オーエムジー/円 (OMG) 時系列データ・価格推移

オーエムジー/円(OMG/JPY)時系列データ

日付	始値	高値	安値	終値
2026/02/22	9.13	9.33	9.11	9.13
2026/02/21	9.10	9.13	9.10	9.13
2026/02/20	9.08	9.40	9.08	9.10
2026/02/19	9.31	9.31	9.08	9.08
2026/02/18	9.30	9.31	9.30	9.31
2026/02/17	9.46	9.51	9.00	9.30
2026/02/16	9.50	9.96	9.01	9.46
2026/02/15	9.03	10.40	8.98	9.50
2026/02/14	9.35	9.35	9.02	9.03
2026/02/13	9.00	9.35	8.85	9.35
2026/02/12	8.97	9.20	8.85	9.00
2026/02/11	9.29	9.29	8.97	8.97
2026/02/10	9.15	9.29	9.15	9.29
2026/02/09	9.11	9.15	9.11	9.15
2026/02/08	9.50	9.53	9.11	9.11
2026/02/07	9.57	9.77	9.31	9.50
2026/02/06	9.65	9.70	9.12	9.57
2026/02/05	10.59	11.37	9.65	9.65
2026/02/04	10.92	11.49	10.50	10.59
2026/02/03	11.26	11.26	10.64	10.92
2026/02/02	11.26	11.60	10.61	11.26
2026/02/01	12.00	12.08	11.20	11.26
2026/01/31	11.60	12.23	11.20	12.00
2026/01/30	12.03	12.03	11.40	11.60
2026/01/29	12.15	12.15	12.03	12.03
2026/01/28	12.15	12.20	12.15	12.15
2026/01/27	12.30	12.30	12.15	12.15
2026/01/26	12.30	12.71	12.30	12.30
2026/01/25	12.60	12.98	12.30	12.30
2026/01/24	12.60	12.60	12.60	12.60
2026/01/23	13.01	13.02	12.60	12.60
2026/01/22	13.01	13.07	13.01	13.01
2026/01/21	12.60	13.01	12.60	13.01
2026/01/20	12.67	12.67	12.60	12.60
2026/01/19	12.68	12.71	12.67	12.67
2026/01/18	12.67	12.71	12.67	12.68
2026/01/17	12.67	12.68	12.67	12.67
2026/01/16	12.66	12.67	12.60	12.67
2026/01/15	12.80	12.80	12.66	12.66
2026/01/14	12.64	12.82	12.64	12.80
2026/01/13	12.65	13.05	12.63	12.64
2026/01/12	12.78	13.37	12.65	12.65
2026/01/11	12.80	13.00	12.67	12.78
2026/01/10	12.97	13.23	12.62	12.80
2026/01/09	13.01	13.06	12.97	12.97
2026/01/08	13.32	13.32	13.00	13.01
2026/01/07	13.00	13.99	12.90	13.32
2026/01/06	13.01	13.10	12.90	13.00
2026/01/05	13.23	13.40	12.60	13.01
2026/01/04	12.60	13.23	12.60	13.23
2026/01/03	12.50	12.91	12.34	12.60
2026/01/02	12.40	12.59	12.34	12.50
2026/01/01	12.84	12.84	12.17	12.40
2025/12/31	12.40	13.24	11.81	12.84
2025/12/30	12.41	12.99	12.40	12.40
2025/12/29	12.20	12.50	12.20	12.41
2025/12/28	12.38	13.00	12.20	12.20
2025/12/27	12.20	12.38	12.20	12.38
2025/12/26	12.46	12.80	12.00	12.20
2025/12/25	12.50	13.12	12.12	12.46
2025/12/24	12.51	12.67	12.50	12.50
2025/12/23	12.59	12.59	12.50	12.51
2025/12/22	12.50	13.00	12.50	12.59
2025/12/21	12.51	12.52	12.50	12.50
2025/12/20	12.51	12.52	12.51	12.51
2025/12/19	12.50	12.97	12.50	12.51
2025/12/18	12.60	12.61	12.50	12.50
2025/12/17	12.50	12.94	12.50	12.60
2025/12/16	12.40	12.60	12.40	12.50
2025/12/15	13.12	13.60	12.40	12.40
2025/12/14	13.61	13.62	13.00	13.12
2025/12/13	13.66	14.35	13.60	13.61
2025/12/12	13.80	13.80	13.66	13.66
2025/12/11	13.48	14.30	13.40	13.80
2025/12/10	13.44	14.46	13.02	13.48
2025/12/09	13.44	13.57	13.44	13.44
2025/12/08	13.07	13.65	13.07	13.44
2025/12/07	13.20	13.20	13.07	13.07
2025/12/06	13.40	13.40	13.10	13.20
2025/12/05	13.11	13.50	13.10	13.40
2025/12/04	13.41	14.35	12.12	13.11
2025/12/03	13.81	13.93	13.40	13.41
2025/12/02	13.78	14.45	13.78	13.81
2025/12/01	14.37	14.37	13.65	13.78
2025/11/30	14.39	14.80	14.36	14.37
2025/11/29	14.36	14.88	14.36	14.39
2025/11/28	14.40	14.50	14.35	14.36
2025/11/27	14.10	15.08	14.10	14.40
2025/11/26	14.21	14.79	14.10	14.10
2025/11/25	14.00	14.30	14.00	14.21
2025/11/24	13.65	14.35	13.55	14.00
