モナコイン/円 (MONA) 時系列データ・価格推移

モナコイン/円(MONA/JPY)時系列データ

日付	始値	高値	安値	終値
2026/11/03	9.569	10.190	9.569	9.900
2026/11/02	9.800	10.180	9.191	9.569
2026/11/01	9.500	9.800	9.477	9.800
2026/10/31	9.795	9.840	9.300	9.500
2026/10/30	9.500	9.920	9.400	9.827
2026/10/29	9.699	10.215	9.417	9.500
2026/10/28	9.912	10.400	9.411	9.699
2026/10/27	9.957	9.958	9.411	9.912
2026/10/26	9.990	10.058	9.621	9.957
2026/10/25	10.000	10.200	9.990	9.990
2026/10/24	10.651	10.746	7.100	10.000
2026/10/23	10.801	11.000	10.555	10.703
2026/10/22	11.214	11.214	10.800	10.801
2026/10/21	10.801	11.214	10.801	11.214
2026/10/20	10.908	11.349	10.555	10.801
2026/10/19	11.301	11.301	10.700	10.908
2026/10/18	10.800	11.301	10.691	11.301
2026/10/17	10.999	11.124	10.700	10.800
2026/10/16	11.100	11.124	10.700	10.999
2026/10/15	11.401	11.401	10.750	11.100
2026/10/14	11.281	11.474	11.185	11.401
2026/10/13	11.508	11.508	11.145	11.281
2026/10/12	11.696	11.901	11.506	11.508
2026/10/11	11.843	11.947	11.500	11.696
2026/10/10	11.911	11.990	11.671	11.843
2026/10/09	11.939	11.998	11.850	11.911
2026/10/08	11.669	11.939	11.669	11.939
2026/10/07	11.600	11.669	11.550	11.669
2026/10/06	11.700	11.733	11.512	11.600
2026/10/05	11.598	11.721	11.597	11.700
2026/10/04	11.561	11.598	11.560	11.598
2026/10/03	11.620	11.722	11.560	11.561
2026/10/02	11.300	11.699	11.300	11.620
2026/10/01	11.307	11.449	11.201	11.300
2026/09/30	11.178	11.414	11.177	11.201
2026/09/29	11.300	11.300	11.178	11.178
2026/09/28	11.367	11.367	11.177	11.300
2026/09/27	11.500	11.528	11.353	11.367
2026/09/26	11.423	11.599	11.304	11.500
2026/09/25	11.689	11.998	11.277	11.423
2026/09/24	11.482	12.000	11.359	11.689
2026/09/23	11.682	11.800	11.234	11.482
2026/09/22	11.580	12.279	11.127	11.682
2026/09/21	11.056	11.580	11.056	11.560
2026/09/20	11.285	11.416	11.055	11.056
2026/09/19	11.285	11.548	11.201	11.285
2026/09/18	11.409	11.499	11.010	11.285
2026/09/17	11.028	11.412	11.000	11.409
2026/09/16	11.198	11.427	10.877	11.092
2026/09/15	10.965	11.198	10.877	11.198
2026/09/14	11.000	11.019	10.902	10.965
2026/09/13	11.000	11.030	10.813	11.000
2026/09/12	10.839	11.037	10.776	11.000
2026/09/11	10.902	11.000	10.655	10.839
2026/09/10	10.902	11.000	10.601	10.902
2026/09/09	10.593	10.902	10.503	10.902
2026/09/08	10.901	10.939	10.551	10.593
2026/09/07	11.070	11.150	10.866	10.901
2026/09/06	11.004	11.070	11.000	11.070
2026/09/05	10.902	11.028	10.679	11.004
2026/09/04	10.861	11.007	10.861	10.902
2026/09/03	10.938	11.028	10.679	10.861
2026/09/02	11.160	11.178	10.938	10.938
2026/09/01	10.965	11.229	10.677	11.160
2026/08/31	11.350	11.400	10.915	10.965
2026/08/30	11.100	11.416	11.100	11.350
2026/08/29	11.092	11.220	10.915	11.100
2026/08/28	11.102	11.482	11.055	11.092
2026/08/27	11.220	12.300	10.783	11.102
2026/08/26	11.092	11.332	10.952	11.220
2026/08/25	11.498	11.559	11.018	11.092
2026/08/24	11.092	11.499	10.965	11.498
2026/08/23	11.200	11.220	10.633	11.092
2026/08/22	10.777	12.400	10.683	11.122
2026/08/21	10.200	10.902	10.200	10.777
2026/08/20	9.811	10.351	9.810	10.200
2026/08/19	9.914	10.471	9.500	9.811
2026/08/18	10.100	10.142	9.600	9.914
2026/08/17	10.300	10.301	9.655	10.100
2026/08/16	10.160	10.300	10.112	10.300
2026/08/15	10.200	10.576	10.112	10.160
2026/08/14	10.100	10.498	9.700	10.200
2026/08/13	9.900	10.103	9.630	10.100
2026/08/12	9.996	10.100	9.601	9.900
2026/08/11	10.200	10.500	9.910	9.996
2026/08/10	10.071	10.285	10.010	10.200
2026/08/09	10.000	10.586	9.703	10.071
2026/08/08	10.146	10.193	9.821	10.000
2026/08/07	10.100	10.146	10.001	10.100
2026/08/06	10.231	10.401	10.000	10.100
