Invesco CurrencyShares® Canadian Dollar Trust (FXC)

FXC
🏛️ アメリカ →
70.15
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 70.14 70.17 70.10 70.15 0.0M
2025-09-25 70.25 70.30 70.12 70.12 0.0M
2025-09-24 70.44 70.46 70.32 70.34 0.0M
2025-09-23 70.72 70.72 70.61 70.67 0.0M
2025-09-22 70.81 70.82 70.71 70.76 0.1M
2025-09-19 70.74 70.97 70.74 70.90 0.0M
2025-09-18 70.88 70.88 70.78 70.85 0.0M
2025-09-17 71.04 71.15 70.93 70.96 0.0M
2025-09-16 71.11 71.15 71.02 71.07 0.0M
2025-09-15 70.66 70.98 70.63 70.96 0.0M
2025-09-12 70.56 70.62 70.51 70.58 0.0M
2025-09-11 70.51 70.67 70.49 70.65 0.0M
2025-09-10 70.61 70.63 70.47 70.47 0.0M
2025-09-09 70.71 70.76 70.52 70.52 0.0M
2025-09-08 70.83 70.84 70.65 70.78 0.0M
2025-09-05 70.77 70.79 70.54 70.55 0.0M
2025-09-04 70.74 70.77 70.60 70.67 0.0M
2025-09-03 70.81 70.88 70.78 70.82 0.0M
2025-09-02 70.76 70.95 70.76 70.87 0.1M
2025-08-29 70.95 71.19 70.95 71.18 0.0M
2025-08-28 70.98 71.12 70.90 71.07 0.0M
2025-08-27 70.57 70.90 70.55 70.86 0.0M
2025-08-26 70.54 70.68 70.54 70.62 0.0M
2025-08-25 70.66 70.73 70.48 70.48 0.0M
2025-08-22 70.18 70.72 70.18 70.66 0.0M
2025-08-21 70.34 70.35 70.27 70.27 0.0M
2025-08-20 70.50 70.50 70.42 70.42 0.0M
2025-08-19 70.60 70.63 70.47 70.47 0.1M
2025-08-18 70.82 70.83 70.65 70.76 0.0M
2025-08-15 70.81 70.85 70.73 70.75 0.0M
2025-08-14 70.78 70.84 70.72 70.74 0.0M
2025-08-13 70.99 71.02 70.95 71.00 0.0M
2025-08-12 70.86 71.03 70.85 70.90 0.0M
2025-08-11 70.90 70.93 70.83 70.88 0.0M
2025-08-08 71.11 71.12 71.01 71.01 0.2M
2025-08-07 71.19 71.19 71.01 71.15 0.0M
2025-08-06 71.14 71.18 71.09 71.17 0.0M
2025-08-05 70.88 70.99 70.88 70.99 0.0M
2025-08-04 71.03 71.04 70.93 70.98 0.0M
2025-08-01 70.97 71.02 70.77 70.88 0.1M
2025-07-31 70.66 70.73 70.59 70.61 0.1M
2025-07-30 70.83 70.87 70.68 70.70 0.0M
2025-07-29 71.05 71.10 70.94 71.01 0.1M
2025-07-28 71.21 71.29 71.18 71.20 0.1M
2025-07-25 71.42 71.42 71.25 71.33 0.0M
2025-07-24 71.76 71.81 71.64 71.64 0.0M
2025-07-23 71.84 71.89 71.75 71.89 0.0M
2025-07-22 71.49 71.86 71.49 71.85 0.0M
2025-07-21 71.30 71.45 71.28 71.43 0.0M
2025-07-18 71.33 71.33 71.19 71.20 0.0M
2025-07-17 71.01 71.11 71.01 71.09 0.0M
2025-07-16 71.14 71.42 71.07 71.41 0.0M
2025-07-15 71.45 71.46 71.20 71.22 0.0M
2025-07-14 71.36 71.45 71.33 71.34 0.0M
2025-07-11 71.45 71.50 71.28 71.43 0.0M
2025-07-10 71.36 71.51 71.32 71.51 0.0M
2025-07-09 71.42 71.43 71.32 71.41 0.0M
2025-07-08 71.50 71.50 71.37 71.44 0.0M
2025-07-07 71.67 71.69 71.42 71.52 0.1M