2025/11/23	13.79	14.00	13.54	13.65
2025/11/22	14.07	14.07	13.20	13.79
2025/11/21	13.92	14.07	13.12	14.07
2025/11/20	14.07	14.65	13.50	13.92
2025/11/19	15.00	15.00	13.12	14.07
2025/11/18	15.30	15.40	14.00	15.00
2025/11/17	15.25	16.15	15.00	15.30
2025/11/16	15.90	15.91	15.10	15.25
2025/11/15	15.10	16.30	15.09	15.90
2025/11/14	17.30	17.30	14.90	15.10
2025/11/13	17.40	17.40	17.30	17.30
2025/11/12	17.60	18.14	17.34	17.40
2025/11/11	18.00	18.00	17.51	17.60
2025/11/10	17.64	18.10	17.51	18.00
2025/11/09	17.74	17.80	17.63	17.64
2025/11/08	17.81	18.18	17.74	17.74
2025/11/07	17.33	18.00	17.30	17.81
2025/11/06	17.32	18.00	17.30	17.33
2025/11/05	18.44	21.00	15.84	17.32
2025/11/04	16.10	18.80	15.00	18.44
2025/11/03	16.40	16.56	16.10	16.10
2025/11/02	17.10	17.10	16.40	16.40
2025/11/01	17.60	17.60	17.10	17.10
2025/10/31	17.70	18.49	17.57	17.60
2025/10/30	18.21	18.40	17.70	17.70
2025/10/29	17.95	18.73	17.95	18.21
2025/10/28	18.82	18.87	17.95	17.95
2025/10/27	18.21	18.89	18.10	18.82
2025/10/26	18.00	18.75	18.00	18.21
2025/10/25	18.35	18.40	17.80	18.00
2025/10/24	17.91	18.53	17.80	18.35
2025/10/23	17.75	17.95	17.73	17.91
2025/10/22	18.61	18.63	17.73	17.74
2025/10/21	18.50	18.68	18.48	18.63
2025/10/20	18.42	18.70	18.42	18.50
2025/10/19	18.28	18.63	18.12	18.42
2025/10/18	18.25	18.30	18.11	18.28
2025/10/17	18.61	19.07	17.87	18.25
2025/10/16	19.00	20.20	17.01	18.61
2025/10/15	18.80	20.00	18.69	19.00
2025/10/14	19.80	20.50	17.50	18.90
2025/10/13	19.03	20.25	19.00	19.80
2025/10/12	18.55	20.28	17.75	19.03
2025/10/11	17.43	19.67	17.43	18.55
2025/10/10	22.41	22.52	14.10	17.43
2025/10/09	22.45	22.50	22.19	22.41
2025/10/08	22.45	22.70	22.45	22.45
2025/10/07	23.12	23.38	22.45	22.45
2025/10/06	22.97	23.35	22.80	23.12
2025/10/05	22.49	23.25	22.30	22.97
2025/10/04	22.50	22.68	22.28	22.49
2025/10/03	22.80	23.10	22.40	22.50
2025/10/02	22.54	23.02	22.30	22.80
2025/10/01	22.33	23.00	22.00	22.54
2025/09/30	22.67	23.20	22.00	22.32
2025/09/29	23.10	23.24	22.40	22.67
2025/09/28	23.18	23.35	22.31	23.10
2025/09/27	23.22	23.59	22.51	23.11
2025/09/26	23.22	23.64	22.11	23.22
2025/09/25	24.18	24.25	23.15	23.22
2025/09/24	23.97	24.45	23.69	24.18
2025/09/23	23.90	24.77	23.88	23.97
2025/09/22	25.03	25.21	23.60	23.90
2025/09/21	25.49	25.69	25.01	25.03
2025/09/20	25.61	25.64	25.10	25.49
2025/09/19	25.51	25.67	25.20	25.61
2025/09/18	25.32	25.89	25.00	25.51
2025/09/17	25.29	26.02	25.10	25.32
2025/09/16	25.30	25.56	25.12	25.30
2025/09/15	25.57	25.70	25.30	25.30
2025/09/14	25.77	25.94	25.31	25.58
2025/09/13	25.08	26.00	25.08	25.77
2025/09/12	25.16	25.40	25.05	25.09
2025/09/11	25.09	25.24	25.00	25.16
2025/09/10	25.11	25.29	25.09	25.14
2025/09/09	25.03	25.29	24.99	25.11
2025/09/08	25.26	25.34	25.00	25.03
2025/09/07	24.88	25.36	24.88	25.26
2025/09/06	25.07	25.20	24.88	24.88
2025/09/05	25.04	25.42	25.03	25.08
2025/09/04	25.27	25.82	24.91	25.04
2025/09/03	25.30	25.68	25.10	25.27
2025/09/02	24.93	25.71	24.80	25.30
2025/09/01	25.33	25.96	24.85	24.93
2025/08/31	25.65	25.92	25.29	25.32
2025/08/30	25.21	26.18	24.80	25.65
2025/08/29	25.04	26.90	25.00	25.21
2025/08/28	25.31	25.50	24.90	25.04
2025/08/27	25.23	26.46	24.80	25.31

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