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
2026/06/23	1.187	1.190	1.116	1.142
2026/06/22	1.192	1.206	1.175	1.187
2026/06/21	1.197	1.205	1.187	1.192
2026/06/20	1.194	1.202	1.181	1.197
2026/06/19	1.189	1.202	1.175	1.194
2026/06/18	1.218	1.224	1.174	1.189
2026/06/17	1.240	1.251	1.210	1.218
2026/06/16	1.278	1.307	1.230	1.240
2026/06/15	1.287	1.318	1.274	1.278
2026/06/14	1.265	1.299	1.247	1.287
2026/06/13	1.274	1.287	1.250	1.265
2026/06/12	1.207	1.317	1.183	1.274
2026/06/11	1.101	1.208	1.097	1.207
2026/06/10	1.122	1.125	1.089	1.101
2026/06/09	1.169	1.170	1.104	1.122
2026/06/08	1.146	1.179	1.122	1.169
2026/06/07	1.080	1.152	1.079	1.148
2026/06/06	1.074	1.082	1.040	1.080
2026/06/05	1.139	1.139	1.060	1.074
2026/06/04	1.149	1.168	1.102	1.139
2026/06/03	1.141	1.171	1.135	1.149
2026/06/02	1.203	1.203	1.129	1.141
2026/06/01	1.230	1.230	1.195	1.203
2026/05/31	1.231	1.238	1.216	1.230
2026/05/30	1.232	1.240	1.225	1.231
2026/05/29	1.240	1.257	1.224	1.232
2026/05/28	1.276	1.276	1.230	1.240
2026/05/27	1.299	1.304	1.276	1.276
2026/05/26	1.317	1.319	1.296	1.299
2026/05/25	1.317	1.329	1.311	1.317
2026/05/24	1.339	1.348	1.305	1.317
2026/05/23	1.316	1.345	1.294	1.339
2026/05/22	1.338	1.351	1.315	1.316
2026/05/21	1.338	1.356	1.325	1.338
2026/05/20	1.313	1.349	1.307	1.337
2026/05/19	1.342	1.343	1.307	1.317
2026/05/18	1.433	1.442	1.330	1.342
2026/05/17	1.463	1.472	1.426	1.439
2026/05/16	1.480	1.490	1.450	1.463
2026/05/15	1.480	1.593	1.471	1.480
2026/05/14	1.366	1.486	1.351	1.480
2026/05/13	1.368	1.399	1.352	1.366
2026/05/12	1.369	1.415	1.355	1.368
2026/05/11	1.359	1.389	1.333	1.369
2026/05/10	1.279	1.423	1.276	1.359
2026/05/09	1.252	1.285	1.246	1.279
2026/05/08	1.227	1.256	1.217	1.252
2026/05/07	1.220	1.237	1.204	1.228
2026/05/06	1.198	1.250	1.185	1.220
2026/05/05	1.182	1.207	1.178	1.198
2026/05/04	1.180	1.196	1.178	1.182
2026/05/03	1.188	1.189	1.174	1.180
2026/05/02	1.180	1.191	1.169	1.188
2026/05/01	1.173	1.186	1.169	1.180
2026/04/30	1.207	1.221	1.170	1.173
2026/04/29	1.211	1.226	1.191	1.207
2026/04/28	1.236	1.237	1.199	1.211
2026/04/27	1.261	1.271	1.220	1.237
2026/04/26	1.258	1.271	1.240	1.261
2026/04/25	1.264	1.321	1.247	1.258
2026/04/24	1.267	1.270	1.250	1.264
2026/04/23	1.273	1.283	1.257	1.267
2026/04/22	1.285	1.299	1.265	1.273
2026/04/21	1.289	1.300	1.265	1.285
2026/04/20	1.258	1.295	1.256	1.289
2026/04/19	1.296	1.304	1.256	1.257
2026/04/18	1.343	1.343	1.287	1.296
2026/04/17	1.313	1.357	1.288	1.343
2026/04/16	1.288	1.331	1.286	1.313
2026/04/15	1.308	1.332	1.261	1.288
2026/04/14	1.279	1.394	1.264	1.308
2026/04/13	1.230	1.288	1.228	1.280
2026/04/12	1.261	1.268	1.221	1.230
2026/04/11	1.215	1.269	1.207	1.261
2026/04/10	1.199	1.240	1.196	1.215
2026/04/09	1.181	1.213	1.169	1.199
2026/04/08	1.206	1.212	1.172	1.181
2026/04/07	1.186	1.212	1.162	1.206
2026/04/06	1.196	1.206	1.182	1.187
2026/04/05	1.203	1.208	1.184	1.196
2026/04/04	1.210	1.212	1.203	1.203
2026/04/03	1.228	1.231	1.209	1.210
2026/04/02	1.213	1.238	1.177	1.228
2026/04/01	1.241	1.264	1.211	1.213
2026/03/31	1.254	1.264	1.232	1.241
2026/03/30	1.226	1.259	1.219	1.254
2026/03/29	1.251	1.254	1.211	1.225
2026/03/28	1.229	1.265	1.221	1.251
2026/03/27	1.268	1.273	1.225	1.229
2026/03/26	1.279	1.286	1.245	1.268
