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
2025/05/31	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
2025/02/14	39.24	40.70	38.73	40.14
2025/02/13	40.75	40.98	38.92	39.24
2025/02/12	39.41	41.16	38.27	40.75
2025/02/11	39.39	40.73	37.89	39.41
2025/02/10	37.99	46.20	37.81	39.39
2025/02/09	39.90	40.91	37.20	37.99
2025/02/08	40.12	42.00	39.00	39.90
2025/02/07	43.21	44.68	38.45	40.12
2025/02/06	41.57	48.90	40.00	43.21
2025/02/05	36.05	47.00	35.10	41.57
2025/02/04	38.94	39.78	35.73	36.05
2025/02/03	37.46	38.96	31.54	38.94
2025/02/02	42.43	43.72	37.00	37.46
2025/02/01	44.73	45.55	41.90	42.43
2025/01/31	45.30	46.30	42.70	45.00
2025/01/30	45.90	47.50	45.00	45.50
2025/01/29	45.11	47.10	44.49	45.90
2025/01/28	47.80	57.99	44.16	45.11
2025/01/27	49.50	49.50	45.03	47.89
2025/01/26	50.88	52.35	49.50	49.50
2025/01/25	51.00	52.44	50.07	50.88
2025/01/24	51.22	55.46	49.90	51.00
2025/01/23	52.02	54.20	50.20	51.22
2025/01/22	54.08	57.97	51.01	52.02
2025/01/21	51.40	56.32	49.66	54.08
2025/01/20	54.03	58.48	51.01	51.40
2025/01/19	63.39	64.48	53.92	54.03
2025/01/18	67.80	73.63	60.01	63.39
2025/01/17	54.65	78.30	53.26	67.80
2025/01/16	51.95	56.52	49.58	54.65
2025/01/15	49.83	52.00	47.60	51.95
2025/01/14	47.19	49.83	45.93	49.83
2025/01/13	48.76	50.07	44.01	47.19
2025/01/12	49.29	50.40	48.20	48.76
2025/01/11	50.99	51.02	49.02	49.29
2025/01/10	49.68	51.74	48.11	50.99
2025/01/09	50.93	52.69	48.00	49.68
2025/01/08	51.10	52.45	50.10	50.93
2025/01/07	57.31	57.31	51.10	51.10
2025/01/06	56.06	58.00	54.54	57.31
2025/01/05	56.17	56.55	53.11	56.07
2025/01/04	56.56	57.10	55.48	56.17
2025/01/03	53.11	56.60	52.62	56.57
2025/01/02	52.73	54.62	50.31	53.11
2025/01/01	50.82	53.04	50.01	52.73
2024/12/31	51.80	52.41	48.20	50.82
2024/12/30	51.56	54.25	48.00	51.80
2024/12/29	55.25	55.53	51.00	51.56
2024/12/28	53.33	56.21	51.20	55.25
2024/12/27	51.29	55.47	51.29	53.35
2024/12/26	57.56	58.00	51.00	51.29
2024/12/25	58.81	59.40	57.00	57.56
2024/12/24	56.41	59.15	53.00	58.81
2024/12/23	51.23	56.56	50.70	56.41
2024/12/22	52.06	56.16	50.00	51.23
2024/12/21	56.67	61.49	50.50	52.06
2024/12/20	55.00	58.67	47.61	56.67
2024/12/19	58.13	61.99	55.00	55.00
2024/12/18	65.56	66.59	58.00	58.13
2024/12/17	67.00	68.47	63.50	65.56
2024/12/16	70.37	71.39	66.20	67.00
2024/12/15	67.10	70.37	64.00	70.37
2024/12/14	73.97	79.90	66.03	67.10
2024/12/13	78.14	78.14	71.20	73.97
2024/12/12	74.57	79.70	73.00	78.14
2024/12/11	66.85	76.62	65.30	74.57
2024/12/10	68.56	73.79	61.60	66.84
2024/12/09	86.59	89.55	66.80	68.56
2024/12/08	84.02	89.21	82.66	86.59
2024/12/07	89.31	91.60	84.00	84.02
2024/12/06	88.80	91.63	82.20	89.31
2024/12/05	88.66	93.71	85.02	88.80
2024/12/04	85.08	99.00	81.77	88.66
2024/12/03	75.68	89.77	73.29	85.08
2024/12/02	72.21	76.30	66.00	75.68

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