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
2024/11/20	46.06	46.66	43.50	45.42
2024/11/19	48.20	49.92	44.60	46.05
2024/11/18	44.18	48.23	43.14	48.20
2024/11/17	46.02	46.36	42.10	44.18
2024/11/16	43.03	47.74	41.00	46.02
2024/11/15	39.84	48.51	38.71	43.03
2024/11/14	41.59	43.13	39.84	39.84
2024/11/13	43.40	43.93	39.90	41.59
2024/11/12	44.33	46.30	41.29	43.40
2024/11/11	41.54	44.68	40.91	44.33
2024/11/10	39.40	45.68	38.49	41.54
2024/11/09	38.44	39.44	37.50	39.40
2024/11/08	38.64	38.94	36.00	38.44
2024/11/07	38.40	39.40	31.00	38.64
2024/11/06	33.70	38.76	33.70	38.40
2024/11/05	32.51	34.19	32.45	33.70
2024/11/04	33.90	34.34	31.50	32.51
2024/11/03	34.63	35.14	31.75	33.90
2024/11/02	36.29	36.29	33.20	34.63
2024/11/01	37.38	37.38	34.80	36.29
2024/10/31	38.13	38.13	35.30	37.38
2024/10/30	38.36	38.37	37.47	38.13
2024/10/29	36.70	38.54	36.68	38.36
2024/10/28	37.20	37.79	35.66	36.70
2024/10/27	36.75	37.28	35.50	37.20
2024/10/26	38.98	38.98	31.10	36.75
2024/10/25	40.12	40.29	34.16	38.98
2024/10/24	40.18	40.26	39.02	40.12
2024/10/23	40.41	40.41	38.30	40.18
2024/10/22	40.11	40.87	39.30	40.41
2024/10/21	41.50	41.94	39.68	40.11
2024/10/20	39.91	41.53	39.00	41.50
2024/10/19	39.80	40.29	39.14	39.91
2024/10/18	39.68	40.30	38.50	39.80
2024/10/17	39.64	41.90	38.34	39.68
2024/10/16	39.63	40.51	38.50	39.64
2024/10/15	40.07	41.55	38.30	39.63
2024/10/14	39.63	41.66	38.94	40.07
2024/10/13	41.66	41.66	38.53	39.63
2024/10/12	40.58	41.98	40.10	41.66
2024/10/11	40.14	40.58	38.53	40.58
2024/10/10	39.93	40.52	38.24	40.14
2024/10/09	39.80	42.10	39.16	39.93
2024/10/08	42.39	45.13	39.50	39.80
2024/10/07	42.59	46.77	41.84	42.39
2024/10/06	41.45	43.97	41.45	42.59
2024/10/05	38.14	44.93	37.48	41.45
2024/10/04	35.90	38.22	35.21	38.14
2024/10/03	38.14	38.14	34.71	35.90
2024/10/02	36.95	41.74	35.28	38.14
2024/10/01	40.00	42.54	31.60	36.95
2024/09/30	42.61	43.91	40.00	40.00
2024/09/29	42.50	43.93	41.94	42.61
2024/09/28	44.64	45.83	42.50	42.50
2024/09/27	43.46	46.21	43.01	44.64
2024/09/26	43.39	44.31	42.17	43.46
2024/09/25	43.83	44.89	42.03	43.39
2024/09/24	43.43	44.00	40.94	43.83
2024/09/23	42.88	44.02	42.00	43.43
2024/09/22	44.00	45.00	41.17	42.88
2024/09/21	45.40	46.20	44.00	44.00
2024/09/20	48.00	49.00	44.00	45.40
2024/09/19	42.16	48.00	42.00	48.00
2024/09/18	43.60	47.30	42.00	42.16
2024/09/17	42.75	47.41	40.28	43.60
2024/09/16	43.32	44.03	38.05	42.75
2024/09/15	30.74	44.98	30.66	43.31
2024/09/14	31.00	31.67	30.66	30.74
2024/09/13	30.70	31.65	30.40	31.00
2024/09/12	30.28	31.37	30.20	30.70
2024/09/11	31.01	31.74	30.00	30.28
2024/09/10	30.78	32.45	29.00	31.01
2024/09/09	30.15	32.45	28.30	30.78
2024/09/08	28.73	30.67	28.26	30.15
2024/09/07	28.04	30.29	28.00	28.73
2024/09/06	28.88	30.18	27.50	28.04
2024/09/05	30.00	30.41	28.83	28.88
2024/09/04	30.00	30.56	28.90	30.00
2024/09/03	30.74	32.00	30.00	30.00
2024/09/02	29.00	31.31	28.60	30.73
2024/09/01	31.04	31.04	26.00	29.00
2024/08/31	31.00	32.50	30.76	31.04
2024/08/30	32.12	33.28	30.64	31.00
2024/08/29	32.50	34.00	31.89	32.12
2024/08/28	33.10	34.09	32.00	32.50
2024/08/27	34.86	36.00	32.40	33.10
2024/08/26	37.00	37.33	34.00	34.86
2024/08/25	37.61	37.61	35.56	37.00
2024/08/24	36.92	39.04	36.02	37.61
2024/08/23	36.30	37.94	34.66	36.92
2024/08/22	34.50	36.37	34.50	36.30
