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
2024/11/20	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
2024/10/02	39.941	39.999	39.201	39.940
2024/10/01	40.401	40.569	39.382	39.941
2024/09/30	40.312	40.487	40.028	40.401
2024/09/29	40.051	40.420	39.813	40.306
2024/09/28	40.141	40.327	39.956	40.051
2024/09/27	39.956	40.428	39.956	40.141
2024/09/26	39.521	39.968	39.391	39.956
2024/09/25	39.674	39.685	39.271	39.521
2024/09/24	39.525	39.802	39.500	39.674
2024/09/23	39.679	39.930	39.202	39.525
2024/09/22	40.235	40.288	39.101	39.679
2024/09/21	40.201	40.494	40.002	40.233
2024/09/20	40.220	40.777	39.819	40.201
2024/09/19	39.800	40.457	39.361	40.220
2024/09/18	39.894	39.925	39.300	39.800
2024/09/17	39.524	40.071	39.492	39.892
2024/09/16	40.099	40.507	39.490	39.519
2024/09/15	39.675	40.901	39.590	40.098
2024/09/14	39.890	40.200	39.257	39.675
2024/09/13	40.017	40.235	39.672	39.890
2024/09/12	40.013	40.303	40.012	40.017
2024/09/11	40.904	41.501	40.000	40.013
2024/09/10	39.859	40.905	39.666	40.904
2024/09/09	39.700	39.965	39.700	39.859
2024/09/08	39.889	39.930	39.495	39.701
2024/09/07	39.667	39.999	39.221	39.889
2024/09/06	39.977	40.001	39.450	39.667
2024/09/05	40.323	40.470	39.977	39.977
2024/09/04	40.432	42.000	40.250	40.333
2024/09/03	40.338	40.782	40.338	40.432
2024/09/02	40.388	40.572	40.252	40.335
2024/09/01	40.700	40.706	40.380	40.388
2024/08/31	41.241	41.315	40.000	40.700
2024/08/30	42.467	42.602	41.000	41.241
2024/08/29	42.379	42.652	42.281	42.467
2024/08/28	42.423	42.499	42.300	42.379
2024/08/27	42.761	43.130	42.300	42.423
2024/08/26	43.529	43.650	42.760	42.761
2024/08/25	43.786	44.101	43.500	43.529
2024/08/24	43.527	44.272	43.444	43.848
2024/08/23	43.016	43.598	43.005	43.527
2024/08/22	43.031	43.301	43.000	43.016
2024/08/21	43.001	43.720	42.901	43.031
2024/08/20	42.766	43.371	42.603	43.001
2024/08/19	44.305	44.305	42.571	42.766
2024/08/18	45.215	45.215	43.001	44.305
2024/08/17	46.291	46.370	43.407	45.215
2024/08/16	42.513	47.501	42.445	46.291
2024/08/15	42.500	43.125	42.282	42.513
2024/08/14	42.400	42.502	42.281	42.500
2024/08/13	42.440	42.532	42.282	42.400
2024/08/12	42.487	42.631	42.284	42.444
2024/08/11	43.954	44.000	42.410	42.487
2024/08/10	42.677	44.027	42.314	43.954
2024/08/09	42.329	44.001	42.296	42.677
2024/08/08	42.484	42.700	41.003	42.328
2024/08/07	42.418	43.139	40.700	42.484
2024/08/06	41.940	43.078	41.900	42.418
2024/08/05	45.021	45.225	39.887	41.940
2024/08/04	45.599	45.801	45.001	45.021
2024/08/03	46.000	46.229	45.226	45.599
2024/08/02	46.952	46.976	45.999	46.000
2024/08/01	47.900	47.900	46.001	46.955
2024/07/31	48.600	48.810	47.498	47.900
2024/07/30	48.602	48.901	48.000	48.600
2024/07/29	47.733	49.400	47.701	48.602
2024/07/28	47.800	48.500	47.700	47.733
2024/07/27	47.777	48.340	47.776	47.800
2024/07/26	47.034	48.220	47.032	47.777
2024/07/25	49.138	49.497	47.002	47.034
2024/07/24	49.698	50.092	49.017	49.138
2024/07/23	49.522	50.423	49.522	49.698
2024/07/22	50.890	51.203	49.410	49.538
2024/07/21	50.441	50.988	49.804	50.884
2024/07/20	48.831	50.924	48.601	50.441
2024/07/19	47.171	49.271	47.076	48.831
2024/07/18	48.159	48.299	47.006	47.172
2024/07/17	47.803	48.299	47.777	48.159
2024/07/16	46.223	48.053	45.504	47.801
2024/07/15	46.098	46.548	45.850	46.223
2024/07/14	45.995	46.604	45.900	46.098
2024/07/13	45.910	46.089	45.393	45.995
2024/07/12	46.080	46.199	45.850	45.910
2024/07/11	45.834	46.165	45.736	46.080
2024/07/10	45.850	46.228	45.778	45.834
2024/07/09	45.782	46.280	45.760	45.850
2024/07/08	46.438	46.702	45.691	45.782
2024/07/07	46.898	47.101	46.430	46.438
2024/07/06	46.485	46.899	46.430	46.898
2024/07/05	47.830	48.000	46.462	46.484
2024/07/04	48.270	48.515	47.828	47.830
2024/07/03	49.388	49.557	48.000	48.286
2024/07/02	48.736	49.801	48.696	49.388
2024/07/01	48.353	49.280	48.200	48.736
2024/06/30	48.400	48.585	48.001	48.353
2024/06/29	48.485	48.491	48.150	48.400
2024/06/28	48.690	48.793	48.485	48.485
2024/06/27	48.501	48.780	48.301	48.690
2024/06/26	48.878	49.102	48.481	48.501
2024/06/25	48.570	48.949	48.482	48.878
2024/06/24	48.870	48.959	48.001	48.570
2024/06/23	49.056	49.116	48.801	48.870
2024/06/22	49.016	49.381	49.012	49.056
2024/06/21	49.869	49.870	49.012	49.015
2024/06/20	49.563	49.885	49.502	49.869
2024/06/19	49.858	49.999	49.430	49.563
2024/06/18	51.500	51.500	49.511	49.858
2024/06/17	50.081	52.881	50.000	51.500
2024/06/16	50.709	50.711	49.801	50.081
2024/06/15	51.540	51.691	50.400	50.709
2024/06/14	52.111	52.185	51.002	51.540
2024/06/13	52.307	52.342	52.100	52.111
2024/06/12	52.202	52.451	52.110	52.311
2024/06/11	52.445	52.455	52.111	52.202
2024/06/10	52.335	52.499	52.335	52.445
2024/06/09	52.419	52.501	52.300	52.335
2024/06/08	52.512	52.520	52.402	52.419
2024/06/07	52.837	53.131	52.503	52.512
2024/06/06	52.961	53.093	52.600	52.838
2024/06/05	52.803	53.295	52.305	52.959
2024/06/04	53.001	53.113	52.366	52.802
2024/06/03	53.860	54.028	52.860	53.001
2024/06/02	53.976	54.382	53.753	53.862
2024/06/01	54.199	54.400	53.500	53.976
2024/05/31	54.490	54.900	54.124	54.199
2024/05/30	53.841	54.632	53.702	54.490
2024/05/29	54.372	54.404	53.700	53.867
2024/05/28	54.680	54.944	54.102	54.372
2024/05/27	54.817	54.922	54.400	54.711
2024/05/26	54.607	55.312	54.506	54.817
2024/05/25	54.979	54.980	54.552	54.607

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