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
2025/10/17	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
2025/06/22	2.447	2.466	2.206	2.337
2025/06/21	2.522	2.544	2.415	2.447
2025/06/20	2.585	2.605	2.437	2.522
2025/06/19	2.538	2.602	2.520	2.587
2025/06/18	2.612	2.627	2.500	2.538
2025/06/17	2.614	2.670	2.528	2.612
2025/06/16	2.621	2.701	2.602	2.614
2025/06/15	2.631	2.647	2.600	2.621
2025/06/14	2.638	2.721	2.623	2.630
2025/06/13	2.628	2.684	2.518	2.640
2025/06/12	2.735	2.743	2.590	2.628
2025/06/11	2.705	2.819	2.666	2.735
2025/06/10	2.688	2.736	2.639	2.705
2025/06/09	2.654	2.704	2.586	2.688
2025/06/08	2.576	2.706	2.555	2.654
2025/06/07	2.590	2.628	2.570	2.576
2025/06/06	2.502	2.646	2.497	2.590
2025/06/05	2.542	2.663	2.488	2.502
2025/06/04	2.620	2.656	2.534	2.542
2025/06/03	2.655	2.677	2.615	2.621
2025/06/02	2.759	2.882	2.654	2.655
2025/06/01	2.535	2.757	2.484	2.753
2025/05/31	2.554	2.555	2.356	2.535
2025/05/30	2.596	2.699	2.482	2.554
2025/05/29	2.701	2.735	2.596	2.596
2025/05/28	2.699	2.739	2.662	2.701
2025/05/27	2.662	2.710	2.624	2.699
2025/05/26	2.694	2.699	2.581	2.662
2025/05/25	2.654	2.694	2.615	2.694
2025/05/24	2.640	2.718	2.638	2.654
2025/05/23	2.815	2.831	2.631	2.640
2025/05/22	2.742	2.822	2.726	2.815
2025/05/21	2.735	2.764	2.699	2.742
2025/05/20	2.781	2.810	2.710	2.734
2025/05/19	2.838	2.846	2.685	2.783
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

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