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
2025/04/02	2.052	2.057	1.901	1.924
2025/04/01	2.054	2.123	2.025	2.054
2025/03/31	2.073	2.130	1.945	2.057
2025/03/30	1.967	2.181	1.958	2.073
2025/03/29	2.061	2.130	1.913	1.970
2025/03/28	2.139	2.142	2.028	2.061
2025/03/27	2.206	2.226	2.124	2.139
2025/03/26	2.194	2.270	2.186	2.206
2025/03/25	2.209	2.240	2.168	2.194
2025/03/24	2.194	2.249	2.180	2.211
2025/03/23	2.188	2.202	2.159	2.194
2025/03/22	2.212	2.298	2.178	2.188
2025/03/21	2.190	2.260	2.161	2.212
2025/03/20	2.287	2.291	2.179	2.190
2025/03/19	2.228	2.320	2.219	2.287
2025/03/18	2.277	2.294	2.181	2.228
2025/03/17	2.236	2.301	2.223	2.277
2025/03/16	2.355	2.356	2.218	2.236
2025/03/15	2.245	2.411	2.237	2.355
2025/03/14	2.101	2.422	2.101	2.245
2025/03/13	2.241	2.253	2.053	2.106
2025/03/12	2.300	2.321	2.160	2.241
2025/03/11	2.089	2.369	2.000	2.300
2025/03/10	2.270	2.328	2.013	2.089
2025/03/09	2.476	2.497	2.253	2.270
2025/03/08	2.490	2.605	2.410	2.476
2025/03/07	2.487	2.552	2.395	2.491
2025/03/06	2.588	2.658	2.423	2.487
2025/03/05	2.535	2.617	2.444	2.588
2025/03/04	2.608	2.632	2.317	2.535
2025/03/03	2.838	2.923	2.605	2.608
2025/03/02	2.580	2.866	2.491	2.837
2025/03/01	2.495	2.593	2.405	2.580
2025/02/28	2.550	2.579	2.307	2.495
2025/02/27	2.531	2.594	2.495	2.550
2025/02/26	2.590	2.684	2.440	2.531
2025/02/25	2.617	2.689	2.422	2.590
2025/02/24	2.935	2.962	2.515	2.617
2025/02/23	3.004	3.020	2.926	2.933
2025/02/22	2.982	3.075	2.936	3.004
2025/02/21	2.995	3.090	2.921	2.982
2025/02/19	3.045	3.130	3.003	3.103
2025/02/18	3.141	3.160	3.000	3.045
2025/02/17	3.308	3.318	3.133	3.141
2025/02/16	3.292	3.330	3.225	3.308
2025/02/15	3.269	3.510	3.240	3.295
2025/02/14	3.296	3.347	3.179	3.269
2025/02/13	3.260	3.331	3.100	3.296
2025/02/12	3.135	3.292	3.080	3.260
2025/02/11	3.249	3.364	3.124	3.135
2025/02/10	3.208	3.280	3.162	3.249
2025/02/09	3.255	3.382	3.100	3.208
2025/02/08	3.343	3.424	3.151	3.255
2025/02/07	2.922	3.613	2.907	3.344
2025/02/06	3.070	3.128	2.900	2.922
2025/02/05	3.270	3.282	3.011	3.070
2025/02/04	3.488	3.579	3.151	3.270
2025/02/03	3.285	3.580	2.671	3.489
2025/02/02	3.677	3.774	3.077	3.285
2025/02/01	3.929	3.963	3.670	3.677
2025/01/31	4.160	4.286	3.902	3.930
2025/01/30	3.688	4.388	3.655	4.160
2025/01/29	3.726	3.834	3.522	3.687
2025/01/28	3.801	4.002	3.629	3.726
2025/01/27	3.905	3.909	3.580	3.822
2025/01/26	4.101	4.131	3.900	3.905
2025/01/25	4.150	4.199	4.085	4.101
2025/01/24	4.166	4.329	4.101	4.150
2025/01/23	4.374	4.389	4.103	4.170
2025/01/22	4.625	4.659	4.353	4.374
2025/01/21	4.242	4.752	4.204	4.625
2025/01/20	4.133	4.484	4.021	4.242
2025/01/19	4.727	4.903	4.100	4.132
2025/01/18	4.680	5.092	4.207	4.727
2025/01/17	4.293	4.999	4.263	4.679
2025/01/16	4.190	4.476	3.897	4.296
2025/01/15	3.887	4.199	3.788	4.190
2025/01/14	3.691	3.900	3.652	3.887
2025/01/13	3.813	3.856	3.501	3.691
2025/01/12	3.911	4.037	3.759	3.813
2025/01/11	3.716	4.050	3.633	3.911
2025/01/10	3.624	3.819	3.604	3.716
2025/01/09	3.855	3.855	3.589	3.624
2025/01/08	3.981	4.030	3.800	3.855
2025/01/07	4.240	4.320	3.953	3.981
2025/01/06	4.249	4.357	4.180	4.240
2025/01/05	4.361	4.385	4.181	4.249
2025/01/04	4.498	4.564	4.351	4.361
2025/01/03	4.391	4.499	4.261	4.498
2025/01/02	4.321	4.486	4.280	4.391
2025/01/01	4.079	4.363	4.072	4.321
2024/12/31	3.999	4.167	3.862	4.098
2024/12/30	4.001	4.067	3.804	3.999
2024/12/29	4.221	4.232	3.889	4.001
2024/12/28	4.185	4.311	4.117	4.221
2024/12/27	4.191	4.372	4.162	4.185
2024/12/26	4.311	4.324	4.065	4.191
2024/12/25	4.423	4.444	4.300	4.311
2024/12/24	4.224	4.498	4.151	4.423
2024/12/23	4.146	4.250	4.024	4.221
2024/12/22	4.259	4.286	4.028	4.146
2024/12/21	4.414	4.538	4.200	4.258
2024/12/20	4.242	4.553	3.901	4.411
2024/12/19	4.331	4.467	4.013	4.242
2024/12/18	4.656	4.745	4.091	4.331
2024/12/17	4.621	4.958	4.596	4.655
2024/12/16	4.633	4.748	4.559	4.624
2024/12/15	4.566	4.733	4.500	4.632
2024/12/14	4.710	4.998	4.512	4.566
2024/12/13	4.490	4.765	4.490	4.710
2024/12/12	4.519	4.730	4.380	4.490
2024/12/11	4.341	4.799	4.161	4.519
2024/12/10	4.323	4.651	3.940	4.341
2024/12/09	4.800	4.800	3.921	4.323
2024/12/08	4.825	4.849	4.651	4.800
2024/12/07	4.927	5.127	4.702	4.825
2024/12/06	4.860	4.958	4.570	4.948
2024/12/05	4.796	5.098	4.660	4.863
2024/12/04	5.228	5.478	4.789	4.800
2024/12/03	5.070	5.740	4.786	5.227
2024/12/02	4.582	5.350	4.217	5.070
2024/12/01	4.228	4.674	4.000	4.580
2024/11/30	4.174	4.709	4.037	4.226
2024/11/29	3.525	4.491	3.451	4.174
2024/11/28	3.533	3.599	3.451	3.526
2024/11/27	3.401	3.538	3.277	3.533
2024/11/26	3.465	3.652	3.225	3.400
2024/11/25	3.664	3.759	3.412	3.465
2024/11/24	3.550	3.869	3.254	3.662
2024/11/23	3.429	3.849	3.401	3.550
2024/11/22	3.130	3.569	3.128	3.429
2024/11/21	3.096	3.242	3.030	3.129
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

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