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
2025/05/21	7,518.84	7,586.27	7,453.34	7,501.85
2025/05/20	7,586.46	7,656.42	7,455.69	7,516.58
2025/05/19	7,713.92	7,738.42	7,481.38	7,592.59
2025/05/18	7,763.88	7,853.50	7,627.93	7,713.92
2025/05/17	7,802.04	7,807.47	7,705.02	7,762.63
2025/05/16	7,781.96	7,906.44	7,726.47	7,802.95
2025/05/15	7,982.46	8,058.11	7,652.34	7,785.70
2025/05/14	8,040.27	8,100.11	7,908.02	7,982.46
2025/05/13	8,052.00	8,063.80	7,879.95	8,040.27
2025/05/12	8,038.05	8,291.03	8,016.76	8,052.00
2025/05/11	8,133.21	8,165.12	7,965.82	8,038.05
2025/05/10	8,093.43	8,146.69	7,890.01	8,133.21
2025/05/09	7,679.26	8,103.44	7,619.44	8,093.25
2025/05/08	7,294.73	7,743.17	7,269.63	7,680.70
2025/05/07	7,292.17	7,357.81	7,223.69	7,294.73
2025/05/06	7,304.78	7,362.16	7,172.95	7,292.17
2025/05/05	7,397.16	7,437.35	7,277.04	7,304.78
2025/05/04	7,446.49	7,504.93	7,388.16	7,400.46
2025/05/03	7,482.78	7,488.97	7,419.39	7,446.49
2025/05/02	7,504.07	7,564.93	7,392.75	7,482.78
2025/05/01	7,324.01	7,569.39	7,315.58	7,502.06
2025/04/30	7,339.50	7,381.52	7,260.04	7,328.84
2025/04/29	7,416.42	7,446.28	7,308.12	7,346.55
2025/04/28	7,463.33	7,532.97	7,360.05	7,416.42
2025/04/27	7,589.06	7,619.22	7,431.69	7,463.33
2025/04/26	7,588.70	7,725.43	7,489.59	7,588.73
2025/04/25	7,368.42	7,698.22	7,296.86	7,589.62
2025/04/24	7,432.72	7,441.70	7,245.63	7,366.32
2025/04/23	7,478.44	7,519.22	7,356.93	7,432.05
2025/04/22	7,202.26	7,499.13	7,107.85	7,475.80
2025/04/21	7,128.41	7,251.38	7,092.94	7,202.26
2025/04/20	7,220.20	7,261.66	7,112.26	7,128.05
2025/04/19	7,154.61	7,281.57	7,143.16	7,220.20
2025/04/18	7,210.27	7,228.29	7,072.41	7,154.61
2025/04/17	7,288.08	7,406.84	7,131.97	7,210.27
2025/04/16	7,638.42	7,638.42	7,262.75	7,288.08
2025/04/15	7,482.84	7,667.47	7,299.73	7,638.42
2025/04/14	7,603.05	7,661.29	7,435.26	7,482.84
2025/04/13	7,700.57	7,916.82	7,569.63	7,604.25
2025/04/12	7,647.71	7,755.57	7,560.60	7,700.57
2025/04/11	7,581.95	7,788.85	7,512.17	7,650.17
2025/04/10	7,807.95	7,941.39	7,317.44	7,584.41
2025/04/09	7,418.85	8,001.05	7,187.35	7,806.74
2025/04/08	7,532.75	7,844.56	7,123.78	7,418.41
2025/04/07	7,615.20	7,864.28	7,048.22	7,532.59
2025/04/06	7,673.05	8,152.33	7,234.81	7,618.14
2025/04/05	7,199.41	7,680.89	7,183.08	7,675.00
2025/04/04	6,780.26	7,211.40	6,742.10	7,199.41
2025/04/03	6,993.50	7,104.49	6,558.18	6,778.40
2025/04/02	7,229.37	7,279.55	6,950.70	6,993.50
2025/04/01	7,175.54	7,315.34	7,127.65	7,229.37
