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
2023-12-29 73.85 74.24 73.84 73.88 0.0M
2023-12-28 74.05 74.23 73.94 74.00 0.0M
2023-12-27 74.18 74.28 74.02 74.11 0.0M
2023-12-26 74.05 74.16 74.05 74.11 0.0M
2023-12-22 73.89 74.00 73.73 73.76 0.1M
2023-12-21 73.43 73.69 73.40 73.69 0.0M
2023-12-20 73.34 73.49 73.20 73.20 0.0M
2023-12-19 73.20 73.38 73.20 73.38 0.0M
2023-12-18 73.08 73.15 72.94 73.02 0.0M
2023-12-15 73.04 73.24 73.04 73.16 0.1M
2023-12-14 72.75 73.03 72.75 72.98 0.0M
2023-12-13 72.14 72.47 71.99 72.47 0.0M
2023-12-12 71.93 71.97 71.83 71.97 0.0M
2023-12-11 72.08 72.16 71.98 72.07 0.0M
2023-12-08 71.84 72.00 71.84 71.96 0.0M
2023-12-07 71.86 71.98 71.86 71.92 0.0M
2023-12-06 72.08 72.16 71.93 71.97 0.0M
2023-12-05 71.98 72.12 71.95 71.95 0.0M
2023-12-04 72.03 72.28 72.03 72.23 0.0M
2023-12-01 72.26 72.50 72.26 72.46 0.0M
2023-11-30 71.95 72.25 71.95 72.17 0.0M
2023-11-29 72.02 72.16 71.94 72.05 0.0M
2023-11-28 72.07 72.21 71.97 72.15 0.0M
2023-11-27 71.85 71.95 71.74 71.93 0.0M
2023-11-24 71.80 72.00 71.80 71.99 0.1M
2023-11-22 71.23 71.48 71.18 71.48 0.0M
2023-11-21 71.44 71.52 71.40 71.44 0.0M
2023-11-20 71.31 71.34 71.21 71.31 0.0M
2023-11-17 71.28 71.38 71.20 71.36 0.1M
2023-11-16 71.19 71.26 71.07 71.12 0.0M
2023-11-15 71.44 71.61 71.44 71.48 0.0M
2023-11-14 71.07 71.48 71.07 71.48 0.0M
2023-11-13 70.79 70.99 70.79 70.90 0.0M
2023-11-10 70.68 70.87 70.60 70.87 0.0M
2023-11-09 71.00 71.07 70.73 70.73 0.1M
2023-11-08 70.85 70.96 70.79 70.88 0.1M
2023-11-07 71.00 71.12 70.96 71.03 0.0M
2023-11-06 71.61 71.61 71.33 71.39 0.1M
2023-11-03 71.35 71.62 71.35 71.60 0.1M
2023-11-02 70.95 71.20 70.75 71.20 0.3M
2023-11-01 70.51 70.65 70.35 70.53 0.0M
2023-10-31 70.54 70.68 70.52 70.68 0.0M
2023-10-30 70.84 70.88 70.69 70.85 0.0M
2023-10-27 70.85 70.85 70.56 70.60 0.0M
2023-10-26 70.85 70.88 70.68 70.84 0.0M
2023-10-25 71.05 71.44 70.88 70.97 0.0M
2023-10-24 71.35 71.35 71.20 71.27 0.0M
2023-10-23 71.38 71.58 71.35 71.47 0.0M
2023-10-20 71.64 71.65 71.35 71.35 0.0M
2023-10-19 71.28 71.47 71.25 71.34 0.0M
2023-10-18 71.62 71.64 71.35 71.42 0.0M
2023-10-17 71.43 71.79 71.43 71.71 0.0M
2023-10-16 71.78 71.87 71.77 71.85 0.0M
2023-10-13 71.46 71.72 71.46 71.68 0.0M
2023-10-12 71.83 71.83 71.43 71.44 0.1M
2023-10-11 72.02 72.02 71.80 71.93 0.1M
2023-10-10 71.88 72.02 71.88 72.02 0.3M
2023-10-09 71.64 72.05 71.64 71.98 0.0M
2023-10-06 71.37 71.61 71.25 71.54 0.0M
2023-10-05 71.00 71.31 71.00 71.29 0.0M
2023-10-04 71.14 71.20 70.94 71.11 0.0M
