PHLX Canadian Dollar (XDC)

XDC
🏛️ アメリカ →
71.66
最終更新: 2025-10-07
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 68.20 68.22 68.20 68.21 0.0K
09:30 68.23 68.23 68.18 68.18 0.0K
09:31 68.18 68.18 68.15 68.17 0.0K
09:32 68.17 68.17 68.15 68.16 0.0K
09:33 68.17 68.20 68.17 68.20 0.0K
09:34 68.20 68.23 68.19 68.22 0.0K
09:35 68.22 68.24 68.22 68.22 0.0K
09:36 68.21 68.23 68.18 68.22 0.0K
09:37 68.23 68.23 68.18 68.20 0.0K
09:38 68.20 68.23 68.19 68.23 0.0K
09:39 68.23 68.23 68.17 68.17 0.0K
09:40 68.17 68.20 68.17 68.18 0.0K
09:41 68.17 68.24 68.17 68.24 0.0K
09:42 68.22 68.25 68.19 68.19 0.0K
09:43 68.20 68.21 68.19 68.20 0.0K
09:44 68.20 68.22 68.20 68.22 0.0K
09:45 68.22 68.22 68.21 68.21 0.0K
09:46 68.21 68.23 68.21 68.23 0.0K
09:47 68.22 68.23 68.22 68.22 0.0K
09:48 68.22 68.22 68.19 68.20 0.0K
09:49 68.20 68.20 68.18 68.20 0.0K
09:50 68.20 68.20 68.18 68.18 0.0K
09:51 68.17 68.19 68.16 68.16 0.0K
09:52 68.17 68.17 68.11 68.11 0.0K
09:53 68.10 68.11 68.09 68.09 0.0K
09:54 68.10 68.11 68.09 68.09 0.0K
09:55 68.09 68.10 68.08 68.10 0.0K
09:56 68.10 68.11 68.09 68.10 0.0K
09:57 68.10 68.11 68.09 68.09 0.0K
09:58 68.10 68.11 68.09 68.11 0.0K
09:59 68.12 68.13 68.11 68.13 0.0K
10:00 68.13 68.15 68.12 68.14 0.0K
10:01 68.15 68.15 68.00 68.13 0.0K
10:02 68.12 68.13 68.09 68.10 0.0K
10:03 68.09 68.11 68.08 68.09 0.0K
10:04 68.09 68.10 68.09 68.10 0.0K
10:05 68.10 68.11 68.09 68.10 0.0K
10:06 68.09 68.10 68.07 68.07 0.0K
10:07 68.06 68.07 68.03 68.04 0.0K
10:08 68.04 68.06 68.04 68.06 0.0K
10:09 68.06 68.07 68.04 68.07 0.0K
10:10 68.07 68.07 68.05 68.07 0.0K
10:11 68.07 68.11 68.06 68.11 0.0K
10:12 68.10 68.12 68.08 68.12 0.0K
10:13 68.12 68.15 68.11 68.13 0.0K
10:14 68.14 68.14 68.10 68.10 0.0K
10:15 68.09 68.10 68.07 68.07 0.0K
10:16 68.08 68.09 68.07 68.09 0.0K
10:17 68.10 68.13 68.09 68.12 0.0K
10:18 68.12 68.13 68.11 68.11 0.0K
10:19 68.11 68.14 68.11 68.14 0.0K
10:20 68.13 68.14 68.12 68.12 0.0K
10:21 68.12 68.13 68.11 68.11 0.0K
10:22 68.11 68.14 68.10 68.14 0.0K
10:23 68.14 68.33 68.12 68.30 0.0K
10:24 68.27 68.41 68.27 68.39 0.0K
10:25 68.35 68.43 68.31 68.41 0.0K
10:26 68.39 68.45 68.39 68.43 0.0K
10:27 68.41 68.44 68.36 68.38 0.0K
10:28 68.41 68.71 68.41 68.66 0.0K
10:29 68.73 68.73 68.55 68.59 0.0K
10:30 68.60 68.62 68.50 68.54 0.0K
10:31 68.54 68.54 68.44 68.51 0.0K