2025/03/31	7,237.84	7,267.24	7,082.23	7,181.78
2025/03/30	7,235.74	7,341.57	7,198.39	7,239.08
2025/03/29	7,384.57	7,402.35	7,191.39	7,239.29
2025/03/28	7,540.28	7,547.85	7,277.26	7,384.57
2025/03/27	7,553.52	7,608.78	7,507.94	7,540.28
2025/03/26	7,637.46	7,681.22	7,484.67	7,553.52
2025/03/25	7,669.29	7,678.78	7,478.59	7,637.07
2025/03/24	7,569.69	7,739.26	7,373.33	7,670.51
2025/03/23	7,722.97	7,755.93	7,467.15	7,569.87
2025/03/22	7,781.17	7,826.34	7,697.61	7,722.97
2025/03/21	7,694.59	7,915.96	7,671.07	7,781.17
2025/03/20	7,883.34	7,914.27	7,602.10	7,694.87
2025/03/19	7,991.65	8,059.02	7,766.05	7,883.34
2025/03/18	7,603.11	8,009.22	7,473.64	7,991.65
2025/03/17	7,157.04	7,666.25	7,119.69	7,604.33
2025/03/16	6,922.08	7,445.42	6,669.07	7,157.04
2025/03/15	6,863.38	7,026.79	6,726.46	6,920.83
2025/03/14	6,137.49	7,039.10	6,121.86	6,863.38
2025/03/13	6,166.45	6,402.75	6,009.83	6,137.49
2025/03/12	6,139.00	6,228.18	6,010.53	6,166.45
2025/03/11	5,992.22	6,222.50	5,577.62	6,139.00
2025/03/10	6,064.79	6,341.71	5,878.13	5,984.30
2025/03/09	6,504.31	6,519.89	6,016.51	6,065.99
2025/03/08	6,462.05	6,644.42	6,359.15	6,504.17
2025/03/07	6,385.18	6,606.51	6,148.67	6,462.05
2025/03/06	6,514.93	6,656.22	6,250.18	6,385.18
2025/03/05	6,376.22	6,567.11	6,304.37	6,517.27
2025/03/04	6,547.38	6,597.54	5,945.68	6,376.22
2025/03/03	7,293.09	7,304.47	6,413.22	6,544.11
2025/03/02	6,858.87	7,379.10	6,819.55	7,293.09
2025/03/01	6,763.14	6,906.91	6,692.59	6,864.04
2025/02/28	6,951.62	6,962.22	6,331.35	6,763.14
2025/02/27	6,695.49	6,963.17	6,689.30	6,950.52
2025/02/26	6,857.03	7,067.22	6,561.71	6,694.24
2025/02/25	6,954.70	7,091.68	6,594.87	6,859.37
2025/02/24	7,387.81	7,397.87	6,916.57	6,954.67
2025/02/23	7,392.26	7,431.81	7,178.57	7,387.81
2025/02/22	7,317.11	7,394.36	7,301.81	7,392.26
2025/02/21	7,395.22	7,540.15	7,218.80	7,317.41
2025/02/20	7,548.10	7,583.20	7,351.38	7,395.02
2025/02/19	7,501.07	7,606.36	7,465.80	7,548.10
2025/02/18	7,654.56	7,700.99	7,398.78	7,502.61
2025/02/17	7,847.62	7,850.55	7,635.98	7,654.56
2025/02/16	7,931.83	7,994.21	7,839.23	7,848.86
2025/02/15	7,903.36	7,968.22	7,820.06	7,931.83
2025/02/14	7,859.52	8,073.30	7,832.53	7,903.36
2025/02/13	7,984.35	8,169.33	7,728.58	7,859.52
2025/02/12	7,747.70	8,081.78	7,618.43	7,985.71
2025/02/11	7,416.72	7,930.06	7,399.02	7,745.90
2025/02/10	7,212.02	7,430.96	7,071.89	7,417.02
2025/02/09	7,221.74	7,483.07	7,011.86	7,208.64
2025/02/08	7,021.80	7,274.94	6,922.22	7,221.76
2025/02/07	6,779.78	7,206.81	6,770.49	7,021.80
