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
2024/04/18	55.020	58.502	54.700	57.307
2024/04/17	55.149	56.010	55.000	55.019
2024/04/16	56.922	57.073	54.304	55.146
2024/04/15	55.846	57.288	55.801	56.922
2024/04/14	56.056	56.499	54.941	55.845
2024/04/13	58.791	59.499	56.000	56.054
2024/04/12	60.827	61.319	58.502	58.790
2024/04/11	60.732	61.700	60.307	60.827
2024/04/10	61.000	61.300	59.740	60.732
2024/04/09	63.090	63.625	60.801	61.000
2024/04/08	60.021	63.713	59.700	63.090
2024/04/07	60.011	60.385	60.000	60.021
2024/04/06	59.228	60.443	59.160	60.011
2024/04/05	59.810	60.009	59.002	59.227
2024/04/04	58.701	60.016	58.512	59.808
2024/04/03	59.759	60.326	58.500	58.701
2024/04/02	61.301	61.601	59.200	59.758
2024/04/01	62.568	63.517	60.501	61.301
2024/03/31	62.092	63.314	62.092	62.568
2024/03/30	62.863	63.944	62.001	62.092
2024/03/29	64.489	64.700	60.801	62.897
2024/03/28	63.735	66.300	62.384	64.489
2024/03/27	61.509	64.100	60.999	63.733
2024/03/26	62.101	63.206	60.801	61.509
2024/03/25	62.037	63.140	60.800	62.100
2024/03/24	62.151	62.999	59.688	62.037
2024/03/23	58.950	62.828	58.517	62.151
2024/03/22	60.175	60.463	57.890	58.950
2024/03/21	60.129	62.990	60.000	60.175
2024/03/20	59.003	61.499	58.211	60.127
2024/03/19	61.399	66.549	58.200	59.003
2024/03/18	62.899	63.400	60.308	61.397
2024/03/17	60.852	63.612	58.361	62.893
2024/03/16	65.666	68.966	60.852	60.852
2024/03/15	68.457	69.021	63.503	65.661
2024/03/14	70.011	71.100	67.551	68.453
2024/03/13	70.377	71.601	69.965	70.011
2024/03/12	72.570	73.789	69.001	70.377
2024/03/11	68.601	72.799	65.700	72.558
2024/03/10	71.716	72.215	68.200	68.601
2024/03/09	71.217	74.205	71.000	71.715
2024/03/08	74.001	74.798	70.103	71.211
2024/03/07	72.016	76.875	68.164	74.001
2024/03/06	66.246	78.899	65.599	72.026
2024/03/05	70.004	85.996	64.809	66.244
2024/03/04	63.077	70.280	62.770	70.179
2024/03/03	60.700	67.799	58.200	63.077
2024/03/02	57.322	61.349	57.006	60.700
2024/03/01	57.491	58.501	56.873	57.322
2024/02/29	56.601	58.989	56.100	57.491
2024/02/28	57.300	58.000	56.100	56.601
2024/02/27	54.212	57.768	54.212	57.300
2024/02/26	53.818	55.000	53.500	54.212
2024/02/25	53.671	54.182	53.406	53.818
2024/02/24	54.300	54.302	53.407	53.671
2024/02/23	54.800	55.170	52.813	54.300
2024/02/22	54.901	55.465	54.204	54.800
2024/02/21	57.175	57.190	54.500	54.901
2024/02/20	56.023	59.501	55.521	57.167
2024/02/19	53.839	62.801	53.825	56.023
2024/02/18	53.446	54.033	53.287	53.837
2024/02/17	54.219	54.299	53.400	53.446
2024/02/16	53.911	54.348	53.910	54.219
2024/02/15	54.196	54.196	53.519	53.911
2024/02/14	53.564	54.302	53.113	54.196
2024/02/13	53.002	54.203	53.000	53.564
2024/02/12	53.288	53.292	52.521	53.002
2024/02/11	52.901	53.611	52.765	53.288
2024/02/10	52.884	53.108	52.860	52.901
2024/02/09	53.003	53.376	52.517	52.884
2024/02/08	53.105	53.193	52.402	53.003
2024/02/07	53.049	53.551	52.500	53.104
2024/02/06	52.600	53.050	52.223	53.049
2024/02/05	53.702	53.752	52.100	52.600
2024/02/04	53.548	54.300	52.204	53.712
2024/02/03	52.300	56.001	52.300	53.548
2024/02/02	52.501	52.951	52.200	52.300
2024/02/01	52.719	52.885	52.100	52.501
2024/01/31	52.800	53.141	52.280	52.706
2024/01/30	53.411	53.463	52.800	52.800
2024/01/29	52.883	53.663	52.603	53.411
2024/01/28	53.276	53.701	52.800	52.882
2024/01/27	53.801	53.876	53.248	53.276
2024/01/26	53.013	53.932	52.413	53.801
2024/01/25	52.730	53.999	52.501	53.011
2024/01/24	53.125	53.701	52.102	52.729
2024/01/23	53.897	54.304	52.501	53.125
2024/01/22	55.695	56.000	53.830	53.895
2024/01/21	54.926	56.106	54.800	55.686
2024/01/20	55.223	55.501	54.318	54.926