10:32 68.49 68.50 68.33 68.40 0.0K
10:33 68.39 68.47 68.39 68.43 0.0K
10:34 68.43 68.58 68.43 68.47 0.0K
10:35 68.48 68.61 68.47 68.55 0.0K
10:36 68.57 68.60 68.55 68.60 0.0K
10:37 68.60 68.64 68.57 68.64 0.0K
10:38 68.65 68.70 68.52 68.58 0.0K
10:39 68.59 68.62 68.47 68.62 0.0K
10:40 68.63 68.63 68.56 68.58 0.0K
10:41 68.60 68.60 68.58 68.60 0.0K
10:42 68.61 68.63 68.58 68.60 0.0K
10:43 68.58 68.62 68.56 68.57 0.0K
10:44 68.57 68.61 68.57 68.57 0.0K
10:45 68.58 68.58 68.54 68.55 0.0K
10:46 68.54 68.58 68.50 68.51 0.0K
10:47 68.51 68.57 68.51 68.56 0.0K
10:48 68.53 68.55 68.49 68.50 0.0K
10:49 68.55 68.60 68.48 68.59 0.0K
10:50 68.58 68.68 68.54 68.68 0.0K
10:51 68.67 68.74 68.66 68.72 0.0K
10:52 68.74 68.75 68.60 68.68 0.0K
10:53 68.67 68.70 68.57 68.66 0.0K
10:54 68.59 68.67 68.54 68.65 0.0K
10:55 68.62 68.63 68.58 68.61 0.0K
10:56 68.60 68.65 68.59 68.59 0.0K
10:57 68.69 68.70 68.59 68.59 0.0K
10:58 68.58 68.65 68.56 68.58 0.0K
10:59 68.60 68.65 68.60 68.62 0.0K
11:00 68.62 68.66 68.62 68.63 0.0K
11:01 68.64 68.66 68.60 68.66 0.0K
11:02 68.65 68.67 68.61 68.66 0.0K
11:03 68.66 68.66 68.59 68.66 0.0K
11:04 68.66 68.70 68.64 68.69 0.0K
11:05 68.67 68.71 68.66 68.70 0.0K
11:06 68.71 68.71 68.62 68.63 0.0K
11:07 68.63 68.64 68.61 68.64 0.0K
11:08 68.63 68.65 68.62 68.62 0.0K
11:09 68.62 68.66 68.61 68.61 0.0K
11:10 68.61 68.67 68.58 68.60 0.0K
11:11 68.60 68.61 68.38 68.49 0.0K
11:12 68.41 68.60 68.41 68.57 0.0K
11:13 68.47 68.58 68.47 68.50 0.0K
11:14 68.52 68.53 68.40 68.43 0.0K
11:15 68.42 68.50 68.32 68.50 0.0K
11:16 68.43 68.49 68.43 68.47 0.0K
11:17 68.48 68.48 68.37 68.39 0.0K
11:18 68.40 68.51 68.40 68.47 0.0K
11:19 68.46 68.55 68.43 68.55 0.0K
11:20 68.51 68.55 68.48 68.52 0.0K
11:21 68.52 68.52 68.44 68.49 0.0K
11:22 68.43 68.52 68.43 68.52 0.0K
11:23 68.49 68.54 68.48 68.50 0.0K
11:24 68.50 68.52 68.49 68.49 0.0K
11:25 68.49 68.49 68.44 68.44 0.0K
11:26 68.48 68.51 68.45 68.45 0.0K
11:27 68.47 68.53 68.47 68.50 0.0K
11:28 68.50 68.50 68.47 68.47 0.0K
11:29 68.48 68.52 68.45 68.52 0.0K
11:30 68.53 68.55 68.49 68.53 0.0K
11:31 68.51 68.58 68.51 68.56 0.0K
11:32 68.57 68.59 68.50 68.54 0.0K
11:33 68.55 68.55 68.52 68.52 0.0K
11:34 68.51 68.54 68.48 68.49 0.0K
11:35 68.49 68.55 68.49 68.50 0.0K
11:36 68.54 68.54 68.48 68.52 0.0K
11:37 68.52 68.53 68.49 68.52 0.0K
