195	1.203
2026/05/31	1.231	1.238	1.216	1.230
2026/05/30	1.232	1.240	1.225	1.231
2026/05/29	1.240	1.257	1.224	1.232
2026/05/28	1.276	1.276	1.230	1.240
2026/05/27	1.299	1.304	1.276	1.276
2026/05/26	1.317	1.319	1.296	1.299
2026/05/25	1.317	1.329	1.311	1.317
2026/05/24	1.339	1.348	1.305	1.317
2026/05/23	1.316	1.345	1.294	1.339
2026/05/22	1.338	1.351	1.315	1.316
2026/05/21	1.338	1.356	1.325	1.338
2026/05/20	1.313	1.349	1.307	1.337
2026/05/19	1.342	1.343	1.307	1.317
2026/05/18	1.433	1.442	1.330	1.342

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