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
2025/04/01	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
2025/02/27	38.519	38.960	37.001	38.097
2025/02/26	36.943	39.249	36.123	38.519
2025/02/25	37.542	37.581	34.500	36.943
2025/02/24	38.467	39.280	35.828	37.542
2025/02/23	38.855	39.197	38.443	38.467
2025/02/22	39.141	39.243	38.845	38.869
2025/02/21	38.905	39.742	38.001	39.141
2025/02/19	39.819	39.897	36.506	39.558
2025/02/18	40.275	40.671	39.777	39.819
2025/02/17	39.781	40.827	38.873	40.275
2025/02/16	40.420	40.481	39.530	39.781
2025/02/15	40.494	40.529	39.899	40.420
2025/02/14	39.851	40.600	39.800	40.494
2025/02/13	40.478	40.496	39.801	39.849
2025/02/12	39.544	40.534	39.000	40.478
2025/02/11	38.738	40.176	38.536	39.544
2025/02/10	39.430	39.432	38.206	38.735
2025/02/09	38.501	39.999	38.001	39.430
2025/02/08	39.806	40.001	37.204	38.501
2025/02/07	40.532	40.755	39.601	39.806
2025/02/06	40.109	41.302	40.000	40.528
2025/02/05	40.000	40.500	40.000	40.109
2025/02/04	41.059	48.770	40.000	40.000
2025/02/03	41.290	41.813	39.000	41.059
2025/02/02	45.000	45.000	41.280	41.282
2025/02/01	41.750	47.740	41.500	45.000
2025/01/31	41.256	42.133	41.023	41.750
2025/01/30	41.107	41.374	40.940	41.256
2025/01/29	41.111	41.497	40.122	41.107
2025/01/28	41.293	42.084	41.000	41.111
2025/01/27	42.620	42.658	40.100	41.293
2025/01/26	43.820	44.050	42.600	42.620
2025/01/25	44.247	44.800	43.003	43.820
2025/01/24	42.788	44.578	42.500	44.247
2025/01/23	43.102	43.480	42.504	42.788
2025/01/22	43.751	43.998	43.101	43.102
2025/01/21	44.900	45.375	43.001	43.751
2025/01/20	44.493	45.042	43.784	44.900
2025/01/19	45.627	46.400	44.493	44.494
2025/01/18	46.201	46.999	45.600	45.627
2025/01/17	44.806	46.202	44.242	46.201
2025/01/16	45.259	45.572	44.200	44.806
2025/01/15	45.658	46.430	45.014	45.259
2025/01/14	44.712	45.869	43.573	45.658
2025/01/13	45.274	45.861	43.560	44.708
2025/01/12	45.445	45.800	44.650	45.278
2025/01/11	45.204	46.798	44.018	45.445
2025/01/10	44.448	45.611	43.500	45.204
2025/01/09	45.028	45.419	44.001	44.448
2025/01/08	46.627	46.627	45.000	45.028
2025/01/07	47.778	51.306	46.111	46.627
2025/01/06	44.661	47.782	44.602	47.778
2025/01/05	45.852	46.066	42.252	44.661
2025/01/04	45.570	46.600	45.002	45.852
2025/01/03	45.735	45.860	44.589	45.570
2025/01/02	44.800	45.802	44.114	45.735
2025/01/01	42.433	44.883	42.389	44.800
2024/12/31	42.205	43.221	39.700	42.433
2024/12/30	43.358	43.423	41.366	42.205
2024/12/29	44.112	46.896	42.987	43.358
2024/12/28	44.192	45.250	42.894	44.112
2024/12/27	45.236	45.268	43.800	44.192
2024/12/26	46.613	46.769	44.900	45.236
2024/12/25	46.649	47.161	46.102	46.613
2024/12/24	45.382	47.013	44.800	46.648
2024/12/23	45.388	45.449	44.800	45.382
2024/12/22	46.882	47.859	44.600	45.388
2024/12/21	44.964	47.999	44.683	46.882
2024/12/20	46.365	46.365	43.000	44.964
2024/12/19	48.161	48.288	46.000	46.365
2024/12/18	51.167	51.464	48.159	48.161
2024/12/17	52.584	52.806	50.501	51.167
2024/12/16	51.938	52.950	51.211	52.584
