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
2025/04/01	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
2024/12/01	73.79	76.60	61.00	72.21
2024/11/30	73.69	75.95	71.40	73.79
2024/11/29	71.31	79.49	69.34	73.69
2024/11/28	67.42	75.00	62.20	71.31
2024/11/27	56.88	71.20	55.00	67.42
2024/11/26	58.33	64.15	55.10	56.88
2024/11/25	60.20	65.85	57.50	58.33
2024/11/24	57.12	66.50	55.10	60.20
2024/11/23	49.39	67.50	47.50	57.11
2024/11/22	46.88	49.80	46.00	49.39
2024/11/21	45.42	47.93	43.70	46.87
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

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