2025-07-03 71.94 72.08 71.93 72.08 0.0M
2025-07-02 71.70 71.93 71.60 71.92 0.1M
2025-07-01 71.76 71.76 71.54 71.67 0.0M
2025-06-30 71.51 71.81 71.51 71.81 0.0M
2025-06-27 71.66 71.66 71.08 71.39 0.0M
2025-06-26 71.61 71.80 71.60 71.73 0.1M
2025-06-25 71.16 71.27 71.11 71.26 0.1M
2025-06-24 71.35 71.47 71.23 71.23 0.1M
2025-06-23 70.93 71.23 70.93 71.19 0.1M
2025-06-20 71.27 71.27 71.11 71.11 0.1M
2025-06-18 71.63 71.63 71.35 71.35 0.0M
2025-06-17 72.00 72.01 71.64 71.68 0.0M
2025-06-16 72.21 72.21 72.02 72.03 0.0M
2025-06-13 71.77 72.06 71.75 72.01 0.1M
2025-06-12 71.76 71.88 71.75 71.87 0.0M
2025-06-11 71.48 71.61 71.48 71.53 0.0M
2025-06-10 71.43 71.52 71.40 71.51 0.0M
2025-06-09 71.44 71.51 71.34 71.46 0.0M
2025-06-06 71.39 71.47 71.37 71.40 0.0M
2025-06-05 71.66 71.67 71.51 71.54 0.0M
2025-06-04 71.36 71.59 71.30 71.48 0.0M
2025-06-03 71.25 71.33 71.19 71.24 0.0M
2025-06-02 71.34 71.40 71.24 71.37 0.0M
2025-05-30 70.90 71.31 70.89 71.27 0.0M
2025-05-29 70.91 70.91 70.74 70.83 0.0M
2025-05-28 70.65 70.82 70.65 70.68 0.0M
2025-05-27 71.09 71.09 70.73 70.75 0.0M
2025-05-23 70.84 71.32 70.84 71.23 0.1M
2025-05-22 70.41 70.56 70.41 70.50 0.0M
2025-05-21 70.54 70.77 70.47 70.54 0.0M
2025-05-20 70.16 70.25 70.07 70.24 0.0M
2025-05-19 70.09 70.21 70.00 70.07 0.1M
2025-05-16 70.04 70.04 69.84 69.89 0.0M
2025-05-15 69.84 70.00 69.80 69.99 0.0M
2025-05-14 70.07 70.10 69.90 69.92 0.2M
2025-05-13 69.88 70.18 69.77 70.16 0.0M
2025-05-12 69.91 69.94 69.77 69.89 0.1M
2025-05-09 70.27 70.28 70.12 70.21 0.1M
2025-05-08 70.43 70.47 70.17 70.26 0.2M
2025-05-07 70.87 70.98 70.67 70.67 0.0M
2025-05-06 70.89 71.10 70.88 70.99 0.1M
2025-05-05 70.62 70.81 70.62 70.80 0.0M
2025-05-02 70.91 71.05 70.76 70.81 0.1M
2025-05-01 70.82 70.86 70.53 70.63 0.0M
2025-04-30 70.67 71.02 70.58 70.93 0.1M
2025-04-29 70.67 70.68 70.51 70.65 0.0M
2025-04-28 70.67 70.76 70.54 70.74 0.0M
2025-04-25 70.48 70.58 70.47 70.52 0.0M
2025-04-24 70.54 70.60 70.35 70.54 0.0M
2025-04-23 70.70 70.71 70.33 70.39 0.2M
2025-04-22 70.70 70.88 70.60 70.72 0.1M
2025-04-21 70.97 70.97 70.62 70.72 0.2M
2025-04-17 70.51 70.71 70.47 70.64 0.1M
2025-04-16 70.38 70.57 70.21 70.54 0.0M
2025-04-15 70.45 70.52 69.95 70.00 0.1M
2025-04-14 70.40 70.54 70.31 70.50 0.0M
2025-04-11 70.42 70.62 70.19 70.40 0.1M
2025-04-10 69.53 70.06 69.53 69.94 0.1M
2025-04-09 69.17 69.50 68.85 69.26 0.1M
2025-04-08 69.22 69.22 68.55 68.66 0.0M
2025-04-07 68.75 69.04 68.55 68.64 0.1M
2025-04-04 68.95 68.95 68.62 68.75 0.1M
2025-04-03 69.29 69.68 69.29 69.44 0.1M
