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
2025/09/15	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
2025/05/31	7,272.09	7,292.40	7,147.94	7,272.89
2025/05/30	7,452.66	7,474.52	7,237.25	7,272.09
2025/05/29	7,641.49	7,726.13	7,435.90	7,452.66
2025/05/28	7,522.22	7,657.64	7,470.32	7,641.49
2025/05/27	7,448.18	7,602.32	7,351.80	7,522.22
2025/05/26	7,487.04	7,519.20	7,419.99	7,448.28
2025/05/25	7,429.98	7,496.45	7,378.31	7,488.60
2025/05/24	7,432.24	7,483.75	7,392.72	7,429.98
2025/05/23	7,597.58	7,681.59	7,373.50	7,432.24
2025/05/22	7,507.56	7,670.57	7,477.48	7,598.86
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

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