モナコイン(MONA/JPY)時系列
モナコイン 現在値
現在値(18日 14:37 リアルタイムレート)
18.950+0(+0.42%)
モナコイン(MONA/JPY) 取引ボリュームチャート
- 1ヶ月
- 3ヶ月
- 6ヶ月
- 1年
単位：円
| 日付 | 始値 | 高値 | 安値 | 終値 | ボリューム | 時価総額 |
|---|---|---|---|---|---|---|
| 2025/09/17 | 18.763 | 19.230 | 18.705 | 18.982 | 3,576,276 | 1,243,766,459 |
| 2025/09/16 | 18.960 | 19.047 | 18.715 | 18.758 | 3,043,351 | 1,241,472,463 |
| 2025/09/15 | 19.351 | 19.381 | 18.839 | 18.961 | 4,003,463 | 1,248,642,119 |
| 2025/09/14 | 19.826 | 20.204 | 19.266 | 19.354 | 7,495,382 | 1,272,351,467 |
| 2025/09/13 | 19.249 | 19.858 | 19.183 | 19.845 | 5,371,536 | 1,303,191,848 |
| 2025/09/12 | 19.034 | 19.685 | 19.034 | 19.249 | 8,994,269 | 1,261,102,356 |
| 2025/09/11 | 19.124 | 19.201 | 18.685 | 19.033 | 3,521,614 | 1,252,149,484 |
| 2025/09/10 | 18.992 | 20.015 | 18.777 | 19.123 | 2,196,447 | 1,257,370,456 |
| 2025/09/09 | 18.972 | 21.255 | 18.739 | 18.996 | 20,107,683 | 1,248,184,624 |
| 2025/09/08 | 19.050 | 19.087 | 18.687 | 18.970 | 3,355,096 | 1,254,989,996 |
| 2025/09/07 | 19.005 | 19.120 | 18.728 | 19.060 | 2,541,627 | 1,244,462,749 |
| 2025/09/06 | 19.108 | 19.360 | 18.820 | 19.000 | 4,126,910 | 1,249,132,517 |
| 2025/09/05 | 18.972 | 19.448 | 18.832 | 19.105 | 4,437,874 | 1,264,454,559 |
| 2025/09/04 | 19.635 | 19.670 | 18.703 | 18.964 | 4,710,653 | 1,243,250,773 |
| 2025/09/03 | 19.762 | 19.837 | 19.357 | 19.636 | 4,354,944 | 1,295,913,790 |
| 2025/09/02 | 19.816 | 21.206 | 19.643 | 19.754 | 2,256,956 | 1,285,947,074 |
| 2025/09/01 | 19.718 | 22.430 | 19.478 | 19.812 | 82,116,498 | 1,302,797,138 |
| 2025/08/31 | 19.622 | 19.987 | 19.566 | 19.721 | 2,460,465 | 1,295,354,288 |
| 2025/08/30 | 19.983 | 20.149 | 19.000 | 19.622 | 4,119,676 | 1,289,894,353 |
| 2025/08/29 | 20.032 | 22.882 | 19.649 | 19.983 | 7,352,391 | 1,311,520,881 |
| 2025/08/28 | 19.956 | 23.277 | 19.797 | 20.030 | 101,462,507 | 1,321,190,939 |
| 2025/08/27 | 19.972 | 20.536 | 19.952 | 19.952 | 6,635,623 | 1,313,000,150 |
| 2025/08/26 | 19.807 | 20.672 | 19.699 | 19.969 | 7,663,932 | 1,315,613,458 |
| 2025/08/25 | 20.990 | 21.000 | 19.736 | 19.811 | 7,503,827 | 1,297,091,753 |
| 2025/08/24 | 20.262 | 21.130 | 19.603 | 20.989 | 4,548,770 | 1,376,788,935 |
| 2025/08/23 | 20.255 | 20.838 | 19.883 | 20.262 | 4,760,918 | 1,331,913,473 |
| 2025/08/22 | 19.995 | 20.809 | 19.735 | 20.254 | 7,085,991 | 1,344,206,969 |
| 2025/08/21 | 19.613 | 21.455 | 19.592 | 19.990 | 10,967,697 | 1,304,671,023 |
| 2025/08/20 | 19.946 | 20.534 | 19.529 | 19.622 | 8,886,083 | 1,292,976,919 |
