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
2025/08/14	27.31	28.00	25.01	25.20
2025/08/13	27.50	27.66	26.50	27.31
2025/08/12	27.13	27.73	26.80	27.50
2025/08/11	27.09	27.79	27.02	27.13
2025/08/10	27.31	27.50	26.90	27.09
2025/08/09	26.42	27.35	26.40	27.30
2025/08/08	26.60	26.83	26.19	26.42
2025/08/07	26.43	27.14	26.18	26.60
2025/08/06	26.46	26.54	26.33	26.43
2025/08/05	26.49	27.29	26.30	26.46
2025/08/04	26.24	26.79	26.20	26.49
2025/08/03	26.93	26.93	26.20	26.24
2025/08/02	26.40	26.94	26.24	26.93
2025/08/01	27.95	27.95	26.30	26.40
2025/07/31	27.55	28.49	27.50	27.95
2025/07/30	28.00	28.48	27.50	27.55
2025/07/29	27.82	28.93	27.50	28.00
2025/07/28	27.70	29.30	27.00	27.82
2025/07/27	27.80	28.54	27.36	27.70
2025/07/26	27.60	28.31	27.40	27.80
2025/07/25	28.49	28.77	27.16	27.60
2025/07/24	28.80	32.00	28.00	28.49
2025/07/23	27.51	40.00	27.21	28.80
2025/07/22	27.70	28.69	26.98	27.51
2025/07/21	27.91	28.28	27.54	27.70
2025/07/20	27.72	28.39	27.70	27.91
2025/07/19	27.67	28.78	27.40	27.72
2025/07/18	27.51	28.41	27.50	27.66
2025/07/17	27.80	28.40	26.98	27.51
2025/07/16	27.38	28.05	26.82	27.80
2025/07/15	28.90	31.03	26.09	27.38
2025/07/14	27.11	28.90	27.10	28.90
2025/07/13	27.34	28.00	26.60	27.11
2025/07/12	27.67	28.21	26.92	27.34
2025/07/11	26.85	28.79	26.70	27.67
2025/07/10	26.33	27.06	25.80	26.85
2025/07/09	26.32	26.62	25.30	26.33
2025/07/08	26.35	26.67	25.80	26.32
2025/07/07	26.28	26.95	26.20	26.35
2025/07/06	26.30	26.78	26.00	26.28
2025/07/05	26.17	26.61	25.90	26.31
2025/07/04	26.93	26.95	25.87	26.17
2025/07/03	26.68	27.10	25.67	26.93
2025/07/02	26.11	27.01	25.60	26.68
2025/07/01	26.56	26.99	26.00	26.11
2025/06/30	26.92	26.99	26.20	26.55
2025/06/29	26.64	27.00	26.11	26.91
2025/06/28	26.48	26.74	26.10	26.64
2025/06/27	26.48	27.54	25.31	26.48
2025/06/26	26.43	28.14	26.40	26.48
2025/06/25	26.74	27.02	26.40	26.43
2025/06/24	27.16	27.50	26.40	26.74
2025/06/23	26.30	27.29	26.17	27.16
2025/06/22	26.01	27.77	25.30	26.30
2025/06/21	26.78	26.91	25.80	26.01
2025/06/20	26.80	27.10	26.50	26.78
2025/06/19	27.03	27.46	26.20	26.79
2025/06/18	27.00	28.70	26.10	27.03
2025/06/17	27.63	28.00	26.60	27.00
2025/06/16	27.27	28.30	27.10	27.63
2025/06/15	28.45	28.89	26.92	27.27
2025/06/14	26.12	31.46	26.12	28.45
2025/06/13	29.80	29.80	25.70	26.12
2025/06/12	30.33	31.57	28.52	29.80
2025/06/11	30.05	31.40	28.85	30.33
2025/06/10	29.70	30.48	29.00	30.05
2025/06/09	30.30	30.61	28.00	29.70
2025/06/08	30.31	31.73	29.80	30.30
2025/06/07	29.70	32.10	29.31	30.31
2025/06/06	28.91	32.74	28.80	29.70
2025/06/05	30.80	30.80	28.50	28.91
2025/06/04	32.76	33.80	29.21	30.80
2025/06/03	32.73	35.80	30.34	32.76
2025/06/02	32.90	36.99	30.75	32.73
2025/06/01	29.85	37.20	28.73	33.00
2025/05/31	25.91	45.00	24.39	29.85
2025/05/30	28.32	28.32	24.70	25.91
2025/05/29	28.98	29.40	28.32	28.32
2025/05/28	29.11	29.40	28.37	28.98
2025/05/27	28.33	29.49	25.61	29.11
2025/05/26	28.40	28.92	28.29	28.33
2025/05/25	28.74	28.79	27.50	28.40
2025/05/24	28.72	29.00	28.67	28.76
2025/05/23	30.34	30.72	28.68	28.72
2025/05/22	30.08	30.71	30.08	30.34
2025/05/21	29.74	30.17	29.30	30.08
2025/05/20	29.52	31.00	29.21	29.74
2025/05/19	30.03	30.09	29.21	29.52
2025/05/18	29.24	30.50	29.05	30.03
2025/05/17	29.90	30.81	29.05	29.24
