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
2026/06/25	7.32	7.78	7.20	7.20
2026/06/24	7.65	7.65	7.32	7.32
2026/06/23	7.73	7.73	7.65	7.65
2026/06/22	7.76	7.80	7.65	7.73
2026/06/21	7.70	8.02	7.60	7.76
2026/06/20	7.63	7.85	7.56	7.70
2026/06/19	7.60	8.02	7.56	7.63
2026/06/18	8.41	8.51	7.60	7.60
2026/06/17	7.93	8.70	7.88	8.41
2026/06/16	7.94	8.07	7.80	7.93
2026/06/15	7.86	8.10	7.50	7.94
2026/06/14	7.99	8.13	7.80	7.86
2026/06/13	7.86	8.00	7.85	7.99
2026/06/12	8.10	8.10	7.76	7.86
2026/06/11	7.76	8.10	7.76	8.10
2026/06/10	8.04	8.04	7.60	7.76
2026/06/09	8.04	8.04	8.04	8.04
2026/06/08	7.83	8.04	7.83	8.04
2026/06/07	7.72	7.84	7.72	7.83
2026/06/06	7.99	8.20	7.70	7.72
2026/06/05	8.06	8.43	7.70	7.99
2026/06/04	8.32	8.60	8.05	8.06
2026/06/03	8.80	8.80	8.20	8.32
2026/06/02	9.12	9.12	8.80	8.80
2026/06/01	8.96	9.15	8.95	9.12
2026/05/31	9.10	9.39	8.95	8.96
2026/05/30	9.13	9.20	9.02	9.10
2026/05/29	9.12	9.34	9.00	9.13
2026/05/28	9.55	10.50	9.00	9.12
2026/05/27	9.52	9.66	9.42	9.55
2026/05/26	9.89	9.91	9.40	9.52
2026/05/25	9.77	10.07	9.61	9.89
2026/05/24	10.00	10.00	9.70	9.77
2026/05/23	10.63	11.30	9.62	10.00
2026/05/22	9.66	11.47	9.50	10.63
2026/05/21	9.44	9.67	9.44	9.66
2026/05/20	9.89	9.89	9.10	9.44
2026/05/19	9.15	10.16	9.15	9.89
2026/05/18	9.14	9.15	9.10	9.15
2026/05/17	9.44	9.55	9.10	9.14
2026/05/16	10.00	10.00	9.27	9.44
2026/05/15	10.21	10.21	9.68	10.00
2026/05/14	10.00	10.31	9.69	10.21
2026/05/13	10.17	10.50	10.00	10.00
2026/05/12	10.45	10.45	10.02	10.17
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

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