11:38 68.54 68.57 68.51 68.56 0.0K
11:39 68.56 68.57 68.53 68.57 0.0K
11:40 68.57 68.57 68.55 68.55 0.0K
11:41 68.55 68.56 68.52 68.53 0.0K
11:42 68.54 68.56 68.53 68.53 0.0K
11:43 68.54 68.55 68.52 68.53 0.0K
11:44 68.51 68.55 68.51 68.54 0.0K
11:45 68.54 68.55 68.53 68.54 0.0K
11:46 68.54 68.54 68.52 68.53 0.0K
11:47 68.54 68.55 68.51 68.51 0.0K
11:48 68.51 68.53 68.51 68.53 0.0K
11:49 68.53 68.54 68.47 68.49 0.0K
11:50 68.47 68.52 68.47 68.52 0.0K
11:51 68.52 68.54 68.50 68.54 0.0K
11:52 68.54 68.55 68.50 68.53 0.0K
11:53 68.53 68.54 68.50 68.53 0.0K
11:54 68.53 68.55 68.52 68.53 0.0K
11:55 68.54 68.54 68.50 68.51 0.0K
11:56 68.51 68.52 68.45 68.48 0.0K
11:57 68.50 68.51 68.47 68.50 0.0K
11:58 68.51 68.51 68.45 68.47 0.0K
11:59 68.48 68.51 68.47 68.49 0.0K
12:00 68.49 68.51 68.49 68.51 0.0K
12:01 68.49 68.51 68.49 68.50 0.0K
12:02 68.51 68.51 68.48 68.49 0.0K
12:03 68.49 68.51 68.47 68.48 0.0K
12:04 68.48 68.50 68.47 68.49 0.0K
12:05 68.49 68.51 68.48 68.49 0.0K
12:06 68.50 68.50 68.49 68.49 0.0K
12:07 68.49 68.50 68.48 68.48 0.0K
12:08 68.48 68.50 68.48 68.50 0.0K
12:09 68.49 68.52 68.49 68.51 0.0K
12:10 68.51 68.53 68.50 68.50 0.0K
12:11 68.50 68.53 68.50 68.52 0.0K
12:12 68.52 68.55 68.50 68.55 0.0K
12:13 68.55 68.55 68.53 68.53 0.0K
12:14 68.53 68.53 68.51 68.52 0.0K
12:15 68.51 68.52 68.50 68.50 0.0K
12:16 68.52 68.52 68.50 68.51 0.0K
12:17 68.51 68.51 68.49 68.50 0.0K
12:18 68.49 68.50 68.49 68.49 0.0K
12:19 68.49 68.50 68.48 68.50 0.0K
12:20 68.50 68.50 68.49 68.49 0.0K
12:21 68.50 68.51 68.49 68.50 0.0K
12:22 68.50 68.51 68.50 68.50 0.0K
12:23 68.50 68.52 68.50 68.52 0.0K
12:24 68.51 68.55 68.50 68.54 0.0K
12:25 68.55 68.56 68.53 68.56 0.0K
12:26 68.56 68.57 68.55 68.57 0.0K
12:27 68.58 68.58 68.56 68.57 0.0K
12:28 68.58 68.60 68.57 68.60 0.0K
12:29 68.58 68.60 68.58 68.59 0.0K
12:30 68.58 68.59 68.57 68.58 0.0K
12:31 68.59 68.60 68.58 68.59 0.0K
12:32 68.60 68.61 68.59 68.60 0.0K
12:33 68.60 68.60 68.58 68.59 0.0K
12:34 68.58 68.60 68.58 68.59 0.0K
12:35 68.59 68.59 68.58 68.58 0.0K
12:36 68.58 68.60 68.57 68.59 0.0K
12:37 68.60 68.61 68.58 68.59 0.0K
12:38 68.59 68.59 68.57 68.59 0.0K
12:39 68.59 68.59 68.57 68.57 0.0K
12:40 68.58 68.58 68.56 68.57 0.0K
12:41 68.58 68.58 68.56 68.56 0.0K
12:42 68.58 68.59 68.58 68.58 0.0K
12:43 68.58 68.61 68.58 68.60 0.0K