2024/12/15	52.287	53.150	50.212	51.938
2024/12/14	52.301	52.700	51.300	52.287
2024/12/13	51.999	52.690	51.222	52.301
2024/12/12	53.293	54.000	51.300	51.999
2024/12/11	51.502	53.439	50.600	53.293
2024/12/10	51.436	53.498	50.300	51.502
2024/12/09	57.099	57.264	50.600	51.436
2024/12/08	58.001	58.099	55.804	57.099
2024/12/07	56.630	58.804	56.000	58.001
2024/12/06	57.784	59.000	53.500	56.630
2024/12/05	57.382	59.999	54.500	57.784
2024/12/04	56.627	59.499	55.011	57.382
2024/12/03	54.425	58.090	50.862	56.618
2024/12/02	50.503	55.000	50.503	54.423
2024/12/01	50.229	52.000	49.211	50.503
2024/11/30	50.111	50.500	49.004	50.226
2024/11/29	49.276	50.481	46.668	50.111
2024/11/28	50.811	51.281	49.001	49.276
2024/11/27	46.261	52.000	46.261	50.807
2024/11/26	48.526	50.001	46.000	46.261
2024/11/25	48.012	50.468	47.000	48.526
2024/11/24	49.881	53.392	45.159	48.012
2024/11/23	46.154	49.882	46.105	49.881
2024/11/22	45.688	48.203	45.000	46.169
2024/11/21	46.679	46.700	45.017	45.688
2024/11/20	46.648	47.075	45.654	46.679
2024/11/19	48.499	48.920	46.601	46.648
2024/11/18	44.014	49.700	43.400	48.499
2024/11/17	45.499	51.500	43.500	44.014
2024/11/16	41.479	47.538	41.479	45.498
2024/11/15	41.096	42.400	41.094	41.479
2024/11/14	40.199	43.100	40.103	41.096
2024/11/13	42.000	42.934	40.192	40.199
2024/11/12	43.203	44.500	41.001	42.000
2024/11/11	38.278	45.303	38.278	43.203
2024/11/10	37.058	38.416	37.011	38.278
2024/11/09	37.800	37.808	36.601	37.058
2024/11/08	37.778	37.993	37.777	37.800
2024/11/07	38.109	38.277	37.550	37.778
2024/11/06	37.302	49.000	36.379	38.107
2024/11/05	37.319	37.592	36.222	37.302
2024/11/04	37.475	37.638	36.962	37.319
2024/11/03	38.682	38.782	37.017	37.475
2024/11/02	39.021	39.056	38.519	38.682
2024/11/01	39.003	39.111	38.916	39.021
2024/10/31	39.500	39.507	39.000	39.003
2024/10/30	39.291	39.501	39.051	39.500
2024/10/29	39.325	39.503	38.947	39.291
2024/10/28	39.340	39.423	39.226	39.325
2024/10/27	39.596	39.608	39.271	39.340
2024/10/26	39.279	39.641	39.273	39.596
2024/10/25	39.270	39.781	39.217	39.278
2024/10/24	39.742	39.956	39.209	39.270
2024/10/23	39.855	39.908	39.515	39.751
2024/10/22	40.001	40.101	39.800	39.856
2024/10/21	39.667	40.147	39.636	39.938
2024/10/20	39.710	40.395	39.500	39.679
2024/10/19	39.914	39.951	39.710	39.710
2024/10/18	39.717	39.999	39.671	39.914
2024/10/17	40.190	40.352	39.715	39.717
2024/10/16	40.000	40.190	39.701	40.190
2024/10/15	39.918	40.699	39.805	40.000
2024/10/14	39.216	39.951	39.000	39.918
2024/10/13	39.659	39.660	39.207	39.220
2024/10/12	39.644	40.001	39.570	39.659
2024/10/11	39.368	39.698	39.000	39.648
2024/10/10	39.500	39.636	39.020	39.368
2024/10/09	40.016	40.027	39.202	39.500
2024/10/08	39.939	40.171	39.700	40.016
2024/10/07	40.300	40.742	38.999	39.940
2024/10/06	40.071	40.300	40.000	40.300
2024/10/05	40.001	40.418	40.000	40.071
2024/10/04	39.367	40.041	39.201	40.001
2024/10/03	39.940	40.234	39.222	39.366

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