オーケービー/円 (OKB) 時系列データ・価格推移

オーケービー/円(OKB/JPY)時系列データ

日付	始値	高値	安値	終値
2024/05/04	7,844.46	7,954.54	7,728.14	7,804.02
2024/05/03	7,466.10	7,875.50	7,398.79	7,844.46
2024/05/02	7,610.60	7,650.79	7,461.68	7,475.58
2024/05/01	8,061.88	8,067.77	7,453.09	7,610.60
2024/04/30	8,069.42	8,129.32	7,749.09	8,061.88
2024/04/29	8,204.98	8,283.24	7,900.66	8,072.71
2024/04/28	8,334.76	8,506.30	8,149.91	8,204.98
2024/04/27	8,298.05	8,402.89	8,194.58	8,330.77
2024/04/26	8,271.48	8,332.73	8,146.15	8,298.05
2024/04/25	8,464.14	8,671.72	8,057.85	8,267.90
2024/04/24	8,564.97	8,675.76	8,404.06	8,464.34
2024/04/23	8,536.65	8,757.61	8,455.86	8,568.27
2024/04/22	8,477.30	8,636.82	8,428.35	8,536.65
2024/04/21	8,632.90	8,665.56	8,353.02	8,475.97
2024/04/20	8,511.90	8,644.37	8,404.14	8,632.90
2024/04/19	8,559.03	8,666.30	8,076.25	8,508.16
2024/04/18	8,480.34	8,683.51	8,332.15	8,561.95
2024/04/17	8,911.10	9,265.66	8,290.65	8,480.34
2024/04/16	8,932.97	9,629.89	8,584.30	8,917.88
2024/04/15	8,215.78	9,295.97	8,117.99	8,932.97
2024/04/14	8,010.57	8,418.45	7,793.98	8,215.78
2024/04/13	8,220.05	8,889.82	7,681.59	8,010.57
2024/04/12	8,700.37	8,748.50	8,139.86	8,220.05
2024/04/11	8,797.18	8,845.17	8,583.63	8,700.63
2024/04/10	8,654.25	8,821.27	8,508.92	8,800.22
2024/04/09	9,014.55	9,077.45	8,511.75	8,654.25
2024/04/08	8,807.79	9,134.16	8,778.11	9,014.55
2024/04/07	8,738.84	8,928.77	8,664.56	8,807.87
2024/04/06	8,535.55	8,885.50	8,459.62	8,738.84
2024/04/05	8,467.73	8,746.86	8,277.37	8,535.55
2024/04/04	8,517.67	8,668.81	8,378.14	8,468.67
2024/04/03	8,693.63	8,843.28	8,344.17	8,516.80
2024/04/02	9,304.94	9,309.43	8,374.90	8,697.32
2024/04/01	9,608.06	9,678.63	9,148.41	9,306.80
2024/03/31	9,550.87	9,676.79	9,549.10	9,608.19
2024/03/30	9,674.43	9,772.84	9,529.32	9,549.82
2024/03/29	9,656.26	9,842.01	9,517.23	9,674.44
2024/03/28	9,761.92	9,899.18	9,496.29	9,656.26
2024/03/27	10,095.94	10,259.21	9,563.65	9,761.87
2024/03/26	9,816.80	10,339.25	9,812.90	10,096.11
2024/03/25	9,455.57	10,000.22	9,413.25	9,821.18
2024/03/24	9,170.53	9,675.43	9,086.45	9,458.06
2024/03/23	8,867.88	9,644.23	8,742.42	9,170.53
2024/03/22	9,008.65	9,266.28	8,634.36	8,867.88
2024/03/21	9,109.40	9,280.05	8,831.28	9,008.66
2024/03/20	8,483.03	9,251.39	8,153.10	9,110.43
2024/03/19	9,561.18	9,579.52	8,365.33	8,487.82
2024/03/18	9,585.79	9,634.83	9,342.45	9,561.18
2024/03/17	9,602.11	9,701.07	9,114.98	9,589.68
2024/03/16	9,955.00	10,202.10	9,545.26	9,609.59
2024/03/15	10,321.17	10,425.30	9,315.36	9,955.00
2024/03/14	10,748.65	10,910.67	9,828.32	10,321.17
2024/03/13	9,731.47	10,888.43	9,636.23	10,748.65
2024/03/12	9,941.70	10,068.06	9,194.87	9,731.47
2024/03/11	9,874.80	10,151.47	9,356.47	9,941.70
2024/03/10	9,041.39	10,812.75	8,874.44	9,874.80
2024/03/09	8,796.72	9,142.77	8,638.19	9,041.39
2024/03/08	8,670.42	9,064.17	8,460.82	8,795.71
2024/03/07	8,377.80	8,697.27	8,225.36	8,670.42
