PHLX Canadian Dollar (XDC)

XDC
🏛️ アメリカ →
71.68
最終更新: 2025-10-06
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
09:29 68.84 68.85 68.83 68.84 0.0K
09:30 68.85 68.85 68.81 68.82 0.0K
09:31 68.82 68.83 68.81 68.81 0.0K
09:32 68.81 68.81 68.77 68.79 0.0K
09:33 68.79 68.80 68.78 68.80 0.0K
09:34 68.79 68.81 68.79 68.81 0.0K
09:35 68.81 68.83 68.80 68.82 0.0K
09:36 68.82 68.85 68.80 68.85 0.0K
09:37 68.85 68.85 68.81 68.81 0.0K
09:38 68.80 68.81 68.77 68.78 0.0K
09:39 68.80 68.80 68.76 68.79 0.0K
09:40 68.79 68.82 68.78 68.82 0.0K
09:41 68.82 68.83 68.80 68.83 0.0K
09:42 68.83 68.85 68.83 68.84 0.0K
09:43 68.83 68.87 68.83 68.85 0.0K
09:44 68.87 68.87 68.84 68.85 0.0K
09:45 68.85 68.88 68.84 68.88 0.0K
09:46 68.88 68.89 68.87 68.89 0.0K
09:47 68.88 68.90 68.87 68.89 0.0K
09:48 68.89 68.90 68.88 68.89 0.0K
09:49 68.90 68.90 68.87 68.88 0.0K
09:50 68.87 68.87 68.84 68.86 0.0K
09:51 68.86 68.86 68.83 68.86 0.0K
09:52 68.86 68.88 68.86 68.88 0.0K
09:53 68.87 68.92 68.87 68.92 0.0K
09:54 68.92 68.92 68.89 68.90 0.0K
09:55 68.90 68.91 68.89 68.91 0.0K
09:56 68.91 68.91 68.90 68.90 0.0K
09:57 68.90 68.91 68.89 68.90 0.0K
09:58 68.90 68.90 68.88 68.89 0.0K
09:59 68.90 68.90 68.87 68.88 0.0K
10:00 68.88 68.88 68.83 68.83 0.0K
10:01 68.83 68.85 68.82 68.85 0.0K
10:02 68.85 68.88 68.85 68.87 0.0K
10:03 68.86 68.88 68.84 68.86 0.0K
10:04 68.87 68.88 68.85 68.86 0.0K
10:05 68.87 68.87 68.85 68.86 0.0K
10:06 68.87 68.89 68.86 68.89 0.0K
10:07 68.89 68.90 68.88 68.90 0.0K
10:08 68.91 68.91 68.88 68.88 0.0K
10:09 68.89 68.89 68.88 68.89 0.0K
10:10 68.89 68.91 68.89 68.90 0.0K
10:11 68.91 68.91 68.87 68.88 0.0K
10:12 68.88 68.88 68.86 68.87 0.0K
10:13 68.88 68.88 68.86 68.87 0.0K
10:14 68.87 68.88 68.86 68.87 0.0K
10:15 68.88 68.88 68.85 68.87 0.0K
10:16 68.87 68.89 68.86 68.89 0.0K
10:17 68.89 68.91 68.86 68.86 0.0K
10:18 68.87 68.88 68.87 68.87 0.0K
10:19 68.87 68.88 68.86 68.88 0.0K
10:20 68.88 68.90 68.88 68.90 0.0K
10:21 68.90 68.90 68.87 68.88 0.0K
10:22 68.89 68.90 68.89 68.90 0.0K
10:23 68.89 68.92 68.89 68.92 0.0K
10:24 68.92 68.93 68.92 68.92 0.0K
10:25 68.92 68.94 68.91 68.94 0.0K
10:26 68.94 68.95 68.94 68.94 0.0K
10:27 68.96 68.97 68.94 68.95 0.0K
10:28 68.96 68.97 68.94 68.95 0.0K
10:29 68.94 68.96 68.93 68.94 0.0K
10:30 68.97 68.97 68.94 68.95 0.0K
10:31 68.94 68.98 68.94 68.96 0.0K
