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
2025/05/18	2.774	2.923	2.763	2.838
2025/05/17	2.883	2.920	2.750	2.774
2025/05/16	2.819	2.979	2.803	2.882
2025/05/15	2.927	2.944	2.784	2.819
2025/05/14	2.955	2.984	2.873	2.927
2025/05/13	2.939	2.997	2.856	2.955
2025/05/12	2.859	3.038	2.848	2.939
2025/05/11	2.961	3.004	2.780	2.859
2025/05/10	2.912	2.999	2.896	2.974
2025/05/09	2.921	2.991	2.848	2.912
2025/05/08	2.769	2.957	2.743	2.921
2025/05/07	2.714	2.814	2.662	2.769
2025/05/06	2.720	2.819	2.552	2.714
2025/05/05	2.859	3.016	2.700	2.720
2025/05/04	2.761	3.169	2.678	2.858
2025/05/03	2.599	2.775	2.584	2.761
2025/05/02	2.611	2.632	2.506	2.599
2025/05/01	2.613	2.652	2.487	2.611
2025/04/30	2.596	2.670	2.473	2.613
2025/04/29	2.579	2.775	2.541	2.596
2025/04/28	2.388	2.826	2.360	2.579
2025/04/27	2.410	2.420	2.324	2.388
2025/04/26	2.366	2.445	2.355	2.410
2025/04/25	2.367	2.529	2.320	2.366
2025/04/24	2.385	2.402	2.313	2.367
2025/04/23	2.369	2.449	2.322	2.385
2025/04/22	2.292	2.628	2.247	2.369
2025/04/21	2.298	2.398	2.245	2.292
2025/04/20	2.340	2.435	2.259	2.299
2025/04/19	2.248	2.399	2.230	2.340
2025/04/18	2.158	2.468	2.140	2.248
2025/04/17	2.069	2.217	2.068	2.157
2025/04/16	2.204	2.246	2.025	2.070
2025/04/15	2.375	2.399	2.190	2.204
2025/04/14	2.368	2.624	2.342	2.372
2025/04/13	2.246	2.727	2.180	2.368
2025/04/12	2.168	2.341	2.140	2.246
2025/04/11	2.010	2.231	1.981	2.168
2025/04/10	2.163	2.264	1.958	2.012
2025/04/09	1.629	2.538	1.621	2.163
2025/04/08	1.739	1.764	1.610	1.629
2025/04/07	1.762	1.784	1.600	1.738
2025/04/06	1.934	1.937	1.737	1.762
2025/04/05	1.963	1.998	1.907	1.934
2025/04/04	1.907	1.989	1.875	1.964
2025/04/03	1.924	2.000	1.880	1.907
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

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