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
2025/08/26	19.850	20.800	19.760	20.046
2025/08/25	21.152	21.230	19.480	19.850
2025/08/24	20.600	21.488	20.529	21.152
2025/08/23	20.300	21.152	19.996	20.600
2025/08/22	19.950	20.800	19.700	20.337
2025/08/21	19.700	21.888	19.622	19.950
2025/08/20	20.091	20.778	19.570	19.778
2025/08/19	20.358	20.718	19.850	20.091
2025/08/18	20.878	21.678	20.000	20.361
2025/08/17	22.005	22.097	19.935	20.878
2025/08/16	22.206	22.605	21.000	22.002
2025/08/15	22.698	23.897	20.600	22.206
2025/08/14	23.679	24.948	22.000	22.698
2025/08/13	24.685	24.990	23.473	23.679
2025/08/12	24.194	24.946	24.193	24.685
2025/08/11	25.624	25.846	24.193	24.194
2025/08/10	26.106	26.118	25.499	25.623
2025/08/09	25.991	26.150	25.455	26.105
2025/08/08	26.000	26.300	25.515	25.989
2025/08/07	25.513	26.499	25.513	26.000
2025/08/06	25.302	26.267	25.010	25.517
2025/08/05	25.594	25.673	25.000	25.300
2025/08/04	25.299	25.779	25.136	25.594
2025/08/03	24.800	25.566	24.193	25.294
2025/08/02	24.718	25.104	24.459	24.801
2025/08/01	25.101	25.899	24.639	24.639
2025/07/31	25.497	26.498	25.000	25.101
2025/07/30	25.702	25.974	25.000	25.497
2025/07/29	25.528	27.000	25.528	25.702
2025/07/28	25.231	26.336	25.200	25.528
2025/07/27	25.029	26.000	25.000	25.228
2025/07/26	25.005	25.500	24.005	25.029
2025/07/25	26.560	26.662	23.951	25.005
2025/07/24	25.656	26.617	25.523	26.560
2025/07/23	26.693	26.869	25.001	25.656
2025/07/22	27.001	27.157	26.600	26.693
2025/07/21	26.900	27.400	26.615	27.035
2025/07/20	27.296	27.397	26.500	26.900
2025/07/19	27.592	27.879	27.000	27.296
2025/07/18	27.898	28.863	27.444	27.587
2025/07/17	27.510	28.897	27.431	27.898
2025/07/16	26.867	27.987	26.866	27.507
2025/07/15	27.127	27.934	25.102	26.867
2025/07/14	26.304	29.262	26.222	27.127
2025/07/13	27.388	29.999	25.003	26.302
2025/07/12	23.899	28.133	23.483	27.388
2025/07/11	21.445	27.000	21.445	23.918
2025/07/10	20.507	21.900	20.498	21.445
2025/07/09	20.311	20.808	20.001	20.502
2025/07/08	20.302	20.395	20.013	20.311
2025/07/07	20.491	20.601	20.012	20.302
2025/07/06	20.002	20.779	20.002	20.491
2025/07/05	20.011	20.333	20.001	20.140
2025/07/04	20.762	20.762	20.011	20.103
2025/07/03	20.737	20.895	20.500	20.762
2025/07/02	20.282	20.896	20.011	20.737
2025/07/01	20.301	20.999	19.100	20.282
2025/06/30	20.381	20.708	20.214	20.333
2025/06/29	20.291	20.391	20.160	20.381
2025/06/28	20.238	20.366	20.155	20.291
2025/06/27	20.313	20.362	20.150	20.238
2025/06/26	21.016	21.220	19.900	20.313
2025/06/25	21.492	21.588	21.009	21.016
2025/06/24	21.626	22.199	21.100	21.494
2025/06/23	21.934	22.027	21.300	21.626
2025/06/22	22.088	22.860	21.811	21.932
2025/06/21	22.228	23.567	22.086	22.087
2025/06/20	22.550	24.240	22.111	22.113
2025/06/19	23.003	23.215	22.500	22.550
2025/06/18	23.700	24.000	22.900	23.003
2025/06/17	24.290	24.293	23.700	23.700
2025/06/16	24.052	24.269	24.012	24.248
2025/06/15	24.100	24.159	24.000	24.052
2025/06/14	24.030	24.811	24.000	24.100
2025/06/13	24.551	24.642	24.006	24.028
2025/06/12	25.001	25.052	24.501	24.550
2025/06/11	25.251	25.718	25.001	25.001
2025/06/10	25.570	25.905	25.008	25.251
2025/06/09	25.002	25.649	25.001	25.570
2025/06/08	25.013	25.585	25.000	25.002
2025/06/07	25.399	25.417	24.958	25.013
2025/06/06	25.000	25.999	24.600	25.399
2025/06/05	25.346	27.000	24.600	25.000
2025/06/04	24.607	27.201	24.607	25.346
2025/06/03	24.743	24.999	24.108	24.607
2025/06/02	24.748	24.999	24.200	24.743
2025/06/01	25.082	25.368	24.000	24.748
2025/05/31	24.434	31.970	24.001	25.082
2025/05/30	23.843	24.998	23.515	24.434
2025/05/29	25.200	25.406	23.800	23.843