10:32 68.96 68.98 68.95 68.97 0.0K
10:33 68.97 69.01 68.97 69.01 0.0K
10:34 69.01 69.01 69.00 69.01 0.0K
10:35 69.01 69.01 69.00 69.00 0.0K
10:36 69.01 69.02 69.00 69.01 0.0K
10:37 69.01 69.04 69.01 69.03 0.0K
10:38 69.03 69.12 69.03 69.07 0.0K
10:39 69.07 69.07 69.03 69.07 0.0K
10:40 69.07 69.08 69.05 69.06 0.0K
10:41 69.07 69.07 69.05 69.07 0.0K
10:42 69.07 69.08 69.06 69.07 0.0K
10:43 69.08 69.08 69.06 69.08 0.0K
10:44 69.08 69.09 69.06 69.06 0.0K
10:45 69.05 69.07 69.04 69.06 0.0K
10:46 69.07 69.08 69.05 69.08 0.0K
10:47 69.08 69.09 69.06 69.08 0.0K
10:48 69.08 69.08 69.06 69.07 0.0K
10:49 69.07 69.07 69.05 69.06 0.0K
10:50 69.06 69.07 69.05 69.06 0.0K
10:51 69.06 69.07 69.04 69.06 0.0K
10:52 69.07 69.08 69.06 69.07 0.0K
10:53 69.07 69.08 69.06 69.07 0.0K
10:54 69.07 69.08 69.06 69.07 0.0K
10:55 69.06 69.07 69.04 69.06 0.0K
10:56 69.06 69.08 69.06 69.06 0.0K
10:57 69.05 69.08 69.05 69.06 0.0K
10:58 69.07 69.07 69.05 69.06 0.0K
10:59 69.05 69.06 69.04 69.05 0.0K
11:00 69.05 69.05 69.03 69.03 0.0K
11:01 69.03 69.04 69.02 69.02 0.0K
11:02 69.03 69.03 69.02 69.02 0.0K
11:03 69.03 69.03 69.01 69.01 0.0K
11:04 69.01 69.03 69.00 69.03 0.0K
11:05 69.03 69.03 69.02 69.02 0.0K
11:06 69.03 69.03 69.01 69.02 0.0K
11:07 69.02 69.03 69.02 69.03 0.0K
11:08 69.03 69.03 69.01 69.02 0.0K
11:09 69.02 69.04 69.02 69.04 0.0K
11:10 69.04 69.05 69.03 69.05 0.0K
11:11 69.04 69.08 69.04 69.07 0.0K
11:12 69.06 69.09 69.06 69.09 0.0K
11:13 69.09 69.11 69.08 69.10 0.0K
11:14 69.11 69.12 69.10 69.11 0.0K
11:15 69.10 69.11 69.10 69.10 0.0K
11:16 69.10 69.11 69.09 69.09 0.0K
11:17 69.11 69.13 69.11 69.13 0.0K
11:18 69.12 69.13 69.10 69.10 0.0K
11:19 69.11 69.11 69.10 69.10 0.0K
11:20 69.11 69.11 69.09 69.10 0.0K
11:21 69.11 69.11 69.09 69.10 0.0K
11:22 69.10 69.10 69.08 69.10 0.0K
11:23 69.10 69.10 69.07 69.08 0.0K
11:24 69.08 69.09 69.07 69.09 0.0K
11:25 69.09 69.09 69.07 69.08 0.0K
11:26 69.07 69.08 69.06 69.07 0.0K
11:27 69.07 69.08 69.07 69.08 0.0K
11:28 69.07 69.09 69.07 69.09 0.0K
11:29 69.09 69.09 69.08 69.09 0.0K
11:30 69.09 69.11 69.08 69.11 0.0K
11:31 69.10 69.13 69.10 69.13 0.0K
11:32 69.13 69.14 69.13 69.14 0.0K
11:33 69.14 69.15 69.13 69.15 0.0K
11:34 69.14 69.15 69.13 69.14 0.0K
11:35 69.14 69.14 69.12 69.13 0.0K
11:36 69.13 69.17 69.13 69.17 0.0K
11:37 69.16 69.17 69.14 69.16 0.0K
