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
2024/12/18	8,104.87	8,136.44	7,457.89	7,522.25
2024/12/17	8,279.10	8,289.40	8,062.17	8,104.87
2024/12/16	8,348.34	8,502.72	8,204.59	8,279.10
2024/12/15	8,190.31	8,403.13	8,162.60	8,346.27
2024/12/14	8,446.61	8,534.44	8,147.41	8,187.70
2024/12/13	8,413.80	8,480.59	8,226.02	8,446.61
2024/12/12	8,365.38	8,813.57	8,326.65	8,413.86
2024/12/11	8,011.09	8,458.16	7,833.76	8,369.60
2024/12/10	8,258.40	8,392.64	7,685.11	8,011.09
2024/12/09	8,973.34	8,973.80	8,086.08	8,251.26
2024/12/08	9,015.20	9,033.16	8,732.52	8,973.34
2024/12/07	8,945.94	9,221.09	8,867.01	9,015.21
2024/12/06	8,517.64	9,262.82	8,505.78	8,945.94
2024/12/05	8,733.33	9,033.50	8,334.46	8,521.28
2024/12/04	9,443.13	9,484.67	8,539.04	8,733.86
2024/12/03	8,112.83	9,579.92	7,811.68	9,443.18
2024/12/02	8,233.56	8,556.52	8,004.27	8,112.83
2024/12/01	8,082.04	8,335.48	8,002.11	8,233.56
2024/11/30	8,124.72	8,254.79	8,013.50	8,080.60
2024/11/29	8,108.26	8,363.79	7,834.93	8,124.72
2024/11/28	8,348.17	8,426.71	7,947.78	8,108.33
2024/11/27	7,957.28	8,370.58	7,936.76	8,352.52
2024/11/26	8,119.75	8,621.24	7,834.12	7,954.59
2024/11/25	8,334.25	8,762.54	7,979.86	8,124.65
2024/11/24	7,919.28	8,777.03	7,915.53	8,334.14
2024/11/23	7,176.88	8,145.53	7,139.01	7,920.62
2024/11/22	7,015.50	7,259.85	6,928.77	7,179.71
2024/11/21	6,773.82	7,089.38	6,714.98	7,010.03
2024/11/20	6,812.56	6,890.13	6,736.81	6,773.82
2024/11/19	6,801.37	6,840.65	6,718.86	6,811.55
2024/11/18	6,850.06	7,001.81	6,733.22	6,804.15
2024/11/17	6,970.26	7,125.90	6,786.04	6,850.06
2024/11/16	6,762.94	7,166.25	6,740.82	6,970.26
2024/11/15	6,805.10	6,857.18	6,653.74	6,762.80
2024/11/14	6,794.00	7,167.27	6,712.58	6,803.18
2024/11/13	6,984.07	7,121.55	6,619.58	6,794.00
2024/11/12	7,382.32	7,386.18	6,743.87	6,984.75
2024/11/11	6,534.31	7,429.41	6,533.16	7,382.32
2024/11/10	6,426.62	6,715.86	6,412.83	6,536.60
2024/11/09	6,077.68	6,663.09	6,051.05	6,426.62
2024/11/08	6,180.68	6,210.54	6,067.99	6,077.68
2024/11/07	6,048.56	6,202.04	6,030.86	6,180.68
2024/11/06	5,752.54	6,099.13	5,730.24	6,049.73
2024/11/05	5,695.87	5,789.57	5,651.78	5,752.54
2024/11/04	5,702.91	5,752.90	5,633.68	5,695.87
2024/11/03	5,807.65	5,812.93	5,667.89	5,703.84
2024/11/02	5,826.26	5,871.56	5,746.07	5,807.65
2024/11/01	5,803.06	5,942.10	5,776.88	5,829.06
2024/10/31	6,001.03	6,021.90	5,776.17	5,803.76
2024/10/30	6,041.12	6,075.08	5,963.09	6,000.03
2024/10/29	5,958.98	6,209.64	5,940.85	6,041.13
2024/10/28	5,934.82	5,987.87	5,902.08	5,961.73
2024/10/27	5,912.62	5,979.41	5,894.38	5,934.82
2024/10/26	5,948.34	5,965.17	5,852.22	5,912.33
2024/10/25	6,059.88	6,077.74	5,883.02	5,948.34
2024/10/24	6,019.68	6,117.19	5,992.46	6,055.63
2024/10/23	6,064.30	6,131.78	5,978.24	6,019.68
2024/10/22	6,063.95	6,113.84	6,021.91	6,064.29
2024/10/21	6,097.49	6,164.14	6,009.84	6,062.41
2024/10/20	6,062.25	6,111.45	5,990.41	6,097.49
