過去のデータ
| 日付 | 開く | ハイ | ロー | 閉じる | 変更 (ピップス) | 変更 (%) |
|---|---|---|---|---|---|---|
| Oct 03, 2025 00:00 | 1.39609 | 1.39694 | 1.39608 | 1.3967 | +6.1 | +0.04% |
| Oct 02, 2025 00:00 | 1.39406 | 1.39863 | 1.39315 | 1.39613 | +20.7 | +0.15% |
| Oct 01, 2025 00:00 | 1.39242 | 1.39571 | 1.39066 | 1.39406 | +16.4 | +0.12% |
| Sep 30, 2025 00:00 | 1.39173 | 1.3936 | 1.38962 | 1.39241 | +6.8 | +0.05% |
| Sep 29, 2025 00:00 | 1.39383 | 1.39397 | 1.3903 | 1.39178 | -20.5 | -0.15% |
| Sep 28, 2025 00:00 | 1.3929 | 1.39471 | 1.39227 | 1.39381 | +9.1 | +0.07% |
| Sep 26, 2025 00:00 | 1.39417 | 1.39588 | 1.39318 | 1.3937 | -4.7 | -0.03% |
| Sep 25, 2025 00:00 | 1.38965 | 1.39496 | 1.38847 | 1.39415 | +45.0 | +0.32% |
| Sep 24, 2025 00:00 | 1.38387 | 1.39069 | 1.38372 | 1.38967 | +58.0 | +0.42% |
| Sep 23, 2025 00:00 | 1.38252 | 1.38501 | 1.3811 | 1.38392 | +14.0 | +0.10% |
| Sep 22, 2025 00:00 | 1.37833 | 1.38319 | 1.37816 | 1.38254 | +42.1 | +0.30% |
| Sep 21, 2025 00:00 | 1.37727 | 1.37858 | 1.37719 | 1.37827 | +10.0 | +0.07% |
| Sep 19, 2025 00:00 | 1.37923 | 1.38253 | 1.37675 | 1.3779 | -13.3 | -0.10% |
| Sep 18, 2025 00:00 | 1.37708 | 1.38099 | 1.37659 | 1.37921 | +21.3 | +0.15% |
| Sep 17, 2025 00:00 | 1.37394 | 1.37866 | 1.37333 | 1.37707 | +31.3 | +0.23% |
| Sep 16, 2025 00:00 | 1.37751 | 1.37783 | 1.37336 | 1.37397 | -35.4 | -0.26% |
| Sep 15, 2025 00:00 | 1.38394 | 1.38459 | 1.37668 | 1.37748 | -64.6 | -0.47% |
| Sep 14, 2025 00:00 | 1.38323 | 1.38429 | 1.38323 | 1.38394 | +7.1 | +0.05% |
| Sep 12, 2025 00:00 | 1.3835 | 1.38637 | 1.38323 | 1.3843 | +8.0 | +0.06% |
| Sep 11, 2025 00:00 | 1.38607 | 1.38908 | 1.38233 | 1.3835 | -25.7 | -0.19% |
| Sep 10, 2025 00:00 | 1.38363 | 1.38701 | 1.38303 | 1.38609 | +24.6 | +0.18% |
| Sep 09, 2025 00:00 | 1.37977 | 1.38597 | 1.37932 | 1.38432 | +45.5 | +0.33% |
| Sep 08, 2025 00:00 | 1.38355 | 1.38439 | 1.37874 | 1.37959 | -39.6 | -0.29% |
| Sep 07, 2025 00:00 | 1.38298 | 1.38446 | 1.38279 | 1.38353 | +5.5 | +0.04% |
| Sep 05, 2025 00:00 | 1.38156 | 1.38544 | 1.37574 | 1.38256 | +10.0 | +0.07% |
| Sep 04, 2025 00:00 | 1.37932 | 1.38456 | 1.3791 | 1.38149 | +21.7 | +0.16% |
| Sep 03, 2025 00:00 | 1.37848 | 1.38071 | 1.3781 | 1.37924 | +7.6 | +0.06% |
| Sep 02, 2025 00:00 | 1.37485 | 1.38148 | 1.3743 | 1.37845 | +36.0 | +0.26% |
| Sep 01, 2025 00:00 | 1.37388 | 1.3762 | 1.3731 | 1.3747 | +8.2 | +0.06% |
| Aug 31, 2025 00:00 | 1.3729 | 1.3743 | 1.37164 | 1.37388 | +9.8 | +0.07% |
| Aug 29, 2025 00:00 | 1.37416 | 1.37794 | 1.37267 | 1.37381 | -3.5 | -0.03% |
| Aug 28, 2025 00:00 | 1.37814 | 1.37883 | 1.37409 | 1.37523 | -29.1 | -0.21% |
| Aug 27, 2025 00:00 | 1.38347 | 1.38579 | 1.37809 | 1.37815 | -53.2 | -0.39% |