2024/01/19	54.829	55.726	54.663	55.224
2024/01/18	55.450	56.194	54.828	54.829
2024/01/17	55.657	56.168	55.029	55.450
2024/01/16	55.509	56.001	54.798	55.657
2024/01/15	54.564	56.297	54.543	55.509
2024/01/14	54.819	55.777	54.001	54.562
2024/01/13	55.301	55.306	54.520	54.818
2024/01/12	56.190	56.553	54.600	55.301
2024/01/11	55.031	57.378	55.000	56.190
2024/01/10	54.560	55.701	54.403	55.031
2024/01/09	55.475	55.475	54.002	54.560
2024/01/08	55.044	55.601	53.956	55.475
2024/01/07	55.885	55.885	54.904	55.044
2024/01/06	56.000	56.442	55.006	55.885
2024/01/05	56.778	57.009	55.100	56.000
2024/01/04	55.857	57.198	55.803	56.778
2024/01/03	58.000	58.082	55.508	55.857
2024/01/02	57.272	58.371	57.272	58.000
2024/01/01	57.500	58.317	57.000	57.272
2023/12/31	57.300	57.689	55.493	57.500
2023/12/30	58.504	58.504	56.990	57.300
2023/12/29	59.101	59.102	58.298	58.504
2023/12/28	58.537	60.500	58.318	59.100
2023/12/27	58.272	59.498	57.700	58.537
2023/12/26	59.052	59.201	58.018	58.272
2023/12/25	57.700	61.300	57.600	59.052
2023/12/24	58.380	58.499	57.302	57.701
2023/12/23	57.476	60.109	57.476	58.380
2023/12/22	57.559	57.702	56.505	57.476
2023/12/21	57.577	57.702	57.101	57.559
2023/12/20	57.309	58.117	56.736	57.577
2023/12/19	57.111	60.000	56.692	57.313
2023/12/18	57.875	58.400	55.103	57.111
2023/12/17	58.301	58.347	57.002	57.875
2023/12/16	58.400	59.002	56.864	58.301
2023/12/15	59.268	59.848	58.283	58.400
2023/12/14	58.345	59.595	57.825	59.268
2023/12/13	58.603	58.799	57.006	58.341
2023/12/12	58.755	59.870	57.859	58.603
2023/12/11	61.299	61.499	57.912	58.755
2023/12/10	64.039	65.400	60.880	61.299
2023/12/09	60.500	65.002	59.999	64.039
2023/12/08	59.418	60.832	58.999	60.500
2023/12/07	60.288	61.701	59.002	59.418
2023/12/06	60.332	62.800	59.641	60.288
2023/12/05	59.514	60.332	58.704	60.332
2023/12/04	59.503	60.689	58.778	59.514
2023/12/03	58.816	60.000	58.552	59.503
2023/12/02	57.729	59.507	57.600	58.816
2023/12/01	57.573	57.999	57.201	57.729
2023/11/30	57.761	57.908	55.814	57.571
2023/11/29	57.994	58.150	57.555	57.761
2023/11/28	58.033	58.207	57.419	57.994
2023/11/27	58.982	59.000	57.602	58.033
2023/11/26	59.251	59.501	58.503	58.982
2023/11/25	59.017	60.400	58.826	59.251
2023/11/24	58.160	60.601	58.111	59.017
2023/11/23	58.501	58.974	57.660	58.160
2023/11/22	56.705	58.801	56.108	58.501
2023/11/21	59.736	60.000	55.902	56.703
2023/11/20	59.532	60.182	59.505	59.736
2023/11/19	60.183	60.183	58.852	59.532
2023/11/18	59.993	60.940	59.404	60.183
2023/11/17	60.683	61.000	59.200	59.993
2023/11/16	61.300	62.500	60.212	60.683
2023/11/15	60.856	61.437	59.453	61.300
2023/11/14	62.820	63.068	57.999	60.856
2023/11/13	64.200	64.800	62.013	62.820
2023/11/12	65.090	65.590	63.803	64.200
2023/11/11	65.490	65.661	63.800	65.090
2023/11/10	64.016	65.490	62.600	65.490
2023/11/09	61.352	65.999	61.208	64.016
2023/11/08	61.197	62.496	61.111	61.353
2023/11/07	61.702	62.001	60.800	61.197
2023/11/06	60.943	61.704	60.391	61.702
2023/11/05	59.984	62.002	59.801	60.943
2023/11/04	60.716	60.892	59.003	59.984
2023/11/03	61.529	61.561	59.980	60.715
2023/11/02	60.731	62.301	60.731	61.529
2023/11/01	60.540	60.998	59.508	60.732
2023/10/31	60.578	60.998	60.369	60.540
2023/10/30	61.305	61.490	60.111	60.578
2023/10/29	61.817	61.817	60.230	61.305
2023/10/28	61.439	62.289	60.938	61.817
2023/10/27	62.141	62.700	60.600	61.431
2023/10/26	61.712	63.498	60.700	62.142
2023/10/25	60.147	61.823	59.850	61.709
2023/10/24	60.026	62.199	59.850	60.147
2023/10/23	58.729	60.027	58.105	60.026
2023/10/22	58.870	58.993	58.260	58.729

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