2026/08/05	10.396	10.478	10.015	10.231
2026/08/04	10.253	10.400	10.082	10.296
2026/08/03	10.191	10.500	10.027	10.082
2026/08/02	10.101	10.275	10.012	10.191
2026/08/01	10.500	10.501	10.013	10.101
2026/07/31	10.615	10.615	10.297	10.501
2026/07/30	10.599	10.632	10.400	10.600
2026/07/29	10.900	10.902	10.396	10.450
2026/07/28	11.001	11.001	10.397	10.900
2026/07/27	11.101	11.135	10.966	11.001
2026/07/26	11.024	11.114	11.023	11.101
2026/07/25	11.001	11.024	11.000	11.024
2026/07/24	10.966	11.029	10.877	11.001
2026/07/23	11.002	11.285	10.922	10.966
2026/07/22	11.106	11.201	11.000	11.002
2026/07/21	11.023	11.107	10.985	11.106
2026/07/20	11.050	11.099	10.986	11.023
2026/07/19	11.070	11.190	11.008	11.050
2026/07/18	11.130	11.901	10.855	11.070
2026/07/17	11.815	12.600	11.111	11.130
2026/07/16	11.156	12.499	11.111	11.815
2026/07/15	10.707	12.163	10.601	11.156
2026/07/14	10.532	11.092	10.313	10.707
2026/07/13	10.800	10.851	10.371	10.532
2026/07/12	10.965	11.090	10.800	10.800
2026/07/11	10.800	11.028	10.701	10.965
2026/07/10	10.777	10.990	10.700	10.800
2026/07/09	10.818	10.903	10.700	10.777
2026/07/08	10.966	11.161	10.610	10.818
2026/07/07	10.839	11.428	10.777	10.997
2026/07/06	11.028	11.161	10.500	10.839
2026/07/05	10.955	11.201	10.880	10.966
2026/07/04	10.779	11.501	10.778	10.955
2026/07/03	10.839	11.141	10.683	10.779
2026/07/02	10.298	11.188	10.297	10.839
2026/07/01	10.707	10.777	10.297	10.337
2026/06/30	10.801	14.320	10.555	10.701
2026/06/29	10.562	10.801	10.321	10.801
2026/06/28	10.502	10.999	10.500	10.562
2026/06/27	10.715	11.064	10.501	10.502
2026/06/26	10.701	11.200	10.347	10.715
2026/06/25	10.297	11.268	10.297	10.730
2026/06/24	11.111	11.268	10.297	10.297
2026/06/23	11.281	11.281	11.111	11.111
2026/06/22	11.112	11.398	11.111	11.281
2026/06/21	11.221	11.333	11.111	11.112
2026/06/20	11.320	11.330	11.200	11.221
2026/06/19	11.351	11.482	11.001	11.301
2026/06/18	11.350	11.683	11.326	11.351
2026/06/17	11.747	12.800	11.326	11.350
2026/06/16	12.500	17.600	11.578	11.747
2026/06/15	11.501	13.500	11.401	12.500
2026/06/14	11.572	11.590	11.020	11.501
2026/06/13	11.549	11.841	11.020	11.572
2026/06/12	11.549	11.726	11.548	11.549
2026/06/11	11.341	11.683	11.285	11.549
2026/06/10	11.384	11.467	11.090	11.341
2026/06/09	11.374	11.999	11.220	11.384
2026/06/08	11.500	11.501	11.011	11.374
2026/06/07	10.778	11.500	10.628	11.500
2026/06/06	11.002	11.203	10.709	10.978
2026/06/05	11.639	12.080	11.000	11.002
2026/06/04	11.749	11.930	11.462	11.639
2026/06/03	12.262	12.316	11.012	11.779
2026/06/02	12.547	12.663	12.101	12.262
2026/06/01	12.700	12.808	12.513	12.547
2026/05/31	12.809	12.846	12.700	12.700
2026/05/30	12.901	12.958	12.736	12.809
2026/05/29	12.619	12.941	12.589	12.901
2026/05/28	13.108	13.183	12.582	12.590
2026/05/27	13.611	13.700	12.932	13.108
2026/05/26	13.791	13.800	13.400	13.611
2026/05/25	14.207	14.209	13.544	13.791
2026/05/24	14.125	14.400	13.751	14.207
2026/05/23	15.595	15.775	14.125	14.125
2026/05/22	13.412	15.886	13.204	15.595
2026/05/21	14.105	14.105	13.204	13.412
2026/05/20	13.983	14.259	13.959	14.105
2026/05/19	13.912	14.092	13.900	13.983
2026/05/18	14.275	14.352	13.888	13.912
2026/05/17	14.267	14.721	14.200	14.275
2026/05/16	14.888	15.136	14.266	14.267
2026/05/15	14.878	15.001	14.616	14.888
2026/05/14	14.900	15.096	14.589	14.878
2026/05/13	14.902	15.125	14.867	14.900
2026/05/12	15.137	15.225	14.901	14.902
2026/05/11	14.965	15.551	14.901	15.137
2026/05/10	15.199	16.000	14.835	14.965
2026/05/09	15.082	15.199	14.831	15.199
2026/05/08	15.096	15.097	14.831	15.082

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