2025/05/28	26.370	26.584	24.301	25.406
2025/05/27	27.502	27.672	25.800	26.370
2025/05/26	28.697	28.910	27.500	27.502
2025/05/25	29.256	29.336	28.690	28.697
2025/05/24	29.201	29.465	29.200	29.256
2025/05/23	29.203	29.735	29.185	29.201
2025/05/22	29.897	30.308	28.801	29.203
2025/05/21	31.764	32.125	29.000	29.897
2025/05/20	31.683	32.197	31.682	31.793
2025/05/19	32.386	32.388	31.100	31.683
2025/05/18	32.095	32.798	32.012	32.386
2025/05/17	32.530	32.696	31.900	32.095
2025/05/16	32.898	33.205	32.501	32.529
2025/05/15	33.747	33.885	32.800	32.896
2025/05/14	33.969	34.747	33.703	33.747
2025/05/13	34.289	34.472	33.013	33.967
2025/05/12	34.230	34.709	33.614	34.289
2025/05/11	33.807	34.491	33.409	34.230
2025/05/10	32.793	33.873	32.769	33.807
2025/05/09	32.937	33.343	32.641	32.793
2025/05/08	31.900	32.942	31.200	32.937
2025/05/07	31.293	32.150	31.270	31.900
2025/05/06	32.870	32.900	30.842	31.280
2025/05/05	33.200	33.200	32.706	32.870
2025/05/04	34.223	34.242	33.102	33.200
2025/05/03	34.419	34.880	34.090	34.223
2025/05/02	34.116	34.995	33.760	34.419
2025/05/01	33.800	34.285	33.501	34.116
2025/04/30	33.931	33.999	33.155	33.800
2025/04/29	34.800	34.868	33.603	33.931
2025/04/28	35.301	35.624	33.154	34.800
2025/04/27	35.006	35.999	34.644	35.301
2025/04/26	34.302	35.694	34.302	35.027
2025/04/25	34.688	34.996	34.000	34.302
2025/04/24	35.695	35.695	33.016	34.688
2025/04/23	31.373	35.900	31.302	35.695
2025/04/22	30.098	32.500	30.000	31.373
2025/04/21	30.201	31.004	30.010	30.098
2025/04/20	30.206	30.950	30.200	30.201
2025/04/19	30.021	30.680	30.000	30.206
2025/04/18	30.100	30.339	30.021	30.021
2025/04/17	30.346	30.544	30.012	30.100
2025/04/16	30.560	30.645	30.101	30.346
2025/04/15	30.534	30.799	30.300	30.560
2025/04/14	31.373	31.485	30.400	30.534
2025/04/13	31.457	31.999	31.019	31.373
2025/04/12	31.894	31.991	30.719	31.457
2025/04/11	32.000	32.801	31.148	31.895
2025/04/10	30.999	33.342	30.668	32.000
2025/04/09	29.717	30.999	29.101	30.999
2025/04/08	30.097	30.996	29.500	29.715
2025/04/07	29.847	30.520	29.000	30.097
2025/04/06	30.820	31.389	29.847	29.847
2025/04/05	31.407	31.722	30.621	30.820
2025/04/04	32.804	32.995	31.000	31.407
2025/04/03	32.860	33.297	32.101	32.804
2025/04/02	33.823	33.824	32.800	32.860
2025/04/01	33.423	34.143	33.000	33.823
2025/03/31	33.411	34.058	33.252	33.423
2025/03/30	34.296	36.200	33.105	33.411
2025/03/29	34.493	34.497	34.111	34.296
2025/03/28	34.501	34.665	34.300	34.493
2025/03/27	34.501	34.896	34.301	34.501
2025/03/26	35.054	35.345	34.421	34.501
2025/03/25	35.002	35.995	34.655	35.054
2025/03/24	34.716	35.800	34.151	35.002
2025/03/23	34.504	36.490	33.701	34.716
2025/03/22	34.141	35.996	34.122	34.504
2025/03/21	34.325	35.199	34.130	34.141
2025/03/20	34.406	34.980	32.800	34.325
2025/03/19	34.578	34.996	33.500	34.389
2025/03/18	34.026	34.996	34.014	34.579
2025/03/17	34.078	34.982	34.000	34.026
2025/03/16	34.202	34.697	33.413	34.078
2025/03/15	33.111	34.740	33.111	34.211
2025/03/14	33.794	34.661	33.003	33.130
2025/03/13	34.229	34.727	33.500	33.794
2025/03/12	35.137	35.151	34.050	34.229
2025/03/11	34.727	35.499	33.928	35.137
2025/03/10	35.599	35.599	34.606	34.727
2025/03/09	35.742	36.601	35.001	35.599
2025/03/08	35.759	36.287	35.000	35.742
2025/03/07	37.540	37.545	35.146	35.759
2025/03/06	37.719	38.670	37.001	37.540
2025/03/05	35.688	37.719	35.626	37.719
2025/03/04	35.754	36.954	35.626	35.702
2025/03/03	38.051	38.938	33.929	35.754
2025/03/02	35.292	38.364	35.292	38.051
2025/03/01	36.949	37.437	35.100	35.292
2025/02/28	38.097	38.098	36.000	36.949

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