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
2025/10/21	15.222	15.397	14.900	14.996
2025/10/20	15.215	15.397	15.214	15.222
2025/10/19	15.141	15.292	14.851	15.215
2025/10/18	15.047	15.273	14.999	15.140
2025/10/17	15.306	15.499	14.600	15.045
2025/10/16	15.547	15.890	15.002	15.306
2025/10/15	16.133	16.133	15.544	15.546
2025/10/14	16.122	16.890	15.815	16.133
2025/10/13	16.001	16.331	15.810	16.122
2025/10/12	15.917	16.800	15.300	16.001
2025/10/11	16.101	16.777	15.589	15.888
2025/10/10	16.854	17.122	16.100	16.100
2025/10/09	17.101	17.229	16.817	16.853
2025/10/08	17.352	17.376	17.000	17.112
2025/10/07	17.400	17.440	17.001	17.352
2025/10/06	17.405	17.499	17.361	17.400
2025/10/05	17.300	17.499	17.260	17.404
2025/10/04	17.974	17.973	17.285	17.300
2025/10/03	17.400	17.973	17.334	17.971
2025/10/02	17.187	18.204	16.851	17.400
2025/10/01	16.901	17.428	16.830	17.187
2025/09/30	17.224	17.377	16.812	16.900
2025/09/29	17.403	17.402	16.957	17.223
2025/09/28	17.200	17.491	17.000	17.402
2025/09/27	17.384	17.683	17.000	17.211
2025/09/26	17.480	17.890	17.003	17.381
2025/09/25	18.260	18.360	17.400	17.480
2025/09/24	18.472	18.606	17.670	18.260
2025/09/23	18.511	18.558	18.316	18.472
2025/09/22	19.092	19.126	18.106	18.510
2025/09/21	19.000	19.478	18.999	19.091
2025/09/20	19.200	19.271	19.000	19.000
2025/09/19	19.160	19.552	19.100	19.200
2025/09/18	19.093	19.550	19.000	19.160
2025/09/17	19.005	19.618	19.001	19.093
2025/09/16	19.061	19.150	19.000	19.004
2025/09/15	19.401	19.495	19.000	19.061
2025/09/14	19.677	20.200	19.303	19.401
2025/09/13	19.346	19.905	19.344	19.677
2025/09/12	19.201	19.850	19.005	19.346
2025/09/11	19.126	19.267	19.120	19.200
2025/09/10	19.002	19.160	19.000	19.125
2025/09/09	19.185	19.197	18.980	19.001
2025/09/08	19.120	19.207	18.900	19.184
2025/09/07	19.001	19.230	18.820	19.191
2025/09/06	19.172	19.520	19.000	19.130
2025/09/05	19.010	19.300	18.809	19.170
2025/09/04	19.741	19.741	18.621	19.043
2025/09/03	19.659	19.930	19.400	19.740
2025/09/02	19.725	20.000	19.657	19.753
2025/09/01	19.933	19.970	19.500	19.725
2025/08/31	19.200	20.100	19.200	19.932
2025/08/30	19.874	20.059	18.065	19.200
2025/08/29	20.055	20.234	19.600	19.948
2025/08/28	20.057	20.469	19.823	20.055
2025/08/27	20.020	20.600	20.000	20.057
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

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