2024/08/21	33.89	36.75	33.00	34.50
2024/08/20	33.77	36.00	33.20	34.76
2024/08/19	34.90	36.10	31.12	33.77
2024/08/18	31.09	37.00	31.00	34.90
2024/08/17	31.00	31.60	30.50	31.09
2024/08/16	31.48	32.70	30.50	31.00
2024/08/15	32.61	32.68	30.87	31.48
2024/08/14	33.79	34.35	31.80	32.61
2024/08/13	34.50	34.67	33.30	33.79
2024/08/12	33.33	35.06	31.80	34.50
2024/08/11	34.60	35.80	33.33	33.33
2024/08/10	34.05	35.99	33.42	34.60
2024/08/09	35.29	35.97	33.17	34.05
2024/08/08	32.02	35.60	31.60	35.29
2024/08/07	32.89	38.48	31.89	34.18
2024/08/06	30.55	35.00	30.00	32.89
2024/08/05	29.50	34.00	24.47	30.55
2024/08/04	31.65	32.90	29.50	29.50
2024/08/03	33.42	35.75	31.53	31.65
2024/08/02	35.17	38.50	33.02	33.42
2024/08/01	36.92	38.38	33.33	35.17
2024/07/31	38.30	39.11	36.00	36.92
2024/07/30	40.09	41.20	38.00	38.30
2024/07/29	40.84	41.84	39.56	40.08
2024/07/28	40.36	41.34	39.00	40.84
2024/07/27	40.66	41.40	40.10	40.36
2024/07/26	40.00	41.18	37.51	40.66
2024/07/25	43.00	43.00	37.05	40.00
2024/07/24	44.32	44.49	41.23	43.00
2024/07/23	43.80	44.60	42.20	44.32
2024/07/22	45.52	46.50	43.80	43.80
2024/07/21	44.53	45.52	43.90	45.52
2024/07/20	44.21	46.57	43.00	44.53
2024/07/19	44.89	45.83	43.00	44.21
2024/07/18	43.55	45.50	43.00	43.83
2024/07/17	49.76	49.77	42.00	43.55
2024/07/16	49.00	50.27	46.61	49.76
2024/07/15	45.80	49.00	44.89	49.00
2024/07/14	46.29	48.49	43.40	45.80
2024/07/13	44.37	46.29	43.25	46.29
2024/07/12	45.78	45.78	43.25	44.37
2024/07/11	45.08	46.82	43.01	45.78
2024/07/10	45.00	47.00	44.00	45.08
2024/07/09	47.28	47.29	42.71	45.00
2024/07/08	46.07	47.50	41.89	47.28
2024/07/07	47.20	48.00	43.30	46.07
2024/07/06	43.32	48.00	42.80	47.20
2024/07/05	47.97	51.99	39.04	45.93
2024/07/04	54.53	55.00	45.00	47.97
2024/07/03	56.33	56.33	52.00	54.53
2024/07/02	55.30	56.47	54.20	56.33
2024/07/01	56.48	56.48	55.00	55.30
2024/06/30	52.53	57.98	52.50	56.48
2024/06/29	55.08	56.30	52.50	53.93
2024/06/28	55.92	56.48	54.20	55.08
2024/06/27	55.14	56.69	54.00	55.92
2024/06/26	56.08	56.93	54.00	55.14
2024/06/25	53.60	57.00	53.60	56.08
2024/06/24	49.60	54.45	49.20	53.60
2024/06/23	52.53	53.34	49.00	49.60
2024/06/22	53.08	53.80	51.49	52.53
2024/06/21	52.63	55.30	51.70	53.08
2024/06/20	53.57	56.00	52.10	52.63
2024/06/19	55.00	55.00	52.00	53.57
2024/06/18	59.05	59.06	50.00	55.00
2024/06/17	60.46	63.00	58.77	59.05
2024/06/16	62.15	62.94	59.69	60.46
2024/06/15	59.99	63.02	57.82	62.14
2024/06/14	62.14	63.15	58.40	59.99
2024/06/13	65.56	66.50	61.50	62.14
2024/06/12	65.47	67.98	63.46	65.56
2024/06/11	68.45	71.02	64.10	65.47
2024/06/10	69.00	71.86	67.00	68.45
2024/06/09	67.70	72.02	66.00	69.00
2024/06/08	67.38	80.00	66.00	67.70
2024/06/07	68.58	72.18	61.33	67.38
2024/06/06	68.95	70.02	66.60	68.58
2024/06/05	72.31	74.65	66.10	68.95
2024/06/04	78.01	78.16	70.00	72.31
2024/06/03	109.48	112.09	77.44	78.31
2024/06/02	111.05	113.38	109.00	109.48
2024/06/01	112.71	112.87	110.53	111.05
2024/05/31	113.12	114.16	109.25	112.71
2024/05/30	115.05	118.11	111.40	113.12
2024/05/29	117.47	120.42	115.00	115.21
2024/05/28	118.07	119.32	113.07	117.47
2024/05/27	113.34	120.79	112.61	118.54
2024/05/26	115.44	115.48	111.58	113.34
2024/05/25	112.81	117.77	112.20	115.08

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