| Aug 26, 2025 00:00 | 1.38591 | 1.38677 | 1.38221 | 1.3835 | -24.1 | -0.17% |
| Aug 25, 2025 00:00 | 1.38297 | 1.38639 | 1.38171 | 1.38588 | +29.1 | +0.21% |
| Aug 24, 2025 00:00 | 1.38139 | 1.38338 | 1.38139 | 1.38295 | +15.6 | +0.11% |
| Aug 22, 2025 00:00 | 1.39014 | 1.39249 | 1.38144 | 1.38264 | -75.0 | -0.54% |
| Aug 21, 2025 00:00 | 1.38747 | 1.39126 | 1.38725 | 1.39015 | +26.8 | +0.19% |
| Aug 20, 2025 00:00 | 1.38672 | 1.38838 | 1.38535 | 1.38741 | +6.9 | +0.05% |
| Aug 19, 2025 00:00 | 1.38026 | 1.387 | 1.3799 | 1.38667 | +64.1 | +0.46% |
| Aug 18, 2025 00:00 | 1.38147 | 1.38314 | 1.3781 | 1.38024 | -12.3 | -0.09% |
| Aug 17, 2025 00:00 | 1.38057 | 1.38173 | 1.38046 | 1.38152 | +9.5 | +0.07% |
| Aug 15, 2025 00:00 | 1.38141 | 1.38194 | 1.37875 | 1.38193 | +5.2 | +0.04% |
| Aug 14, 2025 00:00 | 1.37549 | 1.38195 | 1.37443 | 1.3816 | +61.1 | +0.44% |
| Aug 13, 2025 00:00 | 1.37697 | 1.37821 | 1.37515 | 1.37528 | -16.9 | -0.12% |
| Aug 12, 2025 00:00 | 1.37771 | 1.38062 | 1.37539 | 1.3772 | -5.1 | -0.04% |
| Aug 11, 2025 00:00 | 1.37533 | 1.37954 | 1.37445 | 1.37752 | +21.9 | +0.16% |
| Aug 10, 2025 00:00 | 1.37542 | 1.37555 | 1.37504 | 1.37534 | -0.8 | -0.01% |
| Aug 08, 2025 00:00 | 1.37328 | 1.37636 | 1.37256 | 1.37555 | +22.7 | +0.17% |
| Aug 07, 2025 00:00 | 1.37398 | 1.37674 | 1.37214 | 1.3733 | -6.8 | -0.05% |
| Aug 06, 2025 00:00 | 1.3772 | 1.37799 | 1.37352 | 1.37399 | -32.1 | -0.23% |
| Aug 05, 2025 00:00 | 1.37735 | 1.38105 | 1.37629 | 1.37718 | -1.7 | -0.01% |
| Aug 04, 2025 00:00 | 1.37778 | 1.3795 | 1.37582 | 1.37691 | -8.7 | -0.06% |
| Aug 03, 2025 00:00 | 1.37816 | 1.37856 | 1.37752 | 1.37778 | -3.8 | -0.03% |
| Aug 01, 2025 00:00 | 1.38582 | 1.38795 | 1.37632 | 1.37779 | -80.3 | -0.58% |
| Jul 31, 2025 00:00 | 1.38269 | 1.38706 | 1.38133 | 1.38579 | +31.0 | +0.22% |
| Jul 30, 2025 00:00 | 1.37746 | 1.3845 | 1.37583 | 1.3827 | +52.4 | +0.38% |
| Jul 29, 2025 00:00 | 1.37348 | 1.37886 | 1.37306 | 1.37746 | +39.8 | +0.29% |
| Jul 28, 2025 00:00 | 1.3703 | 1.37422 | 1.36884 | 1.37349 | +31.9 | +0.23% |
| Jul 27, 2025 00:00 | 1.36971 | 1.37031 | 1.36952 | 1.37029 | +5.8 | +0.04% |
| Jul 25, 2025 00:00 | 1.36405 | 1.37257 | 1.36379 | 1.37012 | +60.7 | +0.44% |
| Jul 24, 2025 00:00 | 1.36022 | 1.36547 | 1.35962 | 1.36407 | +38.5 | +0.28% |
| Jul 23, 2025 00:00 | 1.36049 | 1.36292 | 1.35754 | 1.36025 | -2.4 | -0.02% |
| Jul 22, 2025 00:00 | 1.36761 | 1.36956 | 1.35957 | 1.36049 | -71.2 | -0.52% |
| Jul 21, 2025 00:00 | 1.3723 | 1.37348 | 1.36749 | 1.36765 | -46.5 | -0.34% |
| Jul 20, 2025 00:00 | 1.3712 | 1.37304 | 1.3712 | 1.37229 | +10.9 | +0.08% |
| Jul 18, 2025 00:00 | 1.37417 | 1.37523 | 1.36956 | 1.37284 | -13.3 | -0.10% |
| Jul 17, 2025 00:00 | 1.36894 | 1.3774 | 1.3688 | 1.37365 | +47.1 | +0.34% |
