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
2025/10/27	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
2025/08/26	25.16	25.40	25.00	25.22
2025/08/25	26.13	27.60	25.16	25.16
2025/08/24	26.35	26.50	25.50	26.13
2025/08/23	26.11	26.67	26.10	26.35
2025/08/22	25.91	26.46	25.50	26.11
2025/08/21	25.63	26.30	25.30	25.91
2025/08/20	25.94	26.06	25.20	25.63
2025/08/19	25.90	26.30	25.12	25.94
2025/08/18	26.00	26.01	25.12	25.90
2025/08/17	25.25	26.29	25.12	26.00
2025/08/16	24.80	26.84	24.80	25.24
2025/08/15	25.20	26.02	24.50	24.80
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

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