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
2025/11/27	17,234.19	17,798.93	17,141.78	17,408.33
2025/11/26	16,582.11	17,371.11	16,418.84	17,234.19
2025/11/25	16,657.43	16,668.63	16,228.80	16,592.37
2025/11/24	16,232.64	16,790.34	16,056.59	16,668.63
2025/11/23	15,947.78	16,747.80	15,937.53	16,232.64
2025/11/22	15,475.34	16,469.26	15,195.40	15,947.78
2025/11/21	16,444.63	16,658.13	14,483.30	15,482.98
2025/11/20	17,300.12	17,584.10	16,276.19	16,460.72
2025/11/19	17,664.28	17,835.48	16,403.62	17,300.12
2025/11/18	17,447.74	17,739.64	16,952.05	17,664.28
2025/11/17	17,590.27	17,857.59	17,156.59	17,447.74
2025/11/16	17,477.43	17,912.05	16,973.05	17,589.41
2025/11/15	17,033.42	17,604.30	17,033.42	17,477.43
2025/11/14	18,057.06	18,130.73	16,818.45	17,033.71
2025/11/13	19,274.74	19,418.92	17,464.48	18,057.06
2025/11/12	18,846.30	19,652.96	18,711.26	19,274.74
2025/11/11	19,644.20	19,998.66	18,738.13	18,846.30
2025/11/10	19,373.37	20,175.64	19,280.87	19,651.76
2025/11/09	18,968.22	19,494.77	18,362.63	19,375.77
2025/11/08	19,151.56	19,445.32	18,349.06	18,968.22
2025/11/07	17,851.24	19,597.52	17,494.45	19,151.56
2025/11/06	19,168.83	19,182.57	17,171.51	17,861.63
2025/11/05	18,955.64	19,423.83	18,154.18	19,168.83
2025/11/04	20,511.55	20,710.00	16,926.54	18,955.64
2025/11/03	21,926.91	21,953.91	19,793.95	20,514.84
2025/11/02	22,300.89	22,608.68	21,141.00	21,926.91
2025/11/01	21,968.30	22,379.09	21,611.53	22,300.89
2025/10/31	22,838.41	23,173.51	21,472.49	21,968.30
2025/10/30	24,505.31	24,574.20	22,025.20	22,841.75
2025/10/29	24,733.52	25,010.71	24,253.52	24,505.31
2025/10/28	25,276.56	25,518.49	24,490.45	24,748.96
2025/10/27	25,989.54	26,547.86	25,212.60	25,285.28
2025/10/26	25,671.41	26,092.74	25,310.81	25,989.54
2025/10/25	25,119.96	25,937.31	25,009.43	25,671.41
2025/10/24	24,947.47	25,326.65	24,686.29	25,119.96
2025/10/23	23,968.20	25,250.58	23,968.20	24,947.47
2025/10/22	24,540.42	24,772.79	23,562.44	23,968.20
2025/10/21	25,661.29	25,948.21	24,552.15	24,563.65
2025/10/20	25,731.11	26,269.43	25,265.36	25,661.29
2025/10/19	25,553.42	26,113.63	24,929.37	25,740.97
2025/10/18	24,854.39	25,900.10	24,792.12	25,553.82
2025/10/17	25,654.70	25,825.34	23,460.34	24,854.39
2025/10/16	26,739.72	27,208.49	25,448.58	25,654.70
2025/10/15	27,341.61	27,934.90	26,475.76	26,739.72
2025/10/14	28,717.23	28,843.95	26,304.74	27,407.27
2025/10/13	28,264.03	29,462.40	27,467.61	28,717.23
2025/10/12	26,656.10	28,658.86	25,612.79	28,290.09
2025/10/11	26,933.09	27,809.19	25,431.11	26,667.95
2025/10/10	32,109.61	32,278.22	19,019.87	26,928.41
2025/10/09	34,060.59	34,073.10	31,441.93	32,111.48
2025/10/08	33,623.33	34,372.59	32,473.26	34,060.59
2025/10/07	34,085.83	35,676.41	32,819.84	33,623.33
2025/10/06	33,170.12	34,514.81	33,096.33	34,097.81
2025/10/05	33,533.42	34,130.59	32,088.71	33,190.44
2025/10/04	30,591.83	34,996.28	30,026.60	33,531.62
2025/10/03	28,362.71	30,632.93	28,113.88	30,591.83
2025/10/02	28,148.32	28,555.79	27,900.64	28,362.71
2025/10/01	27,852.53	28,243.25	27,490.13	28,167.79
