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
2025/04/01	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
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

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