11:38 69.16 69.17 69.15 69.17 0.0K
11:39 69.17 69.18 69.16 69.17 0.0K
11:40 69.17 69.18 69.16 69.17 0.0K
11:41 69.16 69.19 69.16 69.17 0.0K
11:42 69.18 69.19 69.17 69.17 0.0K
11:43 69.17 69.18 69.16 69.18 0.0K
11:44 69.18 69.18 69.16 69.17 0.0K
11:45 69.18 69.18 69.15 69.15 0.0K
11:46 69.15 69.16 69.13 69.13 0.0K
11:47 69.14 69.14 69.12 69.13 0.0K
11:48 69.13 69.13 69.11 69.11 0.0K
11:49 69.12 69.13 69.11 69.12 0.0K
11:50 69.12 69.13 69.11 69.11 0.0K
11:51 69.12 69.14 69.11 69.14 0.0K
11:52 69.13 69.14 69.13 69.14 0.0K
11:53 69.13 69.14 69.12 69.12 0.0K
11:54 69.12 69.13 69.12 69.12 0.0K
11:55 69.12 69.14 69.12 69.14 0.0K
11:56 69.14 69.14 69.13 69.13 0.0K
11:57 69.13 69.14 69.12 69.13 0.0K
11:58 69.13 69.13 69.12 69.12 0.0K
11:59 69.13 69.15 69.12 69.14 0.0K
12:00 69.15 69.16 69.14 69.15 0.0K
12:01 69.15 69.15 69.14 69.15 0.0K
12:02 69.14 69.14 69.13 69.13 0.0K
12:03 69.13 69.14 69.12 69.13 0.0K
12:04 69.13 69.13 69.11 69.12 0.0K
12:05 69.13 69.13 69.11 69.12 0.0K
12:06 69.12 69.14 69.12 69.12 0.0K
12:07 69.12 69.13 69.10 69.10 0.0K
12:08 69.11 69.12 69.05 69.11 0.0K
12:09 69.12 69.45 69.12 69.45 0.0K
12:10 69.50 69.58 69.40 69.47 0.0K
12:11 69.40 69.47 69.40 69.44 0.0K
12:12 69.45 69.53 69.45 69.49 0.0K
12:13 69.50 69.52 69.47 69.48 0.0K
12:14 69.47 69.47 69.38 69.39 0.0K
12:15 69.42 69.42 69.39 69.42 0.0K
12:16 69.41 69.48 69.41 69.41 0.0K
12:17 69.40 69.46 69.38 69.46 0.0K
12:18 69.50 69.53 69.47 69.48 0.0K
12:19 69.49 69.54 69.49 69.49 0.0K
12:20 69.50 69.50 69.47 69.48 0.0K
12:21 69.48 69.50 69.47 69.50 0.0K
12:22 69.50 69.52 69.50 69.51 0.0K
12:23 69.51 69.52 69.48 69.48 0.0K
12:24 69.48 69.55 69.48 69.55 0.0K
12:25 69.54 69.56 69.54 69.56 0.0K
12:26 69.56 69.56 69.51 69.52 0.0K
12:27 69.53 69.55 69.52 69.52 0.0K
12:28 69.55 69.55 69.51 69.54 0.0K
12:29 69.54 69.55 69.53 69.54 0.0K
12:30 69.54 69.55 69.49 69.51 0.0K
12:31 69.52 69.54 69.48 69.54 0.0K
12:32 69.52 69.56 69.52 69.53 0.0K
12:33 69.52 69.52 69.49 69.49 0.0K
12:34 69.50 69.53 69.50 69.51 0.0K
12:35 69.51 69.51 69.47 69.47 0.0K
12:36 69.46 69.50 69.46 69.49 0.0K
12:37 69.50 69.53 69.49 69.53 0.0K
12:38 69.52 69.54 69.50 69.50 0.0K
12:39 69.51 69.51 69.48 69.50 0.0K
12:40 69.50 69.51 69.48 69.48 0.0K
12:41 69.47 69.48 69.46 69.46 0.0K
12:42 69.49 69.50 69.46 69.46 0.0K
12:43 69.47 69.49 69.47 69.48 0.0K
