Olympusの価格履歴
$20.22
+0.22% 24時間
2025/10/07以降のOlympus（OHM）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$20.22です。
史上最高値
$23.13
2025/12/10
史上最安値
$15.40
2026/03/29
初回記録からのリターン
-8.67%
2025/10/07
最も良かった月
+18.58%
2026年7月
最も悪かった月
-15.68%
2026年6月
読み込み中…
Olympusの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $21.73 | $22.07 | $15.40 | $20.22 | -6.94% |
| 2025 | $22.14 | $23.13 | $20.37 | $21.73 | -1.87% |
Olympusの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $19.98 | $20.26 | $19.98 | $20.22 | +1.18% |
| 2026年9月 | $19.51 | $20.45 | $19.51 | $19.98 | +2.41% |
| 2026年8月 | $18.64 | $19.51 | $18.05 | $19.51 | +4.68% |
| 2026年7月 | $15.72 | $18.75 | $15.72 | $18.64 | +18.58% |
| 2026年6月 | $18.64 | $18.79 | $15.72 | $15.72 | -15.68% |
| 2026年5月 | $18.08 | $19.38 | $17.57 | $18.64 | +3.09% |
| 2026年4月 | $15.61 | $20.48 | $15.59 | $18.08 | +15.83% |
| 2026年3月 | $17.51 | $17.57 | $15.40 | $15.61 | -10.87% |
| 2026年2月 | $19.74 | $19.74 | $16.79 | $17.51 | -11.26% |
| 2026年1月 | $21.73 | $22.07 | $19.74 | $19.74 | -9.16% |
| 2025年12月 | $22.51 | $23.13 | $21.08 | $21.73 | -3.48% |
| 2025年11月 | $22.29 | $22.51 | $20.37 | $22.51 | +0.99% |
| 2025年10月 | $22.14 | $23.02 | $21.28 | $22.29 | +0.66% |
Olympusの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $20.20 | $20.22 | $20.20 | $20.22 | -0.02% |
| 2026/10/05 | $20.25 | $20.25 | $20.22 | $20.22 | -0.13% |
| 2026/10/04 | $20.18 | $20.25 | $20.18 | $20.25 | +0.32% |
| 2026/10/03 | $20.26 | $20.26 | $20.18 | $20.18 | -0.35% |
| 2026/10/02 | $20.19 | $20.26 | $20.19 | $20.26 | +0.35% |
| 2026/10/01 | $19.98 | $20.19 | $19.98 | $20.19 | +1.02% |
| 2026/09/30 | $20.18 | $20.18 | $19.98 | $19.98 | -0.99% |
| 2026/09/29 | $20.17 | $20.18 | $20.17 | $20.18 | +0.08% |
| 2026/09/28 | $20.31 | $20.31 | $20.17 | $20.17 | -0.72% |
| 2026/09/27 | $20.30 | $20.31 | $20.30 | $20.31 | +0.07% |
| 2026/09/26 | $20.24 | $20.30 | $20.24 | $20.30 | +0.27% |
| 2026/09/25 | $20.24 | $20.24 | $20.24 | $20.24 | +0.02% |
| 2026/09/24 | $20.29 | $20.29 | $20.24 | $20.24 | -0.23% |
| 2026/09/23 | $20.15 | $20.29 | $20.15 | $20.29 | +0.67% |
| 2026/09/22 | $20.10 | $20.15 | $20.10 | $20.15 | +0.26% |
| 2026/09/21 | $20.15 | $20.15 | $20.10 | $20.10 | -0.25% |
| 2026/09/20 | $19.95 | $20.15 | $19.95 | $20.15 | +0.97% |
| 2026/09/19 | $20.07 | $20.07 | $19.95 | $19.95 | -0.57% |
| 2026/09/18 | $20.27 | $20.27 | $20.07 | $20.07 | -1.02% |
| 2026/09/17 | $20.06 | $20.27 | $20.06 | $20.27 | +1.07% |
| 2026/09/16 | $20.25 | $20.25 | $20.06 | $20.06 | -0.94% |
| 2026/09/15 | $20.16 | $20.25 | $20.16 | $20.25 | +0.44% |
| 2026/09/14 | $20.19 | $20.19 | $20.16 | $20.16 | -0.16% |
| 2026/09/13 | $20.34 | $20.34 | $20.19 | $20.19 | -0.71% |
| 2026/09/12 | $20.15 | $20.34 | $20.15 | $20.34 | +0.94% |
| 2026/09/11 | $20.27 | $20.27 | $20.15 | $20.15 | -0.59% |
| 2026/09/10 | $20.37 | $20.37 | $20.27 | $20.27 | -0.52% |
| 2026/09/09 | $20.45 | $20.45 | $20.37 | $20.37 | -0.36% |
| 2026/09/08 | $20.35 | $20.45 | $20.35 | $20.45 | +0.50% |
| 2026/09/07 | $20.36 | $20.36 | $20.35 | $20.35 | -0.07% |
Olympusは2025/12/10に史上最高値$23.13を記録し、当データセットの最安値は$15.40です。すべての値は主要取引所の日次終値に基づく米ドル建てです。