2025/09/30	28,228.15	28,315.94	27,300.52	27,852.53
2025/09/29	28,911.09	28,934.74	28,039.37	28,257.05
2025/09/28	28,349.44	28,944.80	28,241.35	28,924.51
2025/09/27	28,469.30	28,721.15	28,023.18	28,346.16
2025/09/26	27,971.18	29,085.11	27,731.47	28,469.30
2025/09/25	27,047.07	28,184.46	26,375.30	27,971.18
2025/09/24	26,695.45	27,345.43	26,098.37	27,047.07
2025/09/23	27,247.45	27,433.90	26,163.61	26,695.45
2025/09/22	29,149.23	29,234.68	26,568.46	27,247.45
2025/09/21	28,983.92	30,465.36	28,905.13	29,231.26
2025/09/20	28,404.03	29,030.00	28,278.86	28,982.85
2025/09/19	28,956.52	29,111.40	27,998.05	28,404.03
2025/09/18	28,685.16	29,179.18	28,379.81	28,956.52
2025/09/17	28,653.80	28,928.88	27,826.30	28,700.57
2025/09/16	29,200.70	29,303.66	28,283.07	28,653.80
2025/09/15	29,534.76	29,943.73	28,333.53	29,200.70
2025/09/14	29,655.67	30,167.25	29,183.83	29,534.76
2025/09/13	29,564.08	30,611.25	29,070.47	29,669.37
2025/09/12	28,523.99	29,833.75	28,092.73	29,560.65
2025/09/11	28,269.88	29,083.15	28,202.12	28,523.99
2025/09/10	28,269.39	28,700.60	28,033.25	28,269.88
2025/09/09	27,867.18	28,732.69	27,160.56	28,269.39
2025/09/08	29,137.14	29,799.90	27,564.28	27,867.18
2025/09/07	29,836.33	30,991.05	28,544.81	29,114.05
2025/09/06	26,981.12	30,159.97	26,824.22	29,836.33
2025/09/05	26,284.74	27,402.15	25,981.66	26,981.12
2025/09/04	26,248.53	27,100.77	25,753.58	26,284.74
2025/09/03	24,611.52	27,310.91	24,467.74	26,248.53
2025/09/02	24,662.48	25,041.62	24,318.82	24,606.55
2025/09/01	25,561.86	25,590.72	24,053.26	24,662.48
2025/08/31	26,442.86	27,100.19	25,385.01	25,561.86
2025/08/30	25,459.61	26,721.67	24,884.07	26,441.26
2025/08/29	24,921.76	25,559.05	23,972.01	25,449.71
2025/08/28	25,238.79	25,624.39	23,780.30	24,921.76
2025/08/27	26,148.40	27,456.47	25,011.00	25,238.79
2025/08/26	25,115.59	26,337.50	23,759.06	26,178.10
2025/08/25	29,645.91	29,886.14	24,809.81	25,115.59
2025/08/24	30,089.24	31,566.34	28,281.67	29,645.91
2025/08/23	29,266.70	33,987.19	29,151.28	30,094.67
2025/08/22	34,043.21	38,264.86	27,647.48	29,269.29
2025/08/21	25,264.67	35,975.65	24,680.53	34,083.31
2025/08/20	17,763.38	26,289.77	17,735.84	25,264.67
2025/08/19	17,879.73	19,155.93	17,238.27	17,764.43
2025/08/18	17,265.77	18,114.80	16,111.20	17,872.11
2025/08/17	16,619.12	19,206.18	16,253.58	17,276.38
2025/08/16	13,747.08	16,764.72	13,735.49	16,622.58
2025/08/15	14,434.20	14,559.74	13,002.04	13,752.48
2025/08/14	15,441.54	16,835.59	13,633.98	14,434.30
2025/08/13	6,877.81	20,878.15	6,831.91	15,441.54
2025/08/12	6,814.63	6,897.05	6,777.86	6,877.81
2025/08/11	6,869.23	6,935.67	6,795.96	6,814.63
2025/08/10	6,937.64	6,965.24	6,819.85	6,869.23
2025/08/09	6,818.02	6,970.54	6,796.78	6,937.64
2025/08/08	6,750.39	6,838.81	6,655.66	6,816.70
2025/08/07	6,669.63	6,756.65	6,611.41	6,750.19
2025/08/06	6,677.68	6,698.00	6,528.87	6,669.63
2025/08/05	6,848.15	6,871.41	6,482.20	6,677.68
2025/08/04	6,841.77	6,922.69	6,802.11	6,849.76
2025/08/03	6,739.77	6,915.03	6,738.68	6,841.22