2025/02/06	7,178.02	7,333.11	6,759.22	6,779.78
2025/02/05	7,256.34	7,327.83	7,072.89	7,182.07
2025/02/04	7,724.92	7,741.29	7,208.16	7,256.34
2025/02/03	7,547.58	7,730.27	6,964.69	7,724.92
2025/02/02	7,937.91	8,114.17	7,445.23	7,547.61
2025/02/01	8,226.25	8,307.46	7,937.91	7,937.91
2025/01/31	8,658.29	8,673.50	8,179.44	8,223.07
2025/01/30	8,458.57	8,742.44	8,453.41	8,658.29
2025/01/29	8,280.66	8,640.21	8,275.12	8,458.57
2025/01/28	8,339.38	8,439.75	8,163.91	8,281.42
2025/01/27	8,422.40	8,447.24	7,684.97	8,336.12
2025/01/26	8,622.90	8,645.81	8,420.80	8,431.76
2025/01/25	8,629.59	8,704.69	8,423.52	8,622.90
2025/01/24	8,410.05	8,851.44	8,403.41	8,629.59
2025/01/23	8,700.17	8,939.13	8,245.49	8,410.05
2025/01/22	9,107.94	9,176.75	8,604.03	8,700.17
2025/01/21	9,034.24	9,378.04	8,903.19	9,107.94
2025/01/20	8,796.19	9,704.73	8,704.69	9,034.24
2025/01/19	9,035.51	9,311.67	8,629.01	8,796.19
2025/01/18	9,151.65	9,161.15	8,424.42	9,035.51
2025/01/17	7,656.52	9,580.30	7,652.27	9,151.65
2025/01/16	8,000.88	8,016.65	7,503.30	7,655.01
2025/01/15	7,827.12	8,013.31	7,736.51	8,007.68
2025/01/14	7,413.80	7,885.48	7,358.03	7,824.17
2025/01/13	7,557.71	7,646.81	7,009.56	7,414.46
2025/01/12	7,505.84	7,591.46	7,460.49	7,559.16
2025/01/11	7,559.81	7,580.62	7,426.58	7,506.28
2025/01/10	7,401.83	7,601.17	7,366.67	7,562.29
2025/01/09	7,402.25	7,616.82	7,275.97	7,399.86
2025/01/08	7,680.52	7,737.20	7,127.15	7,402.25
2025/01/07	7,978.67	8,038.92	7,657.58	7,680.52
2025/01/06	7,907.34	8,081.63	7,882.16	7,978.69
2025/01/05	7,997.92	8,075.81	7,837.90	7,903.15
2025/01/04	7,963.87	8,147.54	7,888.66	7,997.92
2025/01/03	7,844.21	8,103.65	7,715.61	7,960.60
2025/01/02	7,604.54	7,914.89	7,587.66	7,839.80
2025/01/01	7,719.99	7,851.42	7,572.95	7,604.54
2024/12/31	7,834.06	7,904.51	7,669.58	7,719.99
2024/12/30	7,872.56	8,156.49	7,706.42	7,827.51
2024/12/29	8,373.51	8,441.97	7,729.56	7,872.57
2024/12/28	8,236.31	8,941.71	8,213.55	8,384.05
2024/12/27	7,914.16	8,346.47	7,765.01	8,241.69
2024/12/26	7,498.13	8,422.19	7,474.76	7,914.16
2024/12/25	7,417.31	7,577.00	7,354.73	7,498.19
2024/12/24	7,252.71	7,548.52	7,148.34	7,417.31
2024/12/23	7,032.71	7,322.93	6,968.70	7,252.71
2024/12/22	7,056.54	7,180.77	6,955.28	7,032.71
2024/12/21	7,219.82	7,562.51	6,903.39	7,053.09
2024/12/20	7,219.17	7,295.83	6,564.34	7,219.82
2024/12/19	7,522.25	7,756.05	7,104.55	7,219.17
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

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