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
2026/04/03	1.228	1.231	1.209	1.210
2026/04/02	1.213	1.238	1.177	1.228
2026/04/01	1.241	1.264	1.211	1.213
2026/03/31	1.254	1.264	1.232	1.241
2026/03/30	1.226	1.259	1.219	1.254
2026/03/29	1.251	1.254	1.211	1.225
2026/03/28	1.229	1.265	1.221	1.251
2026/03/27	1.268	1.273	1.225	1.229
2026/03/26	1.279	1.286	1.245	1.268
2026/03/25	1.286	1.288	1.270	1.279
2026/03/24	1.294	1.305	1.276	1.287
2026/03/23	1.278	1.311	1.263	1.294
2026/03/22	1.305	1.317	1.275	1.278
2026/03/21	1.327	1.335	1.305	1.305
2026/03/20	1.314	1.337	1.311	1.327
2026/03/19	1.343	1.355	1.303	1.311
2026/03/18	1.385	1.397	1.321	1.344
2026/03/17	1.419	1.448	1.384	1.385
2026/03/16	1.401	1.420	1.372	1.419
2026/03/15	1.389	1.416	1.381	1.403
2026/03/14	1.405	1.414	1.385	1.389
2026/03/13	1.413	1.458	1.404	1.405
2026/03/12	1.422	1.439	1.404	1.413
2026/03/11	1.424	1.440	1.398	1.422
2026/03/10	1.415	1.463	1.412	1.424
2026/03/09	1.410	1.426	1.402	1.413
2026/03/08	1.412	1.431	1.393	1.410
2026/03/07	1.408	1.422	1.398	1.412
2026/03/06	1.455	1.463	1.388	1.408
2026/03/05	1.472	1.481	1.444	1.455
2026/03/04	1.463	1.503	1.438	1.472
2026/03/03	1.464	1.474	1.440	1.463
2026/03/02	1.457	1.500	1.443	1.464
2026/03/01	1.471	1.515	1.443	1.457
2026/02/28	1.450	1.481	1.373	1.471
2026/02/27	1.493	1.512	1.441	1.450
2026/02/26	1.512	1.537	1.471	1.493
2026/02/25	1.423	1.549	1.419	1.512
2026/02/24	1.410	1.435	1.388	1.423
2026/02/23	1.435	1.449	1.398	1.410
2026/02/22	1.479	1.488	1.429	1.435
2026/02/21	1.462	1.496	1.451	1.479
2026/02/20	1.436	1.493	1.428	1.462
2026/02/19	1.454	1.455	1.411	1.437
2026/02/18	1.489	1.503	1.448	1.454
2026/02/17	1.511	1.513	1.459	1.491
2026/02/16	1.499	1.524	1.485	1.511
2026/02/15	1.520	1.597	1.480	1.499
2026/02/14	1.448	1.528	1.447	1.520
2026/02/13	1.443	1.474	1.429	1.450
2026/02/12	1.445	1.501	1.425	1.443
2026/02/11	1.477	1.498	1.403	1.445
2026/02/10	1.501	1.539	1.465	1.476
2026/02/09	1.510	1.537	1.456	1.501
2026/02/08	1.503	1.549	1.493	1.510
2026/02/07	1.553	1.574	1.476	1.503
2026/02/06	1.403	1.677	1.331	1.553
2026/02/05	1.524	1.529	1.336	1.403
2026/02/04	1.559	1.564	1.502	1.529
2026/02/03	1.552	1.584	1.510	1.560
2026/02/02	1.557	1.571	1.493	1.552
2026/02/01	1.504	1.599	1.494	1.557
2026/01/31	1.565	1.578	1.400	1.504
2026/01/30	1.576	1.596	1.520	1.565
2026/01/29	1.630	1.699	1.551	1.576
2026/01/28	1.617	1.670	1.616	1.630
2026/01/27	1.619	1.645	1.574	1.619
2026/01/26	1.575	1.628	1.557	1.619
2026/01/25	1.650	1.680	1.545	1.575
2026/01/24	1.615	1.654	1.606	1.650
2026/01/23	1.653	1.663	1.601	1.617
2026/01/22	1.635	1.696	1.589	1.658
2026/01/21	1.576	1.648	1.555	1.635
2026/01/20	1.668	1.668	1.556	1.576
2026/01/19	1.653	1.778	1.589	1.668
2026/01/18	1.751	1.759	1.651	1.653
2026/01/17	1.752	1.763	1.703	1.751
2026/01/16	1.771	1.771	1.720	1.752
2026/01/15	1.822	1.822	1.755	1.771
2026/01/14	1.840	1.868	1.808	1.822
2026/01/13	1.790	1.913	1.761	1.840
2026/01/12	1.753	1.841	1.726	1.790
2026/01/11	1.765	1.809	1.749	1.753
2026/01/10	1.790	1.792	1.762	1.765
2026/01/09	1.790	1.840	1.764	1.790
2026/01/08	1.855	1.918	1.769	1.790
2026/01/07	1.982	1.991	1.842	1.855
2026/01/06	1.956	2.066	1.902	1.981
2026/01/05	1.840	1.964	1.825	1.955
2026/01/04	1.737	1.843	1.733	1.841