12:44 69.48 69.49 69.47 69.47 0.0K
12:45 69.47 69.47 69.43 69.44 0.0K
12:46 69.44 69.44 69.39 69.39 0.0K
12:47 69.41 69.41 69.35 69.35 0.0K
12:48 69.33 69.35 69.32 69.34 0.0K
12:49 69.36 69.38 69.36 69.36 0.0K
12:50 69.38 69.39 69.35 69.39 0.0K
12:51 69.39 69.40 69.37 69.40 0.0K
12:52 69.40 69.43 69.39 69.42 0.0K
12:53 69.41 69.43 69.37 69.37 0.0K
12:54 69.42 69.43 69.40 69.42 0.0K
12:55 69.42 69.42 69.39 69.42 0.0K
12:56 69.42 69.44 69.41 69.42 0.0K
12:57 69.41 69.43 69.40 69.43 0.0K
12:58 69.43 69.44 69.42 69.44 0.0K
12:59 69.43 69.46 69.43 69.45 0.0K
13:00 69.44 69.44 69.41 69.41 0.0K
13:01 69.40 69.43 69.39 69.39 0.0K
13:02 69.41 69.42 69.41 69.41 0.0K
13:03 69.41 69.44 69.41 69.43 0.0K
13:04 69.42 69.42 69.37 69.40 0.0K
13:05 69.40 69.44 69.39 69.42 0.0K
13:06 69.42 69.43 69.42 69.43 0.0K
13:07 69.42 69.42 69.40 69.42 0.0K
13:08 69.42 69.43 69.41 69.43 0.0K
13:09 69.44 69.44 69.42 69.43 0.0K
13:10 69.43 69.43 69.42 69.43 0.0K
13:11 69.43 69.45 69.43 69.44 0.0K
13:12 69.44 69.47 69.44 69.46 0.0K
13:13 69.47 69.47 69.43 69.44 0.0K
13:14 69.45 69.45 69.42 69.45 0.0K
13:15 69.46 69.48 69.45 69.45 0.0K
13:16 69.44 69.48 69.44 69.47 0.0K
13:17 69.47 69.48 69.46 69.47 0.0K
13:18 69.48 69.48 69.45 69.45 0.0K
13:19 69.44 69.49 69.24 69.24 0.0K
13:20 69.11 69.19 69.01 69.06 0.0K
13:21 69.07 69.32 69.01 69.05 0.0K
13:22 69.13 69.13 69.04 69.11 0.0K
13:23 69.08 69.14 69.06 69.06 0.0K
13:24 69.06 69.13 69.03 69.10 0.0K
13:25 69.11 69.11 69.03 69.06 0.0K
13:26 69.06 69.06 69.01 69.01 0.0K
13:27 69.01 69.03 69.00 69.03 0.0K
13:28 69.04 69.04 68.91 68.95 0.0K
13:29 68.93 69.04 68.93 69.04 0.0K
13:30 69.03 69.05 68.99 69.04 0.0K
13:31 69.03 69.07 69.03 69.04 0.0K
13:32 69.03 69.05 69.00 69.03 0.0K
13:33 69.03 69.03 68.89 68.91 0.0K
13:34 68.89 68.97 68.86 68.94 0.0K
13:35 68.94 68.98 68.93 68.96 0.0K
13:36 68.99 68.99 68.94 68.95 0.0K
13:37 68.94 68.94 68.90 68.92 0.0K
13:38 68.94 68.95 68.93 68.95 0.0K
13:39 68.94 68.96 68.93 68.95 0.0K
13:40 68.96 68.96 68.91 68.95 0.0K
13:41 68.96 68.99 68.96 68.97 0.0K
13:42 68.97 69.02 68.97 69.01 0.0K
13:43 69.01 69.01 68.95 68.97 0.0K
13:44 68.97 69.01 68.96 68.99 0.0K
13:45 68.99 69.02 68.99 69.01 0.0K
13:46 69.01 69.01 68.97 68.99 0.0K
13:47 68.99 69.03 68.98 69.02 0.0K
13:48 69.03 69.03 68.98 68.98 0.0K
13:49 68.99 69.00 68.96 68.96 0.0K