2024/03/06	8,172.35	8,384.61	7,912.72	8,377.80
2024/03/05	8,530.18	8,797.77	7,743.09	8,172.35
2024/03/04	8,729.16	8,786.86	8,388.00	8,531.33
2024/03/03	8,166.10	9,137.53	8,154.80	8,730.67
2024/03/02	7,776.69	8,271.62	7,729.08	8,166.10
2024/03/01	7,763.13	7,868.13	7,660.40	7,776.69
2024/02/29	7,886.61	7,941.73	7,724.74	7,763.13
2024/02/28	7,749.58	8,044.84	7,688.60	7,893.27
2024/02/27	7,716.20	7,829.66	7,613.72	7,750.83
2024/02/26	7,537.18	7,787.99	7,468.37	7,718.07
2024/02/25	7,720.08	7,729.40	7,503.01	7,537.18
2024/02/24	7,607.51	7,761.33	7,562.90	7,721.97
2024/02/23	7,648.33	7,691.78	7,548.83	7,607.94
2024/02/22	7,653.37	8,066.39	7,589.96	7,648.33
2024/02/21	7,630.13	7,776.53	7,436.79	7,653.37
2024/02/20	7,949.72	7,960.64	7,386.59	7,630.13
2024/02/19	7,858.79	8,018.76	7,854.60	7,949.72
2024/02/18	7,770.82	7,949.39	7,766.31	7,856.77
2024/02/17	7,771.00	7,922.84	7,652.20	7,772.87
2024/02/16	7,609.47	8,232.83	7,604.02	7,772.57
2024/02/15	7,565.75	7,700.47	7,465.95	7,611.39
2024/02/14	7,438.12	7,628.77	7,404.15	7,566.97
2024/02/13	7,426.40	7,537.84	7,328.59	7,439.86
2024/02/12	7,434.85	7,438.40	7,218.34	7,426.40
2024/02/11	7,433.58	7,440.47	7,281.07	7,438.40
2024/02/10	7,362.00	7,515.85	7,333.19	7,433.58
2024/02/09	7,350.11	7,440.67	7,297.82	7,362.00
2024/02/08	7,157.39	7,444.09	7,150.85	7,350.11
2024/02/07	7,120.74	7,162.94	7,011.98	7,157.39
2024/02/06	7,206.24	7,223.13	7,094.58	7,120.74
2024/02/05	7,171.31	7,274.25	7,134.80	7,206.24
2024/02/04	7,247.67	7,250.29	7,123.43	7,171.65
2024/02/03	7,172.40	7,314.34	7,170.42	7,247.48
2024/02/02	7,173.84	7,230.54	7,082.31	7,176.05
2024/02/01	7,211.51	7,350.93	6,925.42	7,173.84
2024/01/31	7,754.68	7,777.50	7,211.51	7,217.78
2024/01/30	7,689.22	7,904.66	7,521.51	7,754.68
2024/01/29	7,744.92	7,762.56	7,582.05	7,685.83
2024/01/28	7,873.15	7,921.72	7,650.37	7,744.92
2024/01/27	8,027.83	8,028.79	7,771.81	7,873.15
2024/01/26	7,412.08	8,117.91	7,052.43	8,025.72
2024/01/25	7,029.55	7,442.00	7,011.78	7,413.03
2024/01/24	7,007.96	7,168.26	6,792.26	7,029.55
2024/01/23	7,754.04	7,808.02	3,696.67	7,006.56
2024/01/22	7,972.50	7,997.12	7,730.16	7,755.80
2024/01/21	7,945.76	8,016.26	7,922.02	7,978.04
2024/01/20	7,870.11	7,959.18	7,834.91	7,942.38
2024/01/19	8,057.02	8,067.77	7,785.60	7,870.11
2024/01/18	8,117.78	8,168.48	7,929.80	8,057.64
2024/01/17	8,017.58	8,250.00	7,987.82	8,121.32
2024/01/16	7,899.61	8,064.87	7,876.99	8,015.03
2024/01/15	7,694.21	8,003.12	7,686.08	7,900.33
2024/01/14	7,848.96	7,867.19	7,679.09	7,690.78
2024/01/13	7,729.97	7,858.96	7,639.20	7,848.96
2024/01/12	7,895.35	7,933.21	7,640.33	7,736.54
2024/01/11	8,003.72	8,193.96	7,852.65	7,895.35
2024/01/10	7,736.06	8,068.63	7,693.03	8,003.72
2024/01/09	7,897.24	7,912.43	7,602.23	7,745.13
2024/01/08	7,818.41	7,935.31	7,552.50	7,891.51
2024/01/07	7,884.94	7,947.01	7,781.14	7,818.41
2024/01/06	8,004.45	8,016.52	7,840.42	7,886.70
