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
2024/04/30	4.672	4.765	4.300	4.533
2024/04/29	4.770	4.861	4.579	4.672
2024/04/28	4.889	5.000	4.754	4.769
2024/04/27	4.922	4.924	4.716	4.891
2024/04/26	4.812	5.070	4.750	4.924
2024/04/25	4.792	4.892	4.700	4.827
2024/04/24	4.961	5.063	4.793	4.795
2024/04/23	5.120	5.180	4.954	4.963
2024/04/22	5.197	5.282	5.077	5.120
2024/04/21	5.270	5.380	5.150	5.197
2024/04/20	4.966	5.347	4.940	5.270
2024/04/19	4.974	5.027	4.759	4.973
2024/04/18	4.914	5.101	4.801	4.975
2024/04/17	4.891	5.113	4.740	4.914
2024/04/16	5.020	5.149	4.722	4.888
2024/04/15	5.200	5.452	4.850	5.022
2024/04/14	4.991	5.497	4.860	5.200
2024/04/13	5.283	5.359	4.500	4.992
2024/04/12	5.763	5.811	4.877	5.281
2024/04/11	6.001	6.050	5.750	5.769
2024/04/10	6.036	6.138	5.751	6.001
2024/04/09	6.220	6.289	5.910	6.036
2024/04/08	6.222	6.395	6.157	6.220
2024/04/07	6.235	6.766	6.150	6.222
2024/04/06	5.936	7.076	5.790	6.235
2024/04/05	5.878	6.198	5.751	5.937
2024/04/04	6.230	6.395	5.712	5.876
2024/04/03	6.155	6.948	5.835	6.230
2024/04/02	5.630	6.487	5.150	6.152
2024/04/01	6.099	6.184	5.560	5.630
2024/03/31	5.769	6.760	5.513	6.099
2024/03/30	5.184	5.799	5.170	5.769
2024/03/29	5.403	5.415	5.102	5.188
2024/03/28	5.180	5.424	5.110	5.403
2024/03/27	5.572	5.699	5.129	5.180
2024/03/26	5.709	5.808	5.425	5.572
2024/03/25	5.463	5.795	5.326	5.707
2024/03/24	4.997	5.549	4.953	5.463
2024/03/23	4.861	5.173	4.845	4.997
2024/03/22	5.083	5.148	4.703	4.861
2024/03/21	5.111	5.231	4.928	5.084
2024/03/20	4.630	5.212	4.419	5.111
2024/03/19	4.840	5.168	4.224	4.631
2024/03/18	5.375	5.377	4.786	4.838
2024/03/17	4.778	5.794	4.689	5.376
2024/03/16	5.462	5.499	4.676	4.778
2024/03/15	5.715	5.799	5.180	5.462
2024/03/14	5.881	6.327	5.534	5.715
2024/03/13	5.744	5.969	5.698	5.882
2024/03/12	6.021	6.120	5.606	5.744
2024/03/11	6.038	6.188	5.873	6.021
2024/03/10	6.064	6.480	5.951	6.038
2024/03/09	6.080	6.188	6.012	6.063
2024/03/08	6.207	6.229	5.921	6.080
2024/03/07	6.079	6.297	5.915	6.207
2024/03/06	5.884	6.177	5.700	6.082
2024/03/05	6.214	6.880	5.500	5.884
2024/03/04	6.609	6.735	6.076	6.214
2024/03/03	6.852	6.989	6.581	6.609
2024/03/02	6.965	7.159	6.750	6.852
2024/03/01	6.901	7.118	6.829	6.965
2024/02/29	7.208	7.420	6.800	6.901
2024/02/28	7.155	7.694	6.780	7.208
2024/02/27	7.881	7.907	7.004	7.155
2024/02/26	6.896	8.311	6.757	7.879
2024/02/25	6.177	6.999	5.836	6.896
2024/02/24	6.011	6.501	5.840	6.179
2024/02/23	5.185	6.249	5.185	6.012
2024/02/22	4.928	5.234	4.869	5.183
2024/02/21	5.100	5.340	4.750	4.928
2024/02/20	5.154	5.236	5.022	5.100
2024/02/19	5.098	5.416	5.080	5.152
2024/02/18	4.904	5.208	4.876	5.098
2024/02/17	4.815	5.043	4.812	4.907
2024/02/16	4.741	4.864	4.709	4.816
2024/02/15	4.974	4.998	4.706	4.741
2024/02/14	4.761	4.994	4.741	4.973
2024/02/13	4.848	4.898	4.612	4.761
2024/02/12	4.973	5.218	4.555	4.848
2024/02/11	4.416	4.995	4.412	4.982
2024/02/10	4.459	4.500	4.400	4.420
2024/02/09	4.369	4.539	4.265	4.459
2024/02/08	4.397	4.593	4.311	4.369
2024/02/07	4.163	4.442	4.050	4.396
2024/02/06	4.520	4.544	4.151	4.164
2024/02/05	4.651	4.999	4.355	4.520
2024/02/04	4.079	5.023	3.980	4.652
2024/02/03	3.862	4.157	3.770	4.080
2024/02/02	3.288	3.863	3.285	3.862
2024/02/01	3.492	3.541	3.250	3.289
