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
2024/11/20	3.126	3.255	3.030	3.096
2024/11/19	3.164	3.248	3.011	3.128
2024/11/18	3.101	3.542	3.033	3.165
2024/11/17	3.401	3.780	3.025	3.101
2024/11/16	2.813	4.110	2.763	3.401
2024/11/15	2.230	3.390	2.200	2.815
2024/11/14	2.261	2.299	2.200	2.230
2024/11/13	2.367	2.457	2.213	2.261
2024/11/12	2.248	2.380	2.169	2.367
2024/11/11	2.180	2.258	2.124	2.248
2024/11/10	2.123	2.274	2.074	2.180
2024/11/09	2.066	2.144	2.047	2.123
2024/11/08	2.015	2.170	1.980	2.066
2024/11/07	2.025	2.066	2.000	2.015
2024/11/06	1.891	2.071	1.883	2.025
2024/11/05	1.845	1.912	1.845	1.891
2024/11/04	1.920	1.924	1.839	1.846
2024/11/03	2.031	2.045	1.860	1.921
2024/11/02	1.999	2.097	1.999	2.033
2024/11/01	2.023	2.069	1.992	1.999
2024/10/31	2.118	2.130	2.003	2.023
2024/10/30	2.151	2.163	2.089	2.118
2024/10/29	2.133	2.178	2.100	2.151
2024/10/28	2.150	2.171	2.058	2.136
2024/10/27	2.076	2.181	2.062	2.153
2024/10/26	2.113	2.113	2.052	2.076
2024/10/25	2.194	2.240	2.062	2.113
2024/10/24	2.170	2.203	2.135	2.194
2024/10/23	2.219	2.250	2.145	2.169
2024/10/22	2.247	2.381	2.189	2.219
2024/10/21	2.278	2.370	2.191	2.247
2024/10/20	2.201	2.287	2.200	2.278
2024/10/19	2.216	2.253	2.191	2.201
2024/10/18	2.185	2.223	2.166	2.221
2024/10/17	2.215	2.241	2.151	2.185
2024/10/16	2.219	2.268	2.213	2.215
2024/10/15	2.301	2.342	2.209	2.219
2024/10/14	2.159	2.349	2.148	2.301
2024/10/13	2.194	2.199	2.135	2.159
2024/10/12	2.191	2.220	2.181	2.194
2024/10/11	2.132	2.194	2.100	2.191
2024/10/10	2.157	2.163	2.072	2.137
2024/10/09	2.200	2.212	2.146	2.158
2024/10/08	2.217	2.260	2.188	2.200
2024/10/07	2.305	2.349	2.207	2.217
2024/10/06	2.276	2.339	2.264	2.305
2024/10/05	2.346	2.385	2.263	2.276
2024/10/04	2.296	2.418	2.260	2.346
2024/10/03	2.506	2.648	2.227	2.294
2024/10/02	2.080	2.527	2.060	2.504
2024/10/01	2.203	2.258	2.060	2.081
2024/09/30	2.301	2.312	2.203	2.204
2024/09/29	2.339	2.422	2.296	2.301
2024/09/28	2.258	2.425	2.198	2.339
2024/09/27	2.296	2.299	2.203	2.258
2024/09/26	2.165	2.311	2.141	2.296
2024/09/25	2.172	2.216	2.148	2.164
2024/09/24	2.172	2.228	2.137	2.181
2024/09/23	2.146	2.184	2.122	2.172
2024/09/22	2.184	2.190	2.115	2.146
2024/09/21	2.161	2.201	2.150	2.184
2024/09/20	2.128	2.210	2.102	2.161
2024/09/19	2.065	2.176	2.060	2.128
2024/09/18	2.075	2.123	1.999	2.065
2024/09/17	2.042	2.099	2.030	2.075
2024/09/16	2.106	2.110	2.030	2.042
2024/09/15	2.150	2.195	2.104	2.106
2024/09/14	2.114	2.178	2.110	2.150
2024/09/13	2.099	2.130	2.063	2.114
2024/09/12	2.063	2.115	2.054	2.099
2024/09/11	2.106	2.108	2.014	2.063
2024/09/10	2.149	2.155	2.089	2.106
2024/09/09	2.049	2.149	2.046	2.149
2024/09/08	2.049	2.080	2.031	2.049
2024/09/07	2.043	2.090	2.032	2.049
2024/09/06	2.078	2.122	1.965	2.045
2024/09/05	2.148	2.162	2.070	2.078
2024/09/04	2.210	2.225	2.092	2.148
2024/09/03	2.311	2.346	2.209	2.210
2024/09/02	2.219	2.328	2.210	2.311
2024/09/01	2.333	2.360	2.201	2.219
2024/08/31	2.347	2.360	2.321	2.333
2024/08/30	2.327	2.463	2.310	2.347
2024/08/29	2.212	2.479	2.210	2.327
2024/08/28	2.221	2.247	2.151	2.213
2024/08/27	2.247	2.293	2.101	2.221
2024/08/26	2.330	2.331	2.239	2.247
2024/08/25	2.372	2.380	2.317	2.330
2024/08/24	2.419	2.478	2.348	2.372
2024/08/23	2.372	2.459	2.290	2.419