2025/08/02	6,809.52	6,903.80	6,640.82	6,739.77
2025/08/01	7,075.58	7,195.80	6,798.57	6,809.52
2025/07/31	7,155.81	7,193.18	7,044.56	7,075.58
2025/07/30	7,163.41	7,173.00	7,069.61	7,155.81
2025/07/29	7,189.26	7,225.27	7,121.36	7,164.22
2025/07/28	7,209.61	7,394.46	7,181.75	7,191.99
2025/07/27	7,170.99	7,242.77	7,064.18	7,209.61
2025/07/26	7,080.50	7,352.92	7,063.69	7,168.70
2025/07/25	7,069.90	7,104.12	6,929.40	7,080.50
2025/07/24	7,069.25	7,120.66	6,988.86	7,069.90
2025/07/23	7,103.21	7,346.10	7,018.17	7,069.25
2025/07/22	7,206.78	7,218.70	7,024.15	7,103.21
2025/07/21	7,306.86	7,409.56	7,160.00	7,206.78
2025/07/20	7,294.58	7,385.64	7,179.71	7,306.86
2025/07/19	7,191.10	7,333.43	7,128.81	7,294.58
2025/07/18	6,983.71	7,287.90	6,932.33	7,191.10
2025/07/17	6,965.01	7,074.28	6,858.43	6,987.05
2025/07/16	7,099.86	7,136.20	6,932.69	6,965.32
2025/07/15	7,031.50	7,103.03	6,841.86	7,102.88
2025/07/14	7,149.50	7,295.23	6,869.46	7,035.22
2025/07/13	7,126.85	7,190.39	7,104.55	7,149.50
2025/07/12	7,149.62	7,180.86	7,079.41	7,121.34
2025/07/11	7,125.78	7,375.26	7,086.06	7,149.62
2025/07/10	7,115.23	7,195.31	7,037.07	7,130.36
2025/07/09	7,070.00	7,135.90	6,998.20	7,115.23
2025/07/08	7,017.44	7,080.16	6,997.95	7,070.00
2025/07/07	7,044.86	7,057.66	6,971.44	7,017.44
2025/07/06	7,042.30	7,071.77	6,936.91	7,050.71
2025/07/05	7,071.68	7,094.76	7,022.11	7,041.45
2025/07/04	7,200.80	7,232.73	6,926.19	7,071.27
2025/07/03	7,113.64	7,258.00	7,112.11	7,200.80
2025/07/02	7,043.89	7,216.69	6,977.59	7,113.64
2025/07/01	7,191.93	7,209.08	7,007.92	7,041.89
2025/06/30	7,235.89	7,262.03	7,162.70	7,193.75
2025/06/29	7,255.62	7,266.52	7,170.34	7,235.19
2025/06/28	7,239.98	7,309.73	7,228.66	7,256.34
2025/06/27	7,228.75	7,272.54	7,173.76	7,239.98
2025/06/26	7,391.00	7,413.83	7,157.19	7,230.38
2025/06/25	7,285.03	7,465.46	7,244.55	7,390.72
2025/06/24	7,565.48	7,638.39	7,184.58	7,285.03
2025/06/23	7,277.07	8,226.45	7,250.65	7,565.48
2025/06/22	7,431.62	7,494.69	7,101.60	7,277.07
2025/06/21	7,539.38	7,621.43	7,331.78	7,431.62
2025/06/20	7,611.06	7,948.85	7,520.14	7,539.38
2025/06/19	6,978.51	7,954.87	6,940.35	7,611.06
2025/06/18	7,067.59	7,130.39	6,876.39	6,976.19
2025/06/17	7,435.93	7,489.38	6,721.97	7,067.59
2025/06/16	7,463.93	7,518.13	7,367.65	7,435.93
2025/06/15	7,423.07	7,499.84	7,379.01	7,463.93
2025/06/14	7,466.92	7,510.19	7,381.69	7,423.07
2025/06/13	7,668.63	7,668.97	7,346.53	7,465.33
2025/06/12	7,763.39	7,816.20	7,619.68	7,668.63
2025/06/11	7,773.63	7,903.38	7,696.75	7,768.12
2025/06/10	7,614.30	7,808.60	7,599.45	7,773.41
2025/06/09	7,485.28	7,673.36	7,480.07	7,612.70
2025/06/08	7,532.48	7,592.56	7,347.87	7,483.83
2025/06/07	7,477.42	7,580.39	7,435.29	7,531.21
2025/06/06	7,145.55	7,502.39	7,129.60	7,477.42
2025/06/05	7,131.01	7,261.09	7,125.48	7,145.55
2025/06/04	7,176.93	7,254.43	7,119.69	7,129.28
2025/06/03	7,126.65	7,262.43	7,091.24	7,176.93
2025/06/02	7,201.91	7,202.29	7,047.74	7,128.28
2025/06/01	7,272.89	7,315.54	7,160.30	7,201.91

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