| 2025/08/19 | 20.504 | 20.613 | 19.833 | 19.944 | 12,337,943 | 1,312,627,861 |
| 2025/08/18 | 21.515 | 21.601 | 20.373 | 20.505 | 14,140,431 | 1,341,479,192 |
| 2025/08/17 | 21.986 | 22.447 | 20.317 | 21.524 | 20,658,154 | 1,412,704,282 |
| 2025/08/16 | 22.347 | 22.835 | 21.035 | 21.987 | 9,156,249 | 1,445,130,397 |
| 2025/08/15 | 22.698 | 23.135 | 20.665 | 22.347 | 16,771,120 | 1,474,754,834 |
| 2025/08/14 | 23.387 | 24.700 | 22.397 | 22.704 | 8,193,992 | 1,486,225,526 |
| 2025/08/13 | 24.261 | 24.646 | 23.204 | 23.392 | 11,339,811 | 1,543,981,537 |
| 2025/08/12 | 24.839 | 24.839 | 23.703 | 24.258 | 2,031,137 | 1,598,850,829 |
| 2025/08/11 | 25.297 | 25.817 | 24.284 | 24.837 | 7,429,071 | 1,627,182,243 |
| 2025/08/10 | 25.927 | 26.096 | 25.096 | 25.300 | 3,730,255 | 1,662,173,416 |
| 2025/08/09 | 25.531 | 26.311 | 25.334 | 25.928 | 5,007,563 | 1,704,749,648 |
| 2025/08/08 | 25.733 | 26.199 | 25.204 | 25.533 | 3,002,190 | 1,668,476,078 |
| 2025/08/07 | 25.218 | 25.913 | 25.011 | 25.729 | 3,914,026 | 1,695,907,964 |
| 2025/08/06 | 25.299 | 26.083 | 24.965 | 25.221 | 3,221,774 | 1,661,319,634 |
| 2025/08/05 | 25.408 | 26.373 | 24.977 | 25.303 | 12,111,583 | 1,654,657,970 |
| 2025/08/04 | 24.708 | 25.511 | 24.526 | 25.419 | 2,992,365 | 1,676,256,904 |
| 2025/08/03 | 24.395 | 25.527 | 24.180 | 24.696 | 2,849,778 | 1,624,483,951 |
| 2025/08/02 | 24.634 | 25.220 | 24.255 | 24.395 | 3,115,741 | 1,603,435,326 |
| 2025/08/01 | 25.127 | 25.637 | 24.634 | 24.634 | 5,315,257 | 1,656,818,181 |
| 2025/07/31 | 25.344 | 26.311 | 24.897 | 25.121 | 4,890,793 | 1,634,199,573 |
| 2025/07/30 | 25.134 | 25.721 | 24.357 | 25.352 | 4,106,561 | 1,656,861,144 |
| 2025/07/29 | 25.207 | 26.223 | 24.301 | 25.140 | 5,900,060 | 1,652,484,523 |
| 2025/07/28 | 25.108 | 26.704 | 25.108 | 25.222 | 4,993,874 | 1,649,399,082 |
| 2025/07/27 | 24.817 | 25.335 | 24.361 | 25.117 | 3,337,316 | 1,648,901,059 |
| 2025/07/26 | 25.081 | 25.228 | 24.254 | 24.819 | 5,230,453 | 1,630,351,832 |
| 2025/07/25 | 26.035 | 26.156 | 24.381 | 25.080 | 8,299,730 | 1,642,386,023 |
| 2025/07/24 | 25.666 | 26.554 | 25.156 | 26.029 | 6,195,836 | 1,703,325,096 |
| 2025/07/23 | 26.608 | 26.890 | 25.363 | 25.670 | 10,538,625 | 1,691,763,967 |
| 2025/07/22 | 26.857 | 26.857 | 25.178 | 26.622 | 4,706,958 | 1,756,473,047 |
| 2025/07/21 | 26.717 | 27.320 | 26.458 | 26.857 | 4,056,101 | 1,777,551,699 |
| 2025/07/20 | 26.988 | 27.599 | 25.926 | 26.707 | 9,970,184 | 1,759,849,659 |