2024/01/05	7,942.84	8,119.71	7,817.33	8,004.45
2024/01/04	7,757.42	7,952.15	7,732.38	7,944.07
2024/01/03	7,893.25	8,016.60	7,581.50	7,764.80
2024/01/02	7,880.27	8,046.47	7,819.12	7,893.25
2024/01/01	7,765.68	7,881.06	7,672.19	7,880.27
2023/12/31	7,724.93	7,814.52	7,689.25	7,765.25
2023/12/30	7,787.50	7,837.11	7,690.97	7,724.93
2023/12/29	7,877.37	7,932.62	7,676.39	7,787.50
2023/12/28	7,851.06	8,020.13	7,763.52	7,874.95
2023/12/27	7,789.06	7,925.64	7,689.37	7,851.06
2023/12/26	7,707.39	8,115.65	7,646.51	7,789.06
2023/12/25	7,781.34	7,849.71	7,692.23	7,708.63
2023/12/24	7,899.94	7,999.47	7,765.63	7,781.34
2023/12/23	7,887.28	7,981.53	7,790.43	7,899.31
2023/12/22	7,837.63	7,920.92	7,772.64	7,887.28
2023/12/21	7,926.53	7,939.09	7,753.60	7,837.00
2023/12/20	7,913.47	8,079.66	7,854.55	7,926.09
2023/12/19	7,803.20	8,033.63	7,756.33	7,913.47
2023/12/18	7,897.69	7,991.33	7,518.85	7,803.20
2023/12/17	8,228.51	8,246.97	7,872.50	7,897.20
2023/12/16	8,210.07	8,510.53	8,144.91	8,228.51
2023/12/15	8,422.69	8,440.58	8,124.57	8,210.79
2023/12/14	8,523.41	8,549.40	8,328.72	8,420.68
2023/12/13	8,539.81	8,894.00	8,372.52	8,522.54
2023/12/12	8,538.52	8,616.90	8,368.48	8,538.60
2023/12/11	8,733.93	8,832.60	8,341.19	8,540.33
2023/12/10	8,288.24	9,017.70	8,199.74	8,733.93
2023/12/09	8,311.04	8,453.72	8,263.63	8,287.61
2023/12/08	8,205.86	8,338.73	8,061.19	8,313.60
2023/12/07	8,361.95	8,793.24	8,049.33	8,206.82
2023/12/06	8,532.17	8,590.76	8,272.20	8,361.98
2023/12/05	8,678.38	8,678.38	8,306.66	8,527.63
2023/12/04	8,525.17	8,958.98	8,500.26	8,678.38
2023/12/03	8,566.79	8,674.38	8,480.08	8,524.45
2023/12/02	8,466.09	8,595.18	8,418.52	8,566.79
2023/12/01	8,327.88	8,623.37	8,296.32	8,466.09
2023/11/30	8,217.96	8,372.33	8,200.31	8,327.88
2023/11/29	8,315.98	8,460.91	8,138.98	8,217.69
2023/11/28	8,334.19	8,371.28	8,184.77	8,315.98
2023/11/27	8,609.18	8,633.79	8,113.19	8,334.19
2023/11/26	8,721.24	8,750.50	8,530.77	8,609.18
2023/11/25	8,670.02	8,796.16	8,651.83	8,721.24
2023/11/24	8,670.17	8,799.38	8,598.63	8,670.02
2023/11/23	8,655.47	8,892.83	8,532.13	8,667.37
2023/11/22	8,177.87	8,839.86	8,097.95	8,654.35
2023/11/21	8,462.17	8,893.93	8,119.98	8,182.76
2023/11/20	8,710.73	8,717.77	8,419.78	8,462.17
2023/11/19	8,548.06	8,750.34	8,474.47	8,713.85
2023/11/18	8,439.40	8,701.74	8,122.56	8,546.96
2023/11/17	8,583.53	8,754.59	8,150.35	8,439.40
2023/11/16	9,227.23	9,242.47	8,400.03	8,583.45
2023/11/15	8,974.20	9,281.47	8,702.35	9,227.23
2023/11/14	8,910.59	9,779.66	8,606.14	8,974.20
2023/11/13	9,097.15	9,223.27	8,833.57	8,912.20
2023/11/12	9,334.51	9,345.73	9,058.94	9,097.15
2023/11/11	9,416.96	9,668.40	9,151.36	9,337.13
2023/11/10	9,252.42	9,492.57	8,972.80	9,416.67
2023/11/09	8,566.26	9,439.32	8,374.92	9,253.53
2023/11/08	7,918.96	8,709.80	7,915.87	8,566.26
2023/11/07	7,878.09	7,932.04	7,544.90	7,918.96

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