12:44 68.59 68.60 68.59 68.60 0.0K
12:45 68.59 68.60 68.59 68.59 0.0K
12:46 68.59 68.59 68.58 68.58 0.0K
12:47 68.59 68.59 68.57 68.57 0.0K
12:48 68.57 68.57 68.56 68.56 0.0K
12:49 68.56 68.56 68.52 68.53 0.0K
12:50 68.52 68.54 68.52 68.54 0.0K
12:51 68.54 68.56 68.53 68.53 0.0K
12:52 68.55 68.55 68.54 68.54 0.0K
12:53 68.55 68.57 68.53 68.57 0.0K
12:54 68.56 68.58 68.56 68.56 0.0K
12:55 68.56 68.56 68.39 68.46 0.0K
12:56 68.53 68.84 68.49 68.69 0.0K
12:57 68.63 68.63 68.44 68.44 0.0K
12:58 68.44 68.59 68.44 68.57 0.0K
12:59 68.59 68.62 68.52 68.61 0.0K
13:00 68.59 68.59 68.54 68.54 0.0K
13:01 68.52 68.68 68.52 68.66 0.0K
13:02 68.66 68.67 68.57 68.63 0.0K
13:03 68.64 68.64 68.58 68.60 0.0K
13:04 68.60 68.66 68.59 68.65 0.0K
13:05 68.65 68.66 68.63 68.64 0.0K
13:06 68.65 68.67 68.62 68.64 0.0K
13:07 68.63 68.65 68.59 68.62 0.0K
13:08 68.63 68.63 68.57 68.58 0.0K
13:09 68.58 68.58 68.53 68.54 0.0K
13:10 68.55 68.55 68.52 68.53 0.0K
13:11 68.54 68.55 68.52 68.52 0.0K
13:12 68.54 68.57 68.53 68.56 0.0K
13:13 68.56 68.58 68.56 68.58 0.0K
13:14 68.59 68.60 68.56 68.57 0.0K
13:15 68.57 68.58 68.55 68.57 0.0K
13:16 68.56 68.58 68.56 68.57 0.0K
13:17 68.58 68.58 68.56 68.57 0.0K
13:18 68.57 68.58 68.55 68.55 0.0K
13:19 68.54 68.56 68.53 68.55 0.0K
13:20 68.55 68.58 68.55 68.57 0.0K
13:21 68.57 68.57 68.55 68.56 0.0K
13:22 68.56 68.57 68.55 68.56 0.0K
13:23 68.55 68.56 68.54 68.55 0.0K
13:24 68.54 68.56 68.54 68.56 0.0K
13:25 68.57 68.59 68.55 68.58 0.0K
13:26 68.58 68.58 68.57 68.58 0.0K
13:27 68.58 68.58 68.55 68.56 0.0K
13:28 68.56 68.56 68.54 68.54 0.0K
13:29 68.55 68.56 68.53 68.55 0.0K
13:30 68.55 68.55 68.54 68.55 0.0K
13:31 68.55 68.55 68.52 68.55 0.0K
13:32 68.54 68.59 68.54 68.59 0.0K
13:33 68.59 68.59 68.55 68.59 0.0K
13:34 68.58 68.59 68.58 68.58 0.0K
13:35 68.59 68.59 68.56 68.56 0.0K
13:36 68.58 68.58 68.56 68.57 0.0K
13:37 68.57 68.57 68.55 68.56 0.0K
13:38 68.57 68.57 68.56 68.57 0.0K
13:39 68.57 68.57 68.53 68.55 0.0K
13:40 68.56 68.56 68.54 68.55 0.0K
13:41 68.56 68.56 68.55 68.56 0.0K
13:42 68.55 68.57 68.55 68.56 0.0K
13:43 68.54 68.56 68.54 68.56 0.0K
13:44 68.56 68.57 68.55 68.57 0.0K
13:45 68.57 68.57 68.55 68.55 0.0K
13:46 68.55 68.58 68.54 68.58 0.0K
13:47 68.58 68.60 68.58 68.60 0.0K
13:48 68.59 68.64 68.59 68.64 0.0K
13:49 68.64 68.64 68.61 68.61 0.0K