2024/08/22	2.244	2.489	2.234	2.372
2024/08/21	2.225	2.264	2.203	2.244
2024/08/20	2.259	2.300	2.216	2.225
2024/08/19	2.278	2.281	2.211	2.259
2024/08/18	2.272	2.324	2.264	2.278
2024/08/17	2.242	2.281	2.237	2.272
2024/08/16	2.291	2.320	2.219	2.242
2024/08/15	2.303	2.600	2.262	2.291
2024/08/14	2.230	2.490	2.211	2.304
2024/08/13	2.259	2.270	2.197	2.230
2024/08/12	2.213	2.295	2.210	2.259
2024/08/11	2.335	2.397	2.196	2.213
2024/08/10	2.359	2.401	2.330	2.335
2024/08/09	2.451	2.500	2.342	2.362
2024/08/08	2.293	2.472	2.270	2.453
2024/08/07	2.409	2.567	2.245	2.293
2024/08/06	2.197	2.608	2.196	2.409
2024/08/05	2.274	2.284	1.914	2.197
2024/08/04	2.444	2.479	2.240	2.273
2024/08/03	2.462	2.529	2.379	2.444
2024/08/02	2.557	2.680	2.430	2.462
2024/08/01	2.594	2.643	2.500	2.558
2024/07/31	2.761	2.766	2.580	2.594
2024/07/30	2.811	2.890	2.740	2.761
2024/07/29	2.870	2.945	2.800	2.811
2024/07/28	2.914	2.934	2.852	2.870
2024/07/27	2.973	2.983	2.894	2.914
2024/07/26	2.899	2.998	2.888	2.972
2024/07/25	2.941	2.945	2.735	2.899
2024/07/24	3.022	3.098	2.911	2.941
2024/07/23	3.128	3.163	3.001	3.022
2024/07/22	3.200	3.227	3.001	3.129
2024/07/21	3.175	3.229	3.077	3.200
2024/07/20	3.210	3.245	3.170	3.175
2024/07/19	3.165	3.271	3.083	3.210
2024/07/18	3.250	3.323	3.125	3.165
2024/07/17	3.284	3.445	3.250	3.250
2024/07/16	3.302	3.405	3.212	3.284
2024/07/15	3.213	3.311	3.212	3.302
2024/07/14	3.136	3.214	3.121	3.213
2024/07/13	3.047	3.179	3.030	3.136
2024/07/12	3.001	3.060	2.941	3.046
2024/07/11	3.060	3.195	2.951	3.001
2024/07/10	3.221	3.304	3.060	3.060
2024/07/09	3.210	3.331	3.115	3.220
2024/07/08	3.223	3.440	3.140	3.210
2024/07/07	3.511	3.518	3.220	3.223
2024/07/06	3.365	3.529	3.253	3.511
2024/07/05	3.362	3.599	3.001	3.365
2024/07/04	3.736	3.740	3.359	3.364
2024/07/03	3.796	3.825	3.650	3.737
2024/07/02	3.851	3.874	3.750	3.796
2024/07/01	3.929	3.997	3.803	3.856
2024/06/30	3.801	3.959	3.780	3.929
2024/06/29	3.881	3.970	3.752	3.801
2024/06/28	3.964	4.030	3.863	3.886
2024/06/27	3.897	4.045	3.860	3.964
2024/06/26	3.785	3.972	3.740	3.897
2024/06/25	3.645	3.854	3.642	3.785
2024/06/24	3.733	3.736	3.512	3.646
2024/06/23	3.774	3.943	3.721	3.733
2024/06/22	3.940	3.966	3.768	3.774
2024/06/21	3.942	4.201	3.865	3.940
2024/06/20	4.177	4.339	3.935	3.944
2024/06/19	3.815	5.770	3.806	4.177
2024/06/18	4.106	4.106	3.505	3.816
2024/06/17	4.281	4.339	4.000	4.106
2024/06/16	4.264	4.287	4.220	4.281
2024/06/15	4.179	4.264	4.175	4.264
2024/06/14	4.328	4.359	4.122	4.181
2024/06/13	4.437	4.479	4.271	4.328
2024/06/12	4.327	4.459	4.202	4.438
2024/06/11	4.359	4.525	4.242	4.327
2024/06/10	4.263	4.671	4.240	4.359
2024/06/09	4.350	4.374	4.236	4.263
2024/06/08	4.415	4.606	4.262	4.350
2024/06/07	4.700	4.847	4.302	4.415
2024/06/06	4.473	5.035	4.422	4.700
2024/06/05	4.394	4.534	4.382	4.475
2024/06/04	4.468	4.584	4.349	4.394
2024/06/03	4.580	4.669	4.370	4.470
2024/06/02	4.266	4.604	4.228	4.580
2024/06/01	4.292	4.314	4.256	4.266
2024/05/31	4.331	4.400	4.257	4.292
2024/05/30	4.375	4.496	4.280	4.331
2024/05/29	4.342	4.608	4.300	4.375
2024/05/28	4.359	4.379	4.270	4.344
2024/05/27	4.271	4.443	4.255	4.359
2024/05/26	4.341	4.394	4.246	4.271
2024/05/25	4.354	4.508	4.310	4.340

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