2023-10-03 71.38 71.44 71.19 71.23 0.1M
2023-10-02 71.80 71.80 71.46 71.50 0.1M
2023-09-29 72.74 72.83 72.16 72.17 0.0M
2023-09-28 72.65 72.71 72.52 72.65 0.0M
2023-09-27 72.41 72.58 72.35 72.52 0.0M
2023-09-26 72.58 72.59 72.41 72.48 0.0M
2023-09-25 72.56 72.80 72.56 72.77 0.1M
2023-09-22 72.82 72.84 72.55 72.60 0.0M
2023-09-21 72.44 72.67 72.42 72.59 0.0M
2023-09-20 72.89 73.04 72.64 72.64 0.0M
2023-09-19 72.99 73.08 72.76 72.79 0.0M
2023-09-18 72.55 72.60 72.42 72.52 0.0M
2023-09-15 72.18 72.45 72.18 72.36 0.0M
2023-09-14 72.24 72.46 72.24 72.38 0.0M
2023-09-13 72.14 72.26 72.14 72.18 0.0M
2023-09-12 72.00 72.19 72.00 72.14 0.0M
2023-09-11 72.01 72.10 71.93 72.03 0.0M
2023-09-08 71.70 71.87 71.64 71.73 0.0M
2023-09-07 71.54 71.59 71.43 71.47 0.0M
2023-09-06 71.59 71.75 71.55 71.69 0.0M
2023-09-05 71.79 71.83 71.69 71.69 0.0M
2023-09-01 72.25 72.25 71.84 71.90 0.1M
2023-08-31 72.34 72.52 72.30 72.48 0.0M
2023-08-30 72.29 72.41 72.27 72.36 0.0M
2023-08-29 71.92 72.22 71.90 72.21 0.0M
2023-08-28 71.94 72.10 71.94 71.99 0.0M
2023-08-25 71.90 71.98 71.77 71.98 0.0M
2023-08-24 72.16 72.17 72.08 72.08 0.0M
2023-08-23 72.12 72.37 72.09 72.33 0.0M
2023-08-22 72.26 72.26 72.17 72.19 0.0M
2023-08-21 72.35 72.35 72.13 72.25 0.0M
2023-08-18 72.09 72.28 72.09 72.24 0.0M
2023-08-17 72.33 72.41 72.20 72.25 0.0M
2023-08-16 72.36 72.41 72.23 72.24 0.0M
2023-08-15 72.65 72.65 72.46 72.48 0.0M
2023-08-14 72.61 72.74 72.56 72.65 0.0M
2023-08-11 72.71 72.87 72.68 72.68 0.0M
2023-08-10 72.97 72.97 72.71 72.71 0.0M
2023-08-09 72.77 72.91 72.74 72.83 0.0M
2023-08-08 72.61 72.94 72.45 72.91 0.0M
2023-08-07 73.18 73.19 73.08 73.14 0.0M
2023-08-04 73.12 73.45 73.09 73.09 0.0M
2023-08-03 73.16 73.34 73.16 73.27 0.0M
2023-08-02 73.40 73.40 73.21 73.25 0.0M
2023-08-01 73.68 73.68 73.52 73.56 0.0M
2023-07-31 74.34 74.46 74.25 74.25 0.0M
2023-07-28 74.05 74.05 73.96 73.97 0.0M
2023-07-27 74.20 74.20 73.92 73.94 0.0M
2023-07-26 74.10 74.17 73.97 74.16 0.0M
2023-07-25 74.11 74.32 74.11 74.31 0.0M
2023-07-24 74.19 74.41 74.19 74.30 0.0M
2023-07-21 74.17 74.17 74.00 74.03 0.0M
2023-07-20 74.40 74.40 74.16 74.29 0.0M
2023-07-19 74.34 74.34 74.24 74.31 0.0M
2023-07-18 73.91 74.28 73.89 74.28 0.0M
2023-07-17 74.05 74.24 74.03 74.17 0.0M
2023-07-14 74.48 74.48 73.96 73.96 0.0M
2023-07-13 74.23 74.64 74.23 74.61 0.0M
2023-07-12 74.00 74.40 74.00 74.17 0.0M
2023-07-11 73.73 73.92 73.71 73.89 0.0M
2023-07-10 73.45 73.67 73.45 73.65 0.0M
2023-07-07 73.38 73.68 73.38 73.61 0.0M
2023-07-06 73.43 73.43 73.12 73.13 0.0M