2025-04-02 68.26 68.33 68.21 68.28 0.0M
2025-04-01 67.91 68.33 67.86 68.33 0.0M
2025-03-31 68.15 68.15 67.97 67.99 0.0M
2025-03-28 68.41 68.51 68.27 68.34 0.0M
2025-03-27 68.32 68.40 68.26 68.36 0.0M
2025-03-26 68.59 68.69 68.41 68.48 0.0M
2025-03-25 68.46 68.50 68.30 68.49 0.0M
2025-03-24 68.06 68.41 68.06 68.29 0.1M
2025-03-21 68.04 68.20 68.04 68.18 0.0M
2025-03-20 67.91 68.29 67.91 68.28 0.0M
2025-03-19 68.29 68.31 68.14 68.25 0.0M
2025-03-18 68.52 68.52 68.28 68.38 0.0M
2025-03-17 68.24 68.47 68.24 68.44 0.0M
2025-03-14 67.88 68.09 67.78 68.06 0.0M
2025-03-13 67.90 67.96 67.65 67.75 0.0M
2025-03-12 67.87 68.10 67.75 68.00 0.0M
2025-03-11 67.83 67.92 67.32 67.85 0.1M
2025-03-10 67.85 67.85 67.56 67.69 0.0M
2025-03-07 68.11 68.18 67.80 68.03 0.0M
2025-03-06 68.13 68.58 68.09 68.33 0.1M
2025-03-05 67.98 68.18 67.78 68.15 0.1M
2025-03-04 67.59 67.59 67.22 67.51 0.1M
2025-03-03 67.91 67.98 67.20 67.34 0.1M
2025-02-28 67.73 67.83 67.57 67.57 0.1M
2025-02-27 67.85 67.85 67.65 67.67 0.0M
2025-02-26 68.08 68.37 68.08 68.18 0.1M
2025-02-25 68.59 68.61 68.32 68.32 0.1M
2025-02-24 68.80 68.83 68.55 68.56 0.1M
2025-02-21 69.00 69.00 68.72 68.75 0.1M
2025-02-20 68.93 69.05 68.89 69.02 0.0M
2025-02-19 68.76 68.88 68.65 68.78 0.1M
2025-02-18 68.90 68.95 68.82 68.94 0.1M
2025-02-14 69.08 69.08 68.95 68.99 0.1M
2025-02-13 68.46 68.92 68.46 68.90 0.1M
2025-02-12 68.25 68.55 68.23 68.43 0.0M
2025-02-11 68.30 68.47 68.26 68.45 0.0M
2025-02-10 68.22 68.34 68.17 68.34 0.0M
2025-02-07 68.43 68.49 68.23 68.45 0.1M
2025-02-06 68.16 68.36 68.13 68.35 0.1M
2025-02-05 68.50 68.50 68.24 68.29 0.1M
2025-02-04 68.00 68.35 67.97 68.29 0.1M
2025-02-03 66.76 67.28 66.52 67.12 0.2M
2025-01-31 67.32 68.04 67.22 67.32 0.2M
2025-01-30 67.94 67.94 67.03 67.53 0.1M
2025-01-29 67.68 67.85 67.66 67.78 0.0M
2025-01-28 68.10 68.10 67.90 67.93 0.0M
2025-01-27 68.09 68.09 67.93 68.04 0.0M
2025-01-24 68.32 68.32 68.14 68.14 0.0M
2025-01-23 67.94 68.16 67.90 68.00 0.0M
2025-01-22 68.05 68.05 67.94 67.94 0.0M
2025-01-21 67.83 68.28 67.80 68.20 0.1M
2025-01-17 67.73 67.95 67.55 67.58 0.0M
2025-01-16 67.97 68.00 67.88 67.89 0.0M
2025-01-15 68.29 68.32 68.09 68.21 0.0M
2025-01-14 67.93 68.09 67.93 68.07 0.0M
2025-01-13 67.83 67.89 67.79 67.88 0.0M
2025-01-10 67.95 67.95 67.69 67.75 0.0M
2025-01-08 67.98 67.98 67.87 67.95 0.1M
2025-01-07 68.24 68.27 68.06 68.10 0.0M
2025-01-06 68.16 68.27 68.00 68.22 0.2M
2025-01-03 67.86 67.86 67.55 67.64 0.1M
2025-01-02 67.68 67.90 67.68 67.89 0.1M