2025/05/16	29.55	31.54	29.55	29.90
2025/05/15	31.47	32.14	29.37	29.55
2025/05/14	31.81	33.16	30.90	31.47
2025/05/13	31.55	32.24	30.69	31.82
2025/05/12	31.32	32.75	29.80	31.56
2025/05/11	32.17	32.17	31.00	31.32
2025/05/10	30.77	32.17	30.71	32.17
2025/05/09	30.21	30.87	29.94	30.77
2025/05/08	27.87	30.21	27.87	30.21
2025/05/07	27.95	28.02	27.38	27.87
2025/05/06	27.94	28.13	27.11	27.95
2025/05/05	28.11	28.58	27.90	27.94
2025/05/04	29.50	29.73	28.10	28.11
2025/05/03	30.31	30.39	29.35	29.50
2025/05/02	30.00	30.59	29.82	30.31
2025/05/01	29.31	31.01	29.30	30.00
2025/04/30	29.11	30.13	28.90	29.31
2025/04/29	29.98	30.23	29.10	29.11
2025/04/28	29.63	31.50	29.05	29.98
2025/04/27	30.34	32.70	29.02	29.63
2025/04/26	29.61	31.82	29.31	30.34
2025/04/25	28.82	30.33	28.71	29.61
2025/04/24	29.08	29.19	27.85	28.82
2025/04/23	28.80	29.49	28.20	29.08
2025/04/22	26.71	30.55	26.31	28.80
2025/04/21	26.83	27.38	26.60	26.71
2025/04/20	27.30	27.53	26.10	26.84
2025/04/19	26.45	29.50	26.33	27.30
2025/04/18	26.10	28.50	25.20	26.45
2025/04/17	25.77	26.40	25.28	26.10
2025/04/16	27.00	27.00	25.70	25.77
2025/04/15	26.99	29.42	26.90	27.00
2025/04/14	27.75	27.79	26.50	26.99
2025/04/13	29.16	29.20	26.20	27.75
2025/04/12	28.07	29.60	27.78	29.16
2025/04/11	27.51	28.70	27.37	28.06
2025/04/10	29.03	29.03	27.05	27.51
2025/04/09	27.00	29.26	26.07	29.03
2025/04/08	27.20	28.45	27.00	27.00
2025/04/07	28.04	28.51	23.72	27.20
2025/04/06	29.73	29.77	28.03	28.04
2025/04/05	30.16	30.26	29.60	29.73
2025/04/04	29.62	30.19	29.00	30.16
2025/04/03	29.70	30.20	29.00	29.62
2025/04/02	31.25	31.43	29.70	29.70
2025/04/01	31.31	32.77	31.00	31.25
2025/03/31	31.30	31.70	31.00	31.31
2025/03/30	31.46	32.03	31.10	31.30
2025/03/29	31.65	33.10	31.01	31.46
2025/03/28	33.37	33.69	31.40	31.65
2025/03/27	33.67	33.90	33.07	33.37
2025/03/26	33.47	34.28	33.15	33.67
2025/03/25	33.59	34.08	32.34	33.47
2025/03/24	33.54	34.01	32.37	33.59
2025/03/23	32.17	33.90	31.80	33.54
2025/03/22	32.12	32.94	32.00	32.17
2025/03/21	32.90	33.43	31.60	32.12
2025/03/20	34.12	34.51	32.53	32.89
2025/03/19	33.52	36.00	32.51	34.11
2025/03/18	34.00	36.50	32.00	33.52
2025/03/17	33.00	34.29	32.18	34.00
2025/03/16	35.79	37.53	31.51	33.00
2025/03/15	30.13	41.00	30.11	35.79
2025/03/14	29.35	30.75	29.34	30.13
2025/03/13	30.13	30.26	28.88	29.35
2025/03/12	30.00	30.24	28.25	30.13
2025/03/11	28.60	30.40	28.00	30.00
2025/03/10	30.52	31.24	28.00	28.66
2025/03/09	32.79	33.10	30.33	30.52
2025/03/08	34.78	35.50	32.65	32.79
2025/03/07	32.53	39.78	30.98	34.78
2025/03/06	32.77	33.70	32.28	32.53
2025/03/05	32.20	33.40	32.13	32.77
2025/03/04	32.68	32.74	30.98	32.20
2025/03/03	37.00	37.07	32.36	32.68
2025/03/02	34.60	37.23	34.10	37.00
2025/03/01	34.65	34.95	34.23	34.60
2025/02/28	35.34	35.34	31.01	34.65
2025/02/27	34.95	36.31	32.23	35.34
2025/02/26	35.70	37.54	33.61	34.95
2025/02/25	34.85	36.70	33.20	35.70
2025/02/24	38.48	39.10	34.60	34.85
2025/02/23	38.10	41.90	37.55	38.48
2025/02/22	37.00	39.00	36.70	38.09
2025/02/21	38.72	39.80	36.80	37.00
2025/02/19	38.16	38.94	37.92	38.25
2025/02/18	38.90	39.80	36.89	38.16
2025/02/17	40.04	40.74	38.60	38.90
2025/02/16	39.07	44.10	39.07	40.04
2025/02/15	40.14	40.50	39.00	39.07

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