2023-07-05 73.73 73.75 73.58 73.58 0.0M
2023-07-03 73.79 73.88 73.75 73.75 0.0M
2023-06-30 73.93 74.05 73.91 73.91 0.0M
2023-06-29 73.64 73.95 73.64 73.89 0.0M
2023-06-28 73.80 73.91 73.73 73.85 0.0M
2023-06-27 74.37 74.37 74.22 74.29 0.0M
2023-06-26 74.21 74.49 74.21 74.41 0.0M
2023-06-23 74.10 74.25 74.07 74.19 0.0M
2023-06-22 74.24 74.44 74.24 74.40 0.0M
2023-06-21 74.07 74.35 74.02 74.32 0.0M
2023-06-20 73.95 73.97 73.74 73.96 0.0M
2023-06-16 74.09 74.24 74.05 74.10 0.0M
2023-06-15 73.49 74.05 73.49 74.02 0.1M
2023-06-14 73.60 73.65 73.33 73.37 0.0M
2023-06-13 73.29 73.59 73.29 73.50 0.0M
2023-06-12 73.27 73.28 73.07 73.18 0.0M
2023-06-09 73.30 73.42 73.26 73.27 0.0M
2023-06-08 73.17 73.22 73.12 73.22 0.0M
2023-06-07 72.88 73.38 72.88 73.10 0.0M
2023-06-06 72.74 72.96 72.74 72.93 0.0M
2023-06-05 72.73 72.83 72.67 72.72 0.0M
2023-06-02 72.79 72.87 72.69 72.83 0.2M
2023-06-01 72.19 72.72 72.19 72.66 0.1M
2023-05-31 71.95 72.15 71.82 72.12 0.0M
2023-05-30 72.00 72.02 71.91 71.99 0.0M
2023-05-26 71.85 71.90 71.75 71.90 0.0M
2023-05-25 71.78 71.82 71.75 71.75 0.1M
2023-05-24 72.04 72.04 71.92 71.98 0.1M
2023-05-23 72.49 72.54 72.43 72.43 0.0M
2023-05-22 72.49 72.49 72.38 72.43 0.0M
2023-05-19 72.49 72.52 72.39 72.45 0.0M
2023-05-18 72.55 72.55 72.35 72.54 0.0M
2023-05-17 72.79 72.79 72.47 72.76 0.1M
2023-05-16 72.94 72.96 72.55 72.56 0.1M
2023-05-15 72.41 72.64 72.39 72.63 0.0M
2023-05-12 72.45 72.46 72.10 72.18 0.0M
2023-05-11 72.59 72.63 72.46 72.54 0.0M
2023-05-10 73.26 73.26 72.95 73.06 0.0M
2023-05-09 72.93 73.12 72.89 73.03 0.0M
2023-05-08 73.32 73.37 73.06 73.10 0.0M
2023-05-05 72.61 73.11 72.61 73.02 0.1M
2023-05-04 71.82 72.27 71.82 72.21 0.0M
2023-05-03 71.68 71.87 71.68 71.71 0.0M
2023-05-02 71.81 71.81 71.70 71.71 0.0M
2023-05-01 72.23 72.23 72.12 72.12 0.0M
2023-04-28 71.86 72.30 71.86 72.27 0.0M
2023-04-27 71.76 72.08 71.76 72.03 0.0M
2023-04-26 71.83 71.97 71.73 71.77 0.1M
2023-04-25 72.06 72.06 71.72 71.79 0.1M
2023-04-24 72.24 72.37 72.21 72.29 0.0M
2023-04-21 72.30 72.33 72.18 72.24 0.0M
2023-04-20 72.62 72.70 72.57 72.63 0.0M
2023-04-19 72.92 72.92 72.67 72.70 0.0M
2023-04-18 73.13 73.13 73.03 73.04 0.0M
2023-04-17 73.12 73.12 72.90 73.04 0.0M
2023-04-14 73.29 73.35 73.01 73.15 0.0M
2023-04-13 73.02 73.34 73.02 73.34 0.0M
2023-04-12 72.62 72.80 72.56 72.68 0.0M
2023-04-11 72.36 72.63 72.36 72.58 0.0M
2023-04-10 72.17 72.39 72.16 72.38 0.0M
2023-04-06 72.47 72.60 72.40 72.50 0.0M
2023-04-05 72.73 73.00 72.51 72.53 0.1M
2023-04-04 72.68 72.86 72.59 72.68 0.0M