2026/03/25	1.286	1.288	1.270	1.279
2026/03/24	1.294	1.305	1.276	1.287
2026/03/23	1.278	1.311	1.263	1.294
2026/03/22	1.305	1.317	1.275	1.278
2026/03/21	1.327	1.335	1.305	1.305
2026/03/20	1.314	1.337	1.311	1.327
2026/03/19	1.343	1.355	1.303	1.311
2026/03/18	1.385	1.397	1.321	1.344
2026/03/17	1.419	1.448	1.384	1.385
2026/03/16	1.401	1.420	1.372	1.419
2026/03/15	1.389	1.416	1.381	1.403
2026/03/14	1.405	1.414	1.385	1.389
2026/03/13	1.413	1.458	1.404	1.405
2026/03/12	1.422	1.439	1.404	1.413
2026/03/11	1.424	1.440	1.398	1.422
2026/03/10	1.415	1.463	1.412	1.424
2026/03/09	1.410	1.426	1.402	1.413
2026/03/08	1.412	1.431	1.393	1.410
2026/03/07	1.408	1.422	1.398	1.412
2026/03/06	1.455	1.463	1.388	1.408
2026/03/05	1.472	1.481	1.444	1.455
2026/03/04	1.463	1.503	1.438	1.472
2026/03/03	1.464	1.474	1.440	1.463
2026/03/02	1.457	1.500	1.443	1.464
2026/03/01	1.471	1.515	1.443	1.457
2026/02/28	1.450	1.481	1.373	1.471
2026/02/27	1.493	1.512	1.441	1.450
2026/02/26	1.512	1.537	1.471	1.493
2026/02/25	1.423	1.549	1.419	1.512
2026/02/24	1.410	1.435	1.388	1.423
2026/02/23	1.435	1.449	1.398	1.410
2026/02/22	1.479	1.488	1.429	1.435
2026/02/21	1.462	1.496	1.451	1.479
2026/02/20	1.436	1.493	1.428	1.462
2026/02/19	1.454	1.455	1.411	1.437
2026/02/18	1.489	1.503	1.448	1.454
2026/02/17	1.511	1.513	1.459	1.491
2026/02/16	1.499	1.524	1.485	1.511
2026/02/15	1.520	1.597	1.480	1.499
2026/02/14	1.448	1.528	1.447	1.520
2026/02/13	1.443	1.474	1.429	1.450
2026/02/12	1.445	1.501	1.425	1.443
2026/02/11	1.477	1.498	1.403	1.445
2026/02/10	1.501	1.539	1.465	1.476
2026/02/09	1.510	1.537	1.456	1.501
2026/02/08	1.503	1.549	1.493	1.510
2026/02/07	1.553	1.574	1.476	1.503
2026/02/06	1.403	1.677	1.331	1.553
2026/02/05	1.524	1.529	1.336	1.403
2026/02/04	1.559	1.564	1.502	1.529
2026/02/03	1.552	1.584	1.510	1.560
2026/02/02	1.557	1.571	1.493	1.552
2026/02/01	1.504	1.599	1.494	1.557
2026/01/31	1.565	1.578	1.400	1.504
2026/01/30	1.576	1.596	1.520	1.565
2026/01/29	1.630	1.699	1.551	1.576
2026/01/28	1.617	1.670	1.616	1.630
2026/01/27	1.619	1.645	1.574	1.619
2026/01/26	1.575	1.628	1.557	1.619
2026/01/25	1.650	1.680	1.545	1.575
2026/01/24	1.615	1.654	1.606	1.650
2026/01/23	1.653	1.663	1.601	1.617
2026/01/22	1.635	1.696	1.589	1.658
2026/01/21	1.576	1.648	1.555	1.635
2026/01/20	1.668	1.668	1.556	1.576
2026/01/19	1.653	1.778	1.589	1.668
2026/01/18	1.751	1.759	1.651	1.653
2026/01/17	1.752	1.763	1.703	1.751
2026/01/16	1.771	1.771	1.720	1.752
2026/01/15	1.822	1.822	1.755	1.771
2026/01/14	1.840	1.868	1.808	1.822
2026/01/13	1.790	1.913	1.761	1.840
2026/01/12	1.753	1.841	1.726	1.790
2026/01/11	1.765	1.809	1.749	1.753
2026/01/10	1.790	1.792	1.762	1.765
2026/01/09	1.790	1.840	1.764	1.790
2026/01/08	1.855	1.918	1.769	1.790
2026/01/07	1.982	1.991	1.842	1.855
2026/01/06	1.956	2.066	1.902	1.981
2026/01/05	1.840	1.964	1.825	1.955
2026/01/04	1.737	1.843	1.733	1.841
2026/01/03	1.702	1.779	1.692	1.737
2026/01/02	1.701	1.717	1.646	1.702
2026/01/01	1.597	1.759	1.592	1.701
2025/12/31	1.686	1.695	1.502	1.597
2025/12/30	1.736	1.744	1.681	1.686
2025/12/29	1.762	1.779	1.728	1.744
2025/12/28	1.774	1.783	1.750	1.762
2025/12/27	1.758	1.783	1.741	1.774
2025/12/26	1.746	1.788	1.741	1.758

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