2024/10/19	6,050.61	6,096.20	6,014.79	6,062.25
2024/10/18	6,096.29	6,110.44	5,990.51	6,050.61
2024/10/17	6,165.62	6,186.74	6,081.12	6,097.90
2024/10/16	6,182.00	6,223.82	6,127.20	6,165.62
2024/10/15	6,310.70	6,323.28	6,128.25	6,182.00
2024/10/14	6,207.64	6,335.05	6,166.65	6,310.70
2024/10/13	6,287.28	6,301.57	6,182.39	6,207.64
2024/10/12	6,309.49	6,373.63	6,271.61	6,287.28
2024/10/11	6,194.45	6,335.50	6,160.14	6,309.45
2024/10/10	6,098.92	6,253.42	6,068.82	6,194.45
2024/10/09	6,354.08	6,453.96	6,074.09	6,101.47
2024/10/08	6,173.38	6,364.26	6,154.20	6,354.08
2024/10/07	6,197.30	6,256.45	6,130.75	6,174.93
2024/10/06	6,190.16	6,218.94	6,148.76	6,197.30
2024/10/05	6,211.09	6,217.16	6,163.30	6,190.16
2024/10/04	5,993.95	6,222.48	5,972.03	6,211.39
2024/10/03	5,883.18	5,995.34	5,804.91	5,993.95
2024/10/02	5,722.24	5,930.22	5,714.63	5,883.18
2024/10/01	5,936.32	6,079.79	5,697.31	5,722.24
2024/09/30	6,116.90	6,121.59	5,876.34	5,936.38
2024/09/29	6,079.08	6,125.04	5,998.36	6,112.00
2024/09/28	6,031.80	6,104.53	5,997.51	6,079.08
2024/09/27	6,147.29	6,287.31	5,947.55	6,031.78
2024/09/26	5,724.97	6,229.87	5,670.91	6,147.29
2024/09/25	5,735.39	5,809.70	5,703.34	5,723.13
2024/09/24	5,756.66	5,807.93	5,657.39	5,734.29
2024/09/23	5,764.28	5,882.25	5,731.68	5,756.66
2024/09/22	5,708.03	5,864.80	5,644.37	5,762.16
2024/09/21	5,662.66	5,740.02	5,636.29	5,708.03
2024/09/20	5,761.20	5,835.84	5,584.35	5,662.66
2024/09/19	5,473.76	5,803.41	5,471.11	5,761.20
2024/09/18	5,413.26	5,499.03	5,286.51	5,482.59
2024/09/17	5,416.02	5,476.75	5,246.33	5,413.26
2024/09/16	5,420.25	5,437.57	5,292.54	5,415.84
2024/09/15	5,554.45	5,564.08	5,383.35	5,422.30
2024/09/14	5,656.10	5,663.38	5,534.12	5,554.45
2024/09/13	5,573.01	5,720.15	5,496.14	5,656.10
2024/09/12	5,589.79	5,651.84	5,523.00	5,573.05
2024/09/11	5,534.94	5,601.83	5,391.24	5,589.79
2024/09/10	5,372.52	5,542.77	5,334.38	5,535.42
2024/09/09	5,172.17	5,415.51	5,162.86	5,372.52
2024/09/08	5,093.78	5,180.94	5,069.01	5,172.17
2024/09/07	5,114.50	5,123.74	4,988.15	5,093.78
2024/09/06	5,203.11	5,264.64	5,007.66	5,114.50
2024/09/05	5,276.52	5,318.68	5,133.93	5,202.47
2024/09/04	5,259.63	5,307.76	5,131.61	5,275.71
2024/09/03	5,391.26	5,433.33	5,236.79	5,259.63
2024/09/02	5,296.65	5,428.94	5,263.35	5,389.53
2024/09/01	5,417.11	5,430.51	5,252.53	5,296.65
2024/08/31	5,380.06	5,440.14	5,332.07	5,417.11
2024/08/30	5,383.02	5,413.93	5,277.98	5,377.28
2024/08/29	5,273.24	5,439.75	5,268.51	5,383.02
2024/08/28	5,301.03	5,358.34	5,213.05	5,271.53
2024/08/27	5,519.04	5,596.18	5,250.53	5,301.03
2024/08/26	5,612.90	5,630.84	5,485.96	5,519.04
2024/08/25	5,725.16	5,761.97	5,573.69	5,614.37
2024/08/24	5,621.01	5,857.57	5,601.23	5,725.16
2024/08/23	5,629.01	5,720.62	5,505.39	5,625.64
2024/08/22	5,473.79	5,632.47	5,437.31	5,629.01
2024/08/21	5,434.12	5,514.05	5,412.72	5,473.79