2024/01/31	3.350	3.522	3.350	3.491
2024/01/30	3.324	3.574	3.323	3.350
2024/01/29	3.304	3.340	3.189	3.324
2024/01/28	3.166	3.434	3.080	3.306
2024/01/27	3.202	3.210	3.130	3.166
2024/01/26	3.114	3.275	3.097	3.202
2024/01/25	3.113	3.199	3.105	3.116
2024/01/24	3.232	3.319	3.106	3.113
2024/01/23	3.099	3.273	2.971	3.232
2024/01/22	3.317	3.335	3.063	3.099
2024/01/21	3.364	3.401	3.270	3.317
2024/01/20	3.300	3.494	3.256	3.366
2024/01/19	3.463	3.500	3.231	3.300
2024/01/18	3.129	3.597	3.106	3.463
2024/01/17	3.155	3.399	3.011	3.129
2024/01/16	3.339	3.500	2.914	3.155
2024/01/15	2.505	3.430	2.497	3.339
2024/01/14	2.552	2.591	2.505	2.505
2024/01/13	2.481	2.564	2.480	2.552
2024/01/12	2.583	2.618	2.480	2.481
2024/01/11	2.570	2.636	2.532	2.583
2024/01/10	2.516	2.635	2.460	2.570
2024/01/09	2.559	2.603	2.470	2.516
2024/01/08	2.549	2.571	2.460	2.559
2024/01/07	2.620	2.676	2.536	2.549
2024/01/06	2.599	2.699	2.495	2.620
2024/01/05	2.620	2.691	2.470	2.599
2024/01/04	2.515	2.709	2.515	2.620
2024/01/03	2.663	2.770	2.452	2.515
2024/01/02	2.638	2.754	2.567	2.663
2024/01/01	2.489	2.658	2.467	2.638
2023/12/31	2.592	2.619	2.388	2.489
2023/12/30	2.417	2.596	2.399	2.592
2023/12/29	2.404	2.454	2.375	2.417
2023/12/28	2.412	2.438	2.380	2.404
2023/12/27	2.384	2.447	2.370	2.412
2023/12/26	2.430	2.449	2.371	2.382
2023/12/25	2.410	2.448	2.380	2.430
2023/12/24	2.430	2.456	2.394	2.410
2023/12/23	2.409	2.489	2.360	2.430
2023/12/22	2.426	2.443	2.383	2.409
2023/12/21	2.413	2.460	2.400	2.426
2023/12/20	2.465	2.518	2.400	2.414
2023/12/19	2.440	2.540	2.400	2.465
2023/12/18	2.451	2.581	2.320	2.440
2023/12/17	2.542	2.656	2.415	2.451
2023/12/16	2.334	2.910	2.311	2.542
2023/12/15	2.471	2.484	2.333	2.333
2023/12/14	2.461	2.547	2.381	2.471
2023/12/13	2.409	2.546	2.288	2.461
2023/12/12	2.370	2.533	2.353	2.409
2023/12/11	2.628	2.654	2.341	2.370
2023/12/10	2.835	2.899	2.592	2.628
2023/12/09	2.117	3.099	2.098	2.835
2023/12/08	2.058	2.157	2.058	2.117
2023/12/07	2.056	2.092	2.009	2.059
2023/12/06	2.141	2.180	2.045	2.056
2023/12/05	2.100	2.246	2.086	2.141
2023/12/04	2.033	2.130	2.031	2.100
2023/12/03	2.129	2.158	2.024	2.033
2023/12/02	2.095	2.191	1.971	2.129
2023/12/01	1.825	2.192	1.806	2.095
2023/11/30	1.744	1.831	1.734	1.826
2023/11/29	1.739	1.809	1.739	1.744
2023/11/28	1.721	1.809	1.721	1.740
2023/11/27	1.794	1.868	1.683	1.721
2023/11/26	1.742	1.899	1.722	1.793
2023/11/25	1.746	1.761	1.710	1.742
2023/11/24	1.660	1.759	1.652	1.748
2023/11/23	1.606	1.746	1.599	1.660
2023/11/22	1.525	1.642	1.523	1.606
2023/11/21	1.608	1.647	1.525	1.525
2023/11/20	1.640	1.682	1.605	1.608
2023/11/19	1.615	1.644	1.610	1.640
2023/11/18	1.639	1.713	1.599	1.615
2023/11/17	1.630	1.757	1.597	1.639
2023/11/16	1.722	1.742	1.613	1.630
2023/11/15	1.616	1.725	1.600	1.722
2023/11/14	1.672	1.714	1.606	1.616
2023/11/13	1.791	1.811	1.672	1.672
2023/11/12	1.835	1.849	1.772	1.791
2023/11/11	1.847	1.863	1.793	1.835
2023/11/10	1.794	1.897	1.782	1.848
2023/11/09	1.884	1.945	1.794	1.794
2023/11/08	1.782	1.942	1.750	1.884
2023/11/07	1.706	1.832	1.666	1.782
2023/11/06	1.626	1.779	1.623	1.706
2023/11/05	1.608	1.649	1.590	1.626
2023/11/04	1.581	1.644	1.576	1.608
2023/11/03	1.586	1.590	1.532	1.581

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