13:50 68.62 68.62 68.60 68.62 0.0K
13:51 68.61 68.63 68.61 68.62 0.0K
13:52 68.62 68.63 68.61 68.62 0.0K
13:53 68.62 68.63 68.62 68.62 0.0K
13:54 68.63 68.64 68.62 68.64 0.0K
13:55 68.64 68.64 68.62 68.62 0.0K
13:56 68.62 68.62 68.60 68.61 0.0K
13:57 68.61 68.63 68.61 68.62 0.0K
13:58 68.62 68.64 68.62 68.63 0.0K
13:59 68.63 68.63 68.61 68.61 0.0K
14:00 68.61 68.64 68.61 68.62 0.0K
14:01 68.63 68.64 68.62 68.63 0.0K
14:02 68.63 68.64 68.62 68.63 0.0K
14:03 68.63 68.64 68.63 68.63 0.0K
14:04 68.64 68.65 68.62 68.64 0.0K
14:05 68.63 68.64 68.63 68.64 0.0K
14:06 68.64 68.65 68.63 68.65 0.0K
14:07 68.65 68.66 68.64 68.65 0.0K
14:08 68.65 68.67 68.64 68.67 0.0K
14:09 68.66 68.67 68.65 68.66 0.0K
14:10 68.66 68.69 68.65 68.69 0.0K
14:11 68.69 68.69 68.67 68.68 0.0K
14:12 68.68 68.69 68.67 68.68 0.0K
14:13 68.68 68.71 68.67 68.71 0.0K
14:14 68.71 68.73 68.70 68.73 0.0K
14:15 68.73 68.74 68.71 68.74 0.0K
14:16 68.73 68.73 68.71 68.72 0.0K
14:17 68.72 68.72 68.71 68.72 0.0K
14:18 68.71 68.71 68.68 68.70 0.0K
14:19 68.69 68.70 68.67 68.67 0.0K
14:20 68.68 68.69 68.66 68.67 0.0K
14:21 68.68 68.69 68.67 68.69 0.0K
14:22 68.69 68.70 68.69 68.69 0.0K
14:23 68.68 68.72 68.68 68.71 0.0K
14:24 68.71 68.71 68.70 68.70 0.0K
14:25 68.71 68.71 68.69 68.70 0.0K
14:26 68.70 68.70 68.69 68.69 0.0K
14:27 68.69 68.70 68.68 68.68 0.0K
14:28 68.69 68.70 68.68 68.69 0.0K
14:29 68.69 68.69 68.68 68.68 0.0K
14:30 68.68 68.70 68.67 68.69 0.0K
14:31 68.70 68.71 68.69 68.69 0.0K
14:32 68.69 68.71 68.68 68.70 0.0K
14:33 68.70 68.71 68.70 68.71 0.0K
14:34 68.71 68.71 68.70 68.71 0.0K
14:35 68.71 68.71 68.68 68.68 0.0K
14:36 68.68 68.70 68.67 68.69 0.0K
14:37 68.70 68.70 68.68 68.69 0.0K
14:38 68.69 68.69 68.67 68.69 0.0K
14:39 68.68 68.69 68.67 68.68 0.0K
14:40 68.68 68.68 68.66 68.68 0.0K
14:41 68.68 68.69 68.67 68.67 0.0K
14:42 68.69 68.69 68.68 68.68 0.0K
14:43 68.69 68.70 68.68 68.69 0.0K
14:44 68.69 68.70 68.68 68.69 0.0K
14:45 68.69 68.70 68.68 68.68 0.0K
14:46 68.68 68.69 68.67 68.68 0.0K
14:47 68.68 68.68 68.67 68.68 0.0K
14:48 68.68 68.70 68.68 68.69 0.0K
14:49 68.69 68.69 68.67 68.69 0.0K
14:50 68.68 68.68 68.67 68.67 0.0K
14:51 68.67 68.67 68.65 68.66 0.0K
14:52 68.66 68.67 68.64 68.65 0.0K
14:53 68.65 68.66 68.64 68.66 0.0K
14:54 68.65 68.66 68.65 68.65 0.0K
14:55 68.65 68.65 68.63 68.64 0.0K