2024/08/20	5,468.36	5,563.94	5,341.11	5,434.12
2024/08/19	5,463.46	5,488.31	5,345.79	5,468.36
2024/08/18	5,497.31	5,548.89	5,454.76	5,466.44
2024/08/17	5,391.12	5,499.92	5,386.63	5,497.31
2024/08/16	5,373.59	5,417.13	5,250.93	5,388.99
2024/08/15	5,424.44	5,485.03	5,282.09	5,373.59
2024/08/14	5,429.83	5,568.20	5,373.75	5,421.20
2024/08/13	5,433.13	5,465.30	5,351.39	5,429.83
2024/08/12	5,251.26	5,465.68	5,203.54	5,432.73
2024/08/11	5,331.75	5,437.71	5,224.59	5,249.53
2024/08/10	5,325.38	5,358.75	5,274.76	5,333.47
2024/08/09	5,352.57	5,362.16	5,143.20	5,326.46
2024/08/08	4,904.60	5,363.66	4,839.84	5,352.57
2024/08/07	4,887.14	5,089.52	4,852.90	4,904.60
2024/08/06	4,760.06	5,067.54	4,753.31	4,887.14
2024/08/05	5,094.76	5,114.45	4,313.70	4,761.30
2024/08/04	5,520.79	5,568.45	5,091.78	5,094.76
2024/08/03	5,412.77	5,613.66	5,304.13	5,520.79
2024/08/02	5,830.17	5,857.72	5,400.42	5,412.77
2024/08/01	5,901.84	5,931.08	5,668.95	5,831.71
2024/07/31	6,140.53	6,176.50	5,853.38	5,901.84
2024/07/30	6,192.47	6,272.78	6,130.44	6,140.64
2024/07/29	6,263.90	6,375.98	6,159.46	6,193.48
2024/07/28	6,299.26	6,338.38	6,210.90	6,264.84
2024/07/27	6,291.22	6,447.84	6,279.39	6,298.45
2024/07/26	6,132.71	6,306.19	6,124.50	6,291.24
2024/07/25	6,127.29	6,146.20	5,851.05	6,132.71
2024/07/24	6,247.77	6,271.38	6,056.07	6,127.29
2024/07/23	6,457.77	6,518.90	6,172.17	6,247.77
2024/07/22	6,703.46	6,738.43	6,391.79	6,457.77
2024/07/21	6,745.53	6,774.07	6,593.35	6,703.46
2024/07/20	6,814.01	6,820.01	6,697.26	6,745.53
2024/07/19	6,764.44	6,873.41	6,676.34	6,810.84
2024/07/18	6,614.37	6,792.55	6,598.51	6,765.27
2024/07/17	6,757.11	6,861.65	6,612.47	6,617.05
2024/07/16	6,613.89	6,816.48	6,310.71	6,757.11
2024/07/15	6,339.13	6,684.07	6,322.69	6,615.22
2024/07/14	6,174.66	6,369.39	6,169.69	6,337.25
2024/07/13	5,963.57	6,223.73	5,953.66	6,174.66
2024/07/12	5,771.17	5,983.54	5,755.85	5,963.57
2024/07/11	5,943.19	5,994.75	5,728.23	5,771.17
2024/07/10	5,934.14	6,002.02	5,872.81	5,946.74
2024/07/09	5,854.70	5,998.28	5,825.74	5,935.60
2024/07/08	5,901.17	6,036.98	5,620.52	5,857.83
2024/07/07	6,090.26	6,114.07	5,898.83	5,901.17
2024/07/06	5,847.60	6,125.36	5,712.00	6,090.26
2024/07/05	6,410.38	6,428.66	4,842.43	5,847.60
2024/07/04	6,740.13	6,770.78	6,400.59	6,410.38
2024/07/03	6,894.91	6,914.63	6,655.16	6,738.18
2024/07/02	6,826.35	6,969.65	6,809.70	6,897.65
2024/07/01	6,895.97	6,935.36	6,747.21	6,826.35
2024/06/30	6,814.69	6,923.75	6,787.60	6,895.88
2024/06/29	6,650.23	6,828.11	6,641.47	6,814.69
2024/06/28	6,804.37	6,880.30	6,587.06	6,650.23
2024/06/27	6,677.93	6,829.32	6,647.92	6,808.00
2024/06/26	6,664.32	6,721.33	6,585.96	6,677.93
2024/06/25	6,540.08	6,683.39	6,529.30	6,662.34
2024/06/24	6,567.22	6,757.33	6,394.89	6,540.08
2024/06/23	6,648.71	6,803.17	6,560.79	6,566.99
2024/06/22	6,644.42	6,708.24	6,624.12	6,648.71

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