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
2026/05/11	10.06	10.60	10.00	10.45
2026/05/10	9.94	10.50	9.61	10.06
2026/05/09	9.83	10.03	9.55	9.94
2026/05/08	9.93	9.99	9.40	9.83
2026/05/07	9.72	10.17	9.56	9.93
2026/05/06	9.48	9.82	9.41	9.72
2026/05/05	9.58	9.58	9.48	9.48
2026/05/04	9.39	9.58	9.00	9.58
2026/05/03	9.81	9.83	9.39	9.39
2026/05/02	9.33	9.86	9.10	9.81
2026/05/01	9.11	9.66	9.10	9.33
2026/04/30	9.42	9.87	9.01	9.11
2026/04/29	9.77	10.00	9.00	9.42
2026/04/28	9.51	10.27	9.08	9.77
2026/04/27	9.81	10.07	9.50	9.51
2026/04/26	10.11	11.20	9.50	9.81
2026/04/25	9.73	11.80	9.21	10.11
2026/04/24	9.30	9.84	9.00	9.73
2026/04/23	9.00	9.50	8.93	9.30
2026/04/22	9.00	9.19	8.90	9.00
2026/04/21	9.10	9.44	8.92	9.00
2026/04/20	9.44	9.80	9.00	9.10
2026/04/19	9.66	9.87	9.22	9.44
2026/04/18	10.17	11.19	9.50	9.66
2026/04/17	8.90	13.20	8.62	10.17
2026/04/16	8.51	9.14	8.50	8.90
2026/04/15	8.94	9.40	8.50	8.51
2026/04/14	8.22	12.74	8.22	8.94
2026/04/13	8.33	8.60	8.20	8.22
2026/04/12	8.16	8.69	8.04	8.33
2026/04/11	8.33	8.74	8.03	8.16
2026/04/10	8.58	8.80	8.01	8.33
2026/04/09	8.26	12.80	8.26	8.58
2026/04/08	8.34	8.34	8.26	8.26
2026/04/07	8.34	8.58	8.33	8.34
2026/04/06	8.30	8.35	8.30	8.34
2026/04/05	8.33	8.33	8.25	8.30
2026/04/04	8.27	8.33	8.25	8.33
2026/04/03	8.33	8.33	8.27	8.27
2026/04/02	8.41	8.58	8.31	8.33
2026/04/01	8.20	8.41	8.20	8.41
2026/03/31	8.16	8.20	8.11	8.20
2026/03/30	8.33	8.39	8.11	8.16
2026/03/29	8.33	8.41	8.11	8.33
2026/03/28	8.33	8.34	8.25	8.33
2026/03/27	8.63	8.63	8.10	8.33
2026/03/26	8.63	8.63	8.63	8.63
2026/03/25	8.63	8.69	8.63	8.63
2026/03/24	8.63	8.63	8.63	8.63
2026/03/23	8.63	8.63	8.63	8.63
2026/03/22	8.67	8.76	8.63	8.63
2026/03/21	8.94	8.94	8.63	8.67
2026/03/20	8.94	8.94	8.94	8.94
2026/03/19	8.94	8.94	8.89	8.94
2026/03/18	8.94	9.17	8.89	8.94
2026/03/17	8.94	8.94	8.94	8.94
2026/03/16	8.94	8.94	8.85	8.94
2026/03/15	8.85	9.22	8.85	8.94
2026/03/14	8.85	8.86	8.85	8.85
2026/03/13	8.85	8.86	8.85	8.85
2026/03/12	8.81	8.94	8.81	8.85
2026/03/11	8.85	9.21	8.58	8.81
2026/03/10	9.12	9.12	8.80	8.85
2026/03/09	9.03	9.21	8.81	9.12
2026/03/08	9.00	9.03	9.00	9.03
2026/03/07	9.18	9.18	9.00	9.00
2026/03/06	9.16	9.19	9.00	9.18
2026/03/05	8.85	9.19	8.85	9.16
2026/03/04	8.67	9.12	8.67	8.85
2026/03/03	8.71	9.19	8.30	8.67
2026/03/02	8.76	8.90	8.70	8.71
2026/03/01	9.04	9.05	8.20	8.76
2026/02/28	9.05	9.05	9.00	9.04
2026/02/27	9.00	9.05	9.00	9.05
2026/02/26	9.00	9.01	9.00	9.00
2026/02/25	8.95	9.00	8.95	9.00
2026/02/24	9.10	9.21	8.95	8.95
2026/02/23	9.13	9.53	9.10	9.10
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

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