2023-04-03 72.57 72.85 72.57 72.83 0.1M
2023-03-31 72.23 72.44 72.23 72.44 0.0M
2023-03-30 72.24 72.39 72.23 72.31 0.0M
2023-03-29 72.02 72.16 72.02 72.15 0.1M
2023-03-28 71.74 72.00 71.72 72.00 0.0M
2023-03-27 71.48 71.68 71.39 71.57 0.0M
2023-03-24 70.98 71.29 70.93 71.17 0.0M
2023-03-23 71.67 71.76 71.23 71.25 0.0M
2023-03-22 71.33 71.63 71.20 71.25 0.1M
2023-03-21 71.55 71.55 71.23 71.26 0.0M
2023-03-20 71.58 71.68 71.45 71.59 0.0M
2023-03-17 71.22 71.32 71.06 71.16 0.1M
2023-03-16 71.09 71.29 71.05 71.28 0.0M
2023-03-15 71.08 71.15 70.81 71.15 0.3M
2023-03-14 71.55 71.65 71.43 71.60 0.1M
2023-03-13 71.07 71.50 71.01 71.20 0.0M
2023-03-10 70.92 71.04 70.69 70.78 0.0M
2023-03-09 70.90 71.11 70.67 70.72 0.0M
2023-03-08 71.08 71.12 70.80 70.90 0.0M
2023-03-07 71.57 71.57 71.07 71.12 0.0M
2023-03-06 71.72 71.89 71.72 71.78 0.0M
2023-03-03 71.77 71.96 71.67 71.93 0.0M
2023-03-02 71.78 71.91 71.78 71.89 0.0M
2023-03-01 71.74 71.96 71.66 71.88 0.0M
2023-02-28 72.10 72.10 71.77 71.77 0.0M
2023-02-27 72.07 72.24 72.07 72.10 0.0M
2023-02-24 71.78 71.94 71.64 71.94 0.0M
2023-02-23 72.35 72.39 72.10 72.28 0.0M
2023-02-22 72.30 72.37 72.15 72.26 0.0M
2023-02-21 72.38 72.54 72.22 72.27 0.0M
2023-02-17 72.50 72.67 72.35 72.52 0.1M
2023-02-16 72.68 72.85 72.57 72.68 0.0M
2023-02-15 72.83 73.04 72.80 72.97 0.0M
2023-02-14 73.15 73.47 73.09 73.37 0.0M
2023-02-13 73.21 73.36 73.15 73.30 0.0M
2023-02-10 73.17 73.30 73.12 73.28 0.0M
2023-02-09 73.03 73.05 72.62 72.65 0.0M
2023-02-08 72.84 72.88 72.71 72.71 0.0M
2023-02-07 72.60 72.97 72.60 72.94 0.0M
2023-02-06 72.73 72.79 72.60 72.73 0.0M
2023-02-03 72.89 73.17 72.69 72.94 0.1M
2023-02-02 73.34 73.48 73.23 73.41 0.0M
2023-02-01 73.47 73.65 73.05 73.55 0.0M
2023-01-31 73.00 73.58 72.99 73.58 0.0M
2023-01-30 73.35 73.43 73.08 73.08 0.0M
2023-01-27 73.42 73.57 73.39 73.51 0.1M
2023-01-26 73.39 73.45 73.18 73.44 0.0M
2023-01-25 73.24 73.24 72.87 73.11 0.1M
2023-01-24 73.13 73.22 73.06 73.19 0.0M
2023-01-23 72.96 73.17 72.96 73.16 0.0M
2023-01-20 72.64 73.14 72.64 73.12 0.0M
2023-01-19 72.69 72.72 72.49 72.62 0.0M
2023-01-18 73.11 73.12 72.44 72.44 0.0M
2023-01-17 73.02 73.14 72.96 73.08 0.0M
2023-01-13 72.83 73.05 72.79 73.02 0.0M
2023-01-12 73.16 73.29 72.79 73.19 0.0M
2023-01-11 72.90 73.03 72.78 72.89 0.1M
2023-01-10 72.99 72.99 72.78 72.83 0.0M
2023-01-09 72.96 73.19 72.91 73.05 0.0M
2023-01-06 72.20 72.77 72.09 72.73 0.0M
2023-01-05 72.18 72.22 71.89 71.98 0.0M
2023-01-04 72.20 72.49 72.05 72.48 0.0M
2023-01-03 71.48 71.87 71.42 71.48 0.1M