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
2025/12/19	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
2025/10/05	3.578	3.643	3.563	3.615
2025/10/04	3.685	3.697	3.560	3.578
2025/10/03	3.807	3.830	3.653	3.685
2025/10/02	3.891	3.910	3.770	3.812
2025/10/01	3.778	3.912	3.728	3.891
2025/09/30	3.914	3.935	3.702	3.778
2025/09/29	3.932	3.962	3.761	3.910
2025/09/28	3.794	3.959	3.680	3.932
2025/09/27	3.842	3.933	3.773	3.797
2025/09/26	3.545	3.929	3.510	3.859
2025/09/25	4.017	4.186	3.531	3.545
2025/09/24	3.666	4.228	3.604	4.017
2025/09/23	3.494	3.697	3.467	3.663
2025/09/22	3.706	3.718	3.467	3.494
2025/09/21	3.710	3.713	3.580	3.706
2025/09/20	3.425	3.712	3.421	3.710
2025/09/19	3.506	3.540	3.420	3.433
2025/09/18	3.520	3.581	3.503	3.506
2025/09/17	3.392	3.618	3.374	3.520
2025/09/16	3.473	3.497	3.356	3.392
2025/09/15	3.499	3.657	3.350	3.473
2025/09/14	3.403	3.699	3.344	3.499
2025/09/13	3.361	3.489	3.338	3.409
2025/09/12	3.331	3.392	3.286	3.362
2025/09/11	3.310	3.339	3.257	3.339
2025/09/10	3.261	3.318	3.239	3.312
2025/09/09	3.250	3.318	3.052	3.261
2025/09/08	3.151	3.303	3.148	3.250
2025/09/07	3.152	3.209	3.139	3.151
2025/09/06	3.069	3.253	3.032	3.152
2025/09/05	2.980	3.100	2.961	3.069
2025/09/04	3.043	3.070	2.972	2.980
2025/09/03	3.082	3.101	3.028	3.043
2025/09/02	3.113	3.140	3.080	3.082
2025/09/01	3.178	3.191	3.069	3.113
2025/08/31	3.131	3.284	3.118	3.178
2025/08/30	3.096	3.144	3.070	3.131
2025/08/29	3.230	3.237	3.077	3.096
2025/08/28	3.130	3.287	3.125	3.230
2025/08/27	3.291	3.330	3.123	3.130
2025/08/26	3.317	3.342	3.261	3.291
2025/08/25	3.462	3.489	3.279	3.317
2025/08/24	3.468	3.499	3.422	3.462
2025/08/23	3.511	3.516	3.420	3.468
2025/08/22	3.395	3.568	3.342	3.511
2025/08/21	3.461	3.464	3.388	3.395
2025/08/20	3.412	3.470	3.383	3.461
2025/08/19	3.598	3.615	3.398	3.412
2025/08/18	3.703	3.719	3.472	3.597
2025/08/17	3.616	3.799	3.582	3.703
2025/08/16	3.581	3.742	3.506	3.616
2025/08/15	3.382	3.770	3.346	3.580
2025/08/14	3.474	3.571	3.303	3.382
2025/08/13	3.395	3.490	3.366	3.474
2025/08/12	3.294	3.423	3.239	3.394
2025/08/11	3.372	3.372	3.293	3.296
2025/08/10	3.375	3.419	3.315	3.372
2025/08/09	3.439	3.518	3.354	3.375
2025/08/08	3.518	3.585	3.394	3.439
2025/08/07	3.432	3.535	3.338	3.518
2025/08/06	3.398	3.488	3.300	3.432
2025/08/05	3.503	3.510	3.348	3.399
2025/08/04	3.411	10,000.000	3.389	3.503
2025/08/03	3.297	3.438	3.270	3.411
2025/08/02	3.256	3.355	3.191	3.297
2025/08/01	3.475	3.520	3.250	3.256
2025/07/31	3.647	3.717	3.464	3.476
2025/07/30	3.705	3.748	3.556	3.647
2025/07/29	3.617	3.875	3.594	3.705
2025/07/28	3.672	3.753	3.550	3.617
2025/07/27	3.712	3.785	3.560	3.673
2025/07/26	3.323	3.820	3.310	3.712
2025/07/25	3.382	3.390	3.250	3.323
2025/07/24	3.354	3.686	3.095	3.384
2025/07/23	3.485	4.050	3.255	3.354
2025/07/22	3.046	3.503	3.040	3.485
2025/07/21	3.042	3.078	2.990	3.046
2025/07/20	3.020	3.124	2.996	3.045
2025/07/19	2.965	3.150	2.934	3.020
2025/07/18	3.123	3.260	2.931	2.965
2025/07/17	2.673	3.212	2.643	3.123
2025/07/16	2.597	2.704	2.556	2.673
2025/07/15	2.572	2.599	2.496	2.597
2025/07/14	2.493	2.617	2.475	2.576
2025/07/13	2.472	2.559	2.441	2.493
2025/07/12	2.465	2.525	2.453	2.472
2025/07/11	2.459	13.406	2.422	2.464
2025/07/10	2.372	2.474	2.364	2.459
2025/07/09	2.371	2.415	2.320	2.372
2025/07/08	2.378	2.390	2.311	2.371
2025/07/07	2.401	2.420	2.378	2.378
2025/07/06	2.402	2.441	2.400	2.401
2025/07/05	2.404	2.425	2.392	2.402
2025/07/04	2.445	2.470	2.392	2.404
2025/07/03	2.474	2.499	2.438	2.444
2025/07/02	2.414	2.508	2.408	2.474
2025/07/01	2.496	2.542	2.414	2.414
2025/06/30	2.522	2.544	2.480	2.496
2025/06/29	2.529	2.545	2.491	2.522
2025/06/28	2.482	2.586	2.450	2.530
2025/06/27	2.456	2.626	2.450	2.482
2025/06/26	2.523	2.600	2.430	2.456
2025/06/25	2.502	2.616	2.470	2.523
2025/06/24	2.499	2.532	2.458	2.502
2025/06/23	2.337	2.504	2.328	2.499

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