14:56 68.64 68.64 68.63 68.63 0.0K
14:57 68.63 68.64 68.62 68.62 0.0K
14:58 68.62 68.62 68.61 68.62 0.0K
14:59 68.62 68.62 68.60 68.61 0.0K
15:00 68.61 68.62 68.61 68.62 0.0K
15:01 68.63 68.63 68.62 68.63 0.0K
15:02 68.63 68.64 68.62 68.63 0.0K
15:03 68.64 68.64 68.62 68.64 0.0K
15:04 68.64 68.65 68.64 68.64 0.0K
15:05 68.64 68.65 68.64 68.64 0.0K
15:06 68.65 68.65 68.63 68.63 0.0K
15:07 68.64 68.64 68.63 68.63 0.0K
15:08 68.64 68.65 68.63 68.64 0.0K
15:09 68.64 68.66 68.64 68.65 0.0K
15:10 68.66 68.67 68.65 68.67 0.0K
15:11 68.67 68.67 68.65 68.67 0.0K
15:12 68.67 68.67 68.66 68.67 0.0K
15:13 68.66 68.68 68.66 68.67 0.0K
15:14 68.68 68.68 68.67 68.67 0.0K
15:15 68.67 68.68 68.66 68.68 0.0K
15:16 68.68 68.69 68.67 68.68 0.0K
15:17 68.69 68.69 68.67 68.68 0.0K
15:18 68.68 68.68 68.67 68.68 0.0K
15:19 68.67 68.70 68.67 68.68 0.0K
15:20 68.69 68.71 68.69 68.70 0.0K
15:21 68.71 68.71 68.69 68.69 0.0K
15:22 68.69 68.70 68.69 68.69 0.0K
15:23 68.69 68.70 68.68 68.70 0.0K
15:24 68.70 68.70 68.69 68.69 0.0K
15:25 68.69 68.69 68.66 68.67 0.0K
15:26 68.67 68.67 68.66 68.66 0.0K
15:27 68.65 68.67 68.65 68.66 0.0K
15:28 68.66 68.66 68.65 68.66 0.0K
15:29 68.66 68.66 68.65 68.65 0.0K
15:30 68.65 68.65 68.63 68.63 0.0K
15:31 68.64 68.64 68.62 68.63 0.0K
15:32 68.62 68.63 68.61 68.63 0.0K
15:33 68.63 68.64 68.62 68.64 0.0K
15:34 68.63 68.64 68.63 68.63 0.0K
15:35 68.63 68.64 68.62 68.64 0.0K
15:36 68.64 68.65 68.63 68.65 0.0K
15:37 68.65 68.65 68.64 68.65 0.0K
15:38 68.65 68.66 68.64 68.65 0.0K
15:39 68.65 68.66 68.65 68.65 0.0K
15:40 68.65 68.65 68.64 68.64 0.0K
15:41 68.64 68.66 68.64 68.66 0.0K
15:42 68.65 68.65 68.64 68.65 0.0K
15:43 68.66 68.66 68.65 68.65 0.0K
15:44 68.65 68.66 68.64 68.64 0.0K
15:45 68.64 68.65 68.63 68.64 0.0K
15:46 68.63 68.63 68.61 68.62 0.0K
15:47 68.62 68.63 68.61 68.62 0.0K
15:48 68.63 68.63 68.60 68.61 0.0K
15:49 68.60 68.63 68.60 68.62 0.0K
15:50 68.64 68.66 68.64 68.64 0.0K
15:51 68.64 68.65 68.63 68.64 0.0K
15:52 68.64 68.65 68.63 68.65 0.0K
15:53 68.65 68.66 68.64 68.65 0.0K
15:54 68.66 68.66 68.65 68.66 0.0K
15:55 68.66 68.66 68.65 68.65 0.0K
15:56 68.66 68.66 68.64 68.64 0.0K
15:57 68.64 68.65 68.64 68.64 0.0K
15:58 68.64 68.65 68.63 68.64 0.0K
15:59 68.64 68.65 68.63 68.64 0.0K
16:00 68.64 68.64 68.63 68.64 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