13:50 68.98 68.99 68.95 68.95 0.0K
13:51 68.95 68.97 68.94 68.95 0.0K
13:52 68.95 68.95 68.91 68.91 0.0K
13:53 68.92 68.95 68.91 68.95 0.0K
13:54 68.95 68.97 68.94 68.95 0.0K
13:55 68.94 68.97 68.93 68.93 0.0K
13:56 68.92 68.97 68.92 68.95 0.0K
13:57 68.95 68.95 68.93 68.93 0.0K
13:58 68.93 68.94 68.91 68.91 0.0K
13:59 68.92 68.94 68.92 68.93 0.0K
14:00 68.93 68.94 68.92 68.92 0.0K
14:01 68.93 68.95 68.92 68.93 0.0K
14:02 68.94 68.94 68.91 68.91 0.0K
14:03 68.91 68.93 68.90 68.92 0.0K
14:04 68.92 68.93 68.91 68.92 0.0K
14:05 68.92 68.92 68.89 68.90 0.0K
14:06 68.89 68.89 68.87 68.88 0.0K
14:07 68.88 68.91 68.87 68.91 0.0K
14:08 68.90 68.90 68.87 68.87 0.0K
14:09 68.88 68.89 68.86 68.86 0.0K
14:10 68.87 68.88 68.87 68.88 0.0K
14:11 68.88 68.90 68.87 68.89 0.0K
14:12 68.89 68.89 68.87 68.89 0.0K
14:13 68.88 68.92 68.88 68.92 0.0K
14:14 68.92 68.94 68.92 68.92 0.0K
14:15 68.91 68.92 68.89 68.89 0.0K
14:16 68.89 68.90 68.88 68.90 0.0K
14:17 68.90 68.91 68.88 68.88 0.0K
14:18 68.89 68.90 68.87 68.88 0.0K
14:19 68.87 68.89 68.87 68.89 0.0K
14:20 68.89 68.89 68.85 68.87 0.0K
14:21 68.88 68.88 68.85 68.86 0.0K
14:22 68.85 68.86 68.84 68.86 0.0K
14:23 68.86 68.86 68.83 68.84 0.0K
14:24 68.86 68.89 68.85 68.89 0.0K
14:25 68.90 68.91 68.89 68.89 0.0K
14:26 68.89 68.90 68.87 68.90 0.0K
14:27 68.90 68.90 68.87 68.87 0.0K
14:28 68.88 68.90 68.87 68.90 0.0K
14:29 68.90 68.90 68.89 68.90 0.0K
14:30 68.91 68.92 68.90 68.92 0.0K
14:31 68.92 68.94 68.91 68.92 0.0K
14:32 68.92 68.92 68.90 68.90 0.0K
14:33 68.90 68.91 68.89 68.91 0.0K
14:34 68.92 68.92 68.90 68.91 0.0K
14:35 68.92 68.93 68.90 68.92 0.0K
14:36 68.93 68.93 68.87 68.89 0.0K
14:37 68.89 68.91 68.88 68.91 0.0K
14:38 68.91 68.91 68.89 68.91 0.0K
14:39 68.90 68.90 68.88 68.89 0.0K
14:40 68.89 68.91 68.89 68.91 0.0K
14:41 68.90 68.92 68.90 68.92 0.0K
14:42 68.91 68.91 68.89 68.90 0.0K
14:43 68.90 68.90 68.89 68.90 0.0K
14:44 68.88 68.89 68.86 68.86 0.0K
14:45 68.86 68.86 68.84 68.85 0.0K
14:46 68.84 68.85 68.83 68.83 0.0K
14:47 68.83 68.86 68.83 68.85 0.0K
14:48 68.85 68.91 68.85 68.91 0.0K
14:49 68.90 68.91 68.88 68.90 0.0K
14:50 68.90 68.91 68.89 68.91 0.0K
14:51 68.90 68.92 68.88 68.92 0.0K
14:52 68.92 68.92 68.87 68.87 0.0K
14:53 68.87 68.88 68.86 68.87 0.0K
14:54 68.88 68.93 68.87 68.91 0.0K
14:55 68.91 68.92 68.89 68.90 0.0K