| Jul 16, 2025 00:00 | 1.3716 | 1.37553 | 1.36798 | 1.36806 | -35.4 | -0.26% |
| Jul 15, 2025 00:00 | 1.36969 | 1.37298 | 1.36712 | 1.37221 | +25.2 | +0.18% |
| Jul 14, 2025 00:00 | 1.36952 | 1.37081 | 1.36698 | 1.37045 | +9.3 | +0.07% |
| Jul 13, 2025 00:00 | 1.36945 | 1.37015 | 1.36849 | 1.36869 | -7.6 | -0.06% |
| Jul 11, 2025 00:00 | 1.365 | 1.37306 | 1.365 | 1.36901 | +40.1 | +0.29% |
| Jul 10, 2025 00:00 | 1.36856 | 1.37085 | 1.365 | 1.36559 | -29.7 | -0.22% |
| Jul 09, 2025 00:00 | 1.36513 | 1.37101 | 1.36513 | 1.36866 | +35.3 | +0.26% |
| Jul 08, 2025 00:00 | 1.3665 | 1.36945 | 1.36377 | 1.3669 | +4.0 | +0.03% |
| Jul 07, 2025 00:00 | 1.35875 | 1.36858 | 1.35842 | 1.36824 | +94.9 | +0.69% |
| Jul 06, 2025 00:00 | 1.35878 | 1.36084 | 1.35849 | 1.36036 | +15.8 | +0.12% |
| Jul 04, 2025 00:00 | 1.35749 | 1.36172 | 1.35664 | 1.36033 | +28.4 | +0.21% |
| Jul 03, 2025 00:00 | 1.35882 | 1.36237 | 1.35565 | 1.35755 | -12.7 | -0.09% |
| Jul 02, 2025 00:00 | 1.3645 | 1.3659 | 1.35833 | 1.35882 | -56.8 | -0.42% |
| Jul 01, 2025 00:00 | 1.36065 | 1.36673 | 1.35905 | 1.36448 | +38.3 | +0.28% |
| Jun 30, 2025 00:00 | 1.36822 | 1.36996 | 1.35984 | 1.36068 | -75.4 | -0.55% |
| Jun 29, 2025 00:00 | 1.36813 | 1.36924 | 1.36769 | 1.36819 | +0.6 | +0.00% |
| Jun 27, 2025 00:00 | 1.36383 | 1.37594 | 1.36276 | 1.36857 | +47.4 | +0.35% |
| Jun 26, 2025 00:00 | 1.37119 | 1.37234 | 1.36176 | 1.36425 | -69.4 | -0.51% |
| Jun 25, 2025 00:00 | 1.3726 | 1.37548 | 1.37115 | 1.37124 | -13.6 | -0.10% |
| Jun 24, 2025 00:00 | 1.37299 | 1.37347 | 1.36784 | 1.37264 | -3.5 | -0.03% |
| Jun 23, 2025 00:00 | 1.37411 | 1.37982 | 1.37219 | 1.37299 | -11.2 | -0.08% |
| Jun 22, 2025 00:00 | 1.37455 | 1.37609 | 1.37377 | 1.37411 | -4.4 | -0.03% |
| Jun 20, 2025 00:00 | 1.36954 | 1.37467 | 1.36864 | 1.37274 | +32.0 | +0.23% |
| Jun 19, 2025 00:00 | 1.3691 | 1.37462 | 1.36799 | 1.36952 | +4.2 | +0.03% |
| Jun 18, 2025 00:00 | 1.36836 | 1.37032 | 1.36339 | 1.36964 | +12.8 | +0.09% |
| Jun 17, 2025 00:00 | 1.3573 | 1.36934 | 1.35565 | 1.36832 | +110.2 | +0.81% |
| Jun 16, 2025 00:00 | 1.3583 | 1.36071 | 1.35396 | 1.3573 | -10.0 | -0.07% |
| Jun 15, 2025 00:00 | 1.35792 | 1.35951 | 1.35771 | 1.3583 | +3.8 | +0.03% |
| Jun 13, 2025 00:00 | 1.35959 | 1.36516 | 1.35661 | 1.35934 | -2.5 | -0.02% |
| Jun 12, 2025 00:00 | 1.36661 | 1.36756 | 1.35944 | 1.35961 | -70.0 | -0.51% |
| Jun 11, 2025 00:00 | 1.36687 | 1.36901 | 1.36497 | 1.36666 | -2.1 | -0.02% |
| Jun 10, 2025 00:00 | 1.37007 | 1.37287 | 1.36641 | 1.36682 | -32.5 | -0.24% |
USDCAD 分析
USDCAD 通貨 - リアルタイムでのUSDCAD通貨のチャートとパフォーマンス。
USDCAD ボラティリティ - USDCADリアルタイムでの通貨ボラティリティ分析。
USDCAD 相関 - USDCADリアルタイムでの通貨相関関係分析。
USDCAD インジケーター - USDCADリアルタイムインジケーター。
USDCAD パターン - USDCADリアルタイムの価格パターン。