2026/01/03	1.702	1.779	1.692	1.737
2026/01/02	1.701	1.717	1.646	1.702
2026/01/01	1.597	1.759	1.592	1.701
2025/12/31	1.686	1.695	1.502	1.597
2025/12/30	1.736	1.744	1.681	1.686
2025/12/29	1.762	1.779	1.728	1.744
2025/12/28	1.774	1.783	1.750	1.762
2025/12/27	1.758	1.783	1.741	1.774
2025/12/26	1.746	1.788	1.741	1.758
2025/12/25	1.771	1.798	1.744	1.746
2025/12/24	1.766	1.788	1.741	1.771
2025/12/23	1.840	1.850	1.761	1.765
2025/12/22	1.798	1.908	1.792	1.840
2025/12/21	1.825	1.849	1.790	1.798
2025/12/20	1.813	1.850	1.801	1.825
2025/12/19	1.717	1.816	1.690	1.813
2025/12/18	1.786	1.800	1.710	1.717
2025/12/17	1.798	1.865	1.750	1.786
2025/12/16	1.809	1.811	1.753	1.805
2025/12/15	1.888	1.909	1.768	1.809
2025/12/14	1.946	1.947	1.881	1.890
2025/12/13	1.932	1.975	1.930	1.946
2025/12/12	1.964	1.988	1.912	1.932
2025/12/11	1.988	1.993	1.912	1.964
2025/12/10	2.035	2.046	1.975	1.988
2025/12/09	2.029	2.102	2.009	2.035
2025/12/08	2.015	2.077	2.009	2.029
2025/12/07	2.035	2.213	1.990	2.015
2025/12/06	2.027	2.057	2.015	2.033
2025/12/05	2.066	2.118	1.985	2.028
2025/12/04	2.172	2.217	2.063	2.066
2025/12/03	2.154	2.240	2.106	2.172
2025/12/02	2.089	2.200	2.022	2.157
2025/12/01	2.295	2.295	2.050	2.089
2025/11/30	2.351	2.382	2.295	2.295
2025/11/29	2.339	2.409	2.322	2.351
2025/11/28	2.340	2.433	2.311	2.339
2025/11/27	2.230	2.461	2.230	2.339
2025/11/26	2.134	2.298	2.086	2.230
2025/11/25	2.136	2.182	2.090	2.134
2025/11/24	2.050	2.160	2.023	2.136
2025/11/23	1.929	2.161	1.920	2.050
2025/11/22	1.974	1.975	1.902	1.929
2025/11/21	2.042	2.066	1.880	1.974
2025/11/20	2.105	2.140	2.012	2.042
2025/11/19	2.130	2.141	2.041	2.106
2025/11/18	2.141	2.180	2.093	2.130
2025/11/17	2.185	2.237	2.111	2.141
2025/11/16	2.203	2.284	2.152	2.185
2025/11/15	2.155	2.209	2.144	2.203
2025/11/14	2.254	2.254	2.122	2.156
2025/11/13	2.380	2.415	2.181	2.254
2025/11/12	2.380	2.478	2.350	2.380
2025/11/11	2.504	2.555	2.360	2.380
2025/11/10	2.461	2.565	2.440	2.505
2025/11/09	2.382	2.494	2.331	2.461
2025/11/08	2.372	2.445	2.350	2.383
2025/11/07	2.267	2.457	2.236	2.372
2025/11/06	2.304	2.354	2.223	2.267
2025/11/05	2.088	2.360	1.975	2.305
2025/11/04	2.087	2.186	2.026	2.088
2025/11/03	2.474	2.478	2.083	2.086
2025/11/02	2.465	2.552	2.388	2.474
2025/11/01	2.488	2.507	2.414	2.465
2025/10/31	2.465	2.537	2.446	2.488
2025/10/30	2.572	2.605	2.406	2.465
2025/10/29	2.531	2.618	2.523	2.572
2025/10/28	2.611	2.626	2.490	2.532
2025/10/27	2.684	2.729	2.605	2.612
2025/10/26	2.609	2.695	2.581	2.684
2025/10/25	2.661	2.711	2.566	2.609
2025/10/24	2.616	2.735	2.555	2.661
2025/10/23	2.615	2.659	2.580	2.615
2025/10/22	2.678	2.686	2.554	2.613
2025/10/21	2.651	2.806	2.600	2.677
2025/10/20	2.635	2.699	2.570	2.651
2025/10/19	2.755	2.757	2.586	2.635
2025/10/18	2.526	2.764	2.525	2.754
2025/10/17	2.625	2.665	2.465	2.526
2025/10/16	2.846	2.886	2.539	2.629
2025/10/15	2.936	3.032	2.811	2.846
2025/10/14	3.144	3.175	2.842	2.939
2025/10/13	3.050	3.161	3.029	3.142
2025/10/12	2.964	3.150	2.890	3.051
2025/10/11	2.946	3.048	2.850	2.964
2025/10/10	3.411	3.494	2.520	2.946
2025/10/09	3.538	3.541	3.360	3.411
2025/10/08	3.581	3.621	3.510	3.538
2025/10/07	3.639	3.703	3.530	3.581
2025/10/06	3.615	3.702	3.601	3.641

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