14:56 68.90 68.92 68.88 68.88 0.0K
14:57 68.89 68.90 68.88 68.90 0.0K
14:58 68.89 68.90 68.88 68.90 0.0K
14:59 68.90 68.92 68.90 68.92 0.0K
15:00 68.92 68.92 68.89 68.89 0.0K
15:01 68.89 68.90 68.89 68.90 0.0K
15:02 68.90 68.90 68.88 68.89 0.0K
15:03 68.89 68.90 68.88 68.90 0.0K
15:04 68.90 68.90 68.88 68.89 0.0K
15:05 68.89 68.89 68.86 68.87 0.0K
15:06 68.87 68.87 68.86 68.87 0.0K
15:07 68.86 68.88 68.86 68.87 0.0K
15:08 68.87 68.89 68.87 68.89 0.0K
15:09 68.88 68.91 68.87 68.91 0.0K
15:10 68.90 68.93 68.90 68.93 0.0K
15:11 68.93 68.95 68.93 68.95 0.0K
15:12 68.95 68.95 68.90 68.92 0.0K
15:13 68.91 68.93 68.91 68.92 0.0K
15:14 68.92 68.93 68.91 68.91 0.0K
15:15 68.92 68.92 68.91 68.91 0.0K
15:16 68.91 68.91 68.88 68.89 0.0K
15:17 68.88 68.93 68.88 68.92 0.0K
15:18 68.92 68.92 68.92 68.92 0.0K
15:19 68.92 68.92 68.89 68.89 0.0K
15:20 68.90 68.90 68.89 68.90 0.0K
15:21 68.91 68.92 68.90 68.90 0.0K
15:22 68.89 68.89 68.87 68.87 0.0K
15:23 68.88 68.89 68.87 68.89 0.0K
15:24 68.89 68.91 68.88 68.91 0.0K
15:25 68.92 68.92 68.89 68.89 0.0K
15:26 68.89 68.89 68.87 68.88 0.0K
15:27 68.88 68.91 68.88 68.90 0.0K
15:28 68.91 68.91 68.88 68.90 0.0K
15:29 68.89 68.91 68.89 68.91 0.0K
15:30 68.92 68.92 68.90 68.90 0.0K
15:31 68.91 68.93 68.90 68.92 0.0K
15:32 68.93 68.93 68.92 68.92 0.0K
15:33 68.92 68.95 68.92 68.94 0.0K
15:34 68.94 68.94 68.92 68.92 0.0K
15:35 68.92 68.94 68.92 68.94 0.0K
15:36 68.94 68.96 68.94 68.96 0.0K
15:37 68.95 68.97 68.95 68.97 0.0K
15:38 68.97 68.98 68.97 68.97 0.0K
15:39 68.97 68.97 68.96 68.96 0.0K
15:40 68.96 68.97 68.95 68.97 0.0K
15:41 68.96 68.97 68.95 68.96 0.0K
15:42 68.96 68.97 68.96 68.97 0.0K
15:43 68.96 68.96 68.95 68.96 0.0K
15:44 68.96 68.97 68.95 68.96 0.0K
15:45 68.96 68.99 68.96 68.98 0.0K
15:46 68.98 68.98 68.96 68.97 0.0K
15:47 68.97 68.97 68.96 68.97 0.0K
15:48 68.97 68.98 68.96 68.98 0.0K
15:49 68.97 68.98 68.96 68.96 0.0K
15:50 68.98 68.98 68.96 68.98 0.0K
15:51 68.98 68.98 68.85 68.85 0.0K
15:52 68.91 68.94 68.79 68.81 0.0K
15:53 68.80 68.81 68.69 68.73 0.0K
15:54 68.70 68.79 68.70 68.76 0.0K
15:55 68.84 68.90 68.76 68.90 0.0K
15:56 68.91 68.91 68.84 68.88 0.0K
15:57 68.86 68.86 68.78 68.79 0.0K
15:58 68.79 68.83 68.79 68.80 0.0K
15:59 68.82 68.83 68.79 68.79 0.0K
16:00 68.80 68.80 68.78 68.78 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし