PHLX Canadian Dollar (XDC)

XDC
🏛️ アメリカ →
71.59
最終更新: 2025-10-03
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 69.19 69.19 69.18 69.18 0.0K
09:30 69.18 69.20 69.18 69.19 0.0K
09:31 69.19 69.19 69.17 69.17 0.0K
09:32 69.16 69.17 69.15 69.16 0.0K
09:33 69.15 69.15 69.13 69.14 0.0K
09:34 69.13 69.15 69.13 69.14 0.0K
09:35 69.15 69.15 69.13 69.13 0.0K
09:36 69.13 69.16 69.13 69.15 0.0K
09:37 69.16 69.16 69.15 69.15 0.0K
09:38 69.16 69.17 69.15 69.17 0.0K
09:39 69.17 69.17 69.16 69.16 0.0K
09:40 69.16 69.17 69.15 69.15 0.0K
09:41 69.16 69.16 69.14 69.15 0.0K
09:42 69.15 69.16 69.14 69.15 0.0K
09:43 69.15 69.15 69.13 69.13 0.0K
09:44 69.15 69.16 69.14 69.15 0.0K
09:45 69.15 69.15 69.11 69.11 0.0K
09:46 69.11 69.12 69.08 69.09 0.0K
09:47 69.08 69.09 69.05 69.05 0.0K
09:48 69.04 69.07 69.04 69.07 0.0K
09:49 69.07 69.10 69.07 69.08 0.0K
09:50 69.08 69.09 69.08 69.09 0.0K
09:51 69.09 69.09 69.07 69.09 0.0K
09:52 69.09 69.09 69.08 69.09 0.0K
09:53 69.09 69.10 69.08 69.09 0.0K
09:54 69.09 69.09 69.06 69.07 0.0K
09:55 69.06 69.06 69.04 69.05 0.0K
09:56 69.05 69.06 69.04 69.06 0.0K
09:57 69.06 69.06 69.04 69.05 0.0K
09:58 69.06 69.07 69.04 69.07 0.0K
09:59 69.07 69.08 69.05 69.07 0.0K
10:00 69.08 69.08 69.06 69.07 0.0K
10:01 69.07 69.07 69.05 69.05 0.0K
10:02 69.06 69.07 69.05 69.07 0.0K
10:03 69.07 69.07 69.04 69.05 0.0K
10:04 69.05 69.08 69.05 69.07 0.0K
10:05 69.06 69.07 69.05 69.06 0.0K
10:06 69.06 69.06 69.03 69.04 0.0K
10:07 69.04 69.05 69.03 69.04 0.0K
10:08 69.04 69.04 69.01 69.02 0.0K
10:09 69.01 69.02 69.00 69.00 0.0K
10:10 69.02 69.04 69.01 69.03 0.0K
10:11 69.03 69.04 69.02 69.03 0.0K
10:12 69.03 69.03 69.01 69.02 0.0K
10:13 69.03 69.03 69.02 69.03 0.0K
10:14 69.03 69.04 69.01 69.04 0.0K
10:15 69.03 69.05 69.03 69.04 0.0K
10:16 69.03 69.05 69.03 69.03 0.0K
10:17 69.04 69.04 69.03 69.04 0.0K
10:18 69.04 69.04 69.03 69.04 0.0K
10:19 69.03 69.06 69.03 69.05 0.0K
10:20 69.04 69.05 69.03 69.05 0.0K
10:21 69.05 69.05 69.04 69.04 0.0K
10:22 69.04 69.05 69.04 69.05 0.0K
10:23 69.05 69.06 69.04 69.06 0.0K
10:24 69.05 69.07 69.04 69.04 0.0K
10:25 69.05 69.05 69.03 69.03 0.0K
10:26 69.04 69.04 69.03 69.03 0.0K
10:27 69.03 69.04 69.02 69.02 0.0K
10:28 69.02 69.02 68.99 68.99 0.0K
10:29 68.99 69.00 68.98 68.99 0.0K
10:30 69.00 69.00 68.98 68.98 0.0K
10:31 68.99 68.99 68.97 68.98 0.0K
10:32 68.98 68.99 68.97 68.97 0.0K
10:33 68.97 68.98 68.96 68.98 0.0K
10:34 68.98 68.98 68.96 68.96 0.0K
10:35 68.96 68.96 68.95 68.96 0.0K
10:36 68.96 68.98 68.95 68.98 0.0K
10:37 68.97 69.01 68.97 69.00 0.0K
10:38 69.01 69.03 69.00 69.03 0.0K
10:39 69.03 69.03 69.01 69.03 0.0K
10:40 69.04 69.05 69.03 69.05 0.0K
10:41 69.05 69.07 69.05 69.06 0.0K
10:42 69.07 69.08 69.06 69.07 0.0K
10:43 69.07 69.08 69.06 69.08 0.0K
10:44 69.08 69.08 69.05 69.08 0.0K
10:45 69.08 69.10 69.07 69.10 0.0K
10:46 69.10 69.10 69.07 69.08 0.0K
10:47 69.07 69.10 69.07 69.10 0.0K
10:48 69.10 69.11 69.09 69.10 0.0K
10:49 69.10 69.12 69.09 69.12 0.0K
10:50 69.11 69.12 69.11 69.11 0.0K
10:51 69.11 69.12 69.10 69.12 0.0K
10:52 69.12 69.12 69.11 69.12 0.0K
10:53 69.12 69.13 69.11 69.12 0.0K
10:54 69.12 69.13 69.09 69.09 0.0K
10:55 69.09 69.09 69.07 69.07 0.0K
10:56 69.07 69.10 69.06 69.09 0.0K
10:57 69.09 69.09 69.07 69.08 0.0K
10:58 69.07 69.08 69.07 69.07 0.0K
10:59 69.07 69.09 69.06 69.08 0.0K
11:00 69.08 69.10 69.08 69.10 0.0K
11:01 69.10 69.10 69.09 69.10 0.0K
11:02 69.09 69.10 69.05 69.06 0.0K
11:03 69.05 69.06 69.01 69.02 0.0K
11:04 69.02 69.03 69.02 69.03 0.0K
11:05 69.03 69.05 69.03 69.05 0.0K
11:06 69.05 69.07 69.05 69.05 0.0K
11:07 69.06 69.06 69.03 69.03 0.0K
11:08 69.04 69.04 69.01 69.02 0.0K
11:09 69.02 69.02 68.99 68.99 0.0K
11:10 68.98 68.99 68.96 68.98 0.0K
11:11 68.97 68.97 68.95 68.97 0.0K
11:12 68.97 68.98 68.96 68.98 0.0K
11:13 68.96 68.98 68.96 68.96 0.0K
11:14 68.96 68.97 68.95 68.96 0.0K
11:15 68.97 68.97 68.95 68.96 0.0K
11:16 68.97 68.98 68.96 68.98 0.0K
11:17 68.97 68.99 68.97 68.99 0.0K
11:18 68.99 69.00 68.98 69.00 0.0K
11:19 69.00 69.01 69.00 69.01 0.0K
11:20 69.01 69.01 68.98 68.99 0.0K
11:21 68.99 68.99 68.96 68.96 0.0K
11:22 68.96 68.97 68.95 68.95 0.0K
11:23 68.95 68.95 68.90 68.90 0.0K
11:24 68.91 68.91 68.89 68.90 0.0K
11:25 68.90 68.91 68.89 68.91 0.0K
11:26 68.91 68.95 68.91 68.94 0.0K
11:27 68.95 68.97 68.94 68.97 0.0K
11:28 68.97 68.99 68.95 68.98 0.0K
11:29 68.99 69.00 68.98 68.98 0.0K
11:30 68.99 69.00 68.98 69.00 0.0K
11:31 69.00 69.00 68.98 68.98 0.0K
11:32 68.97 68.98 68.96 68.96 0.0K
11:33 68.96 68.96 68.93 68.95 0.0K
11:34 68.95 68.95 68.93 68.94 0.0K
11:35 68.93 68.97 68.93 68.96 0.0K
11:36 68.96 68.96 68.93 68.95 0.0K
11:37 68.94 68.97 68.93 68.96 0.0K
11:38 68.95 68.95 68.91 68.92 0.0K
11:39 68.91 68.92 68.90 68.91 0.0K
11:40 68.90 68.91 68.89 68.91 0.0K
11:41 68.90 68.90 68.88 68.89 0.0K
11:42 68.89 68.90 68.88 68.89 0.0K
11:43 68.90 68.90 68.88 68.89 0.0K
11:44 68.89 68.92 68.89 68.91 0.0K
11:45 68.91 68.91 68.89 68.89 0.0K
11:46 68.89 68.92 68.89 68.90 0.0K
11:47 68.90 68.91 68.88 68.89 0.0K
11:48 68.88 68.90 68.88 68.88 0.0K
11:49 68.89 68.89 68.88 68.88 0.0K
11:50 68.89 68.92 68.88 68.91 0.0K
11:51 68.91 68.93 68.90 68.92 0.0K
11:52 68.93 68.95 68.93 68.95 0.0K
11:53 68.95 68.96 68.93 68.95 0.0K
11:54 68.95 68.95 68.93 68.95 0.0K
11:55 68.93 68.96 68.93 68.95 0.0K
11:56 68.95 68.97 68.93 68.93 0.0K
11:57 68.93 68.96 68.91 68.96 0.0K
11:58 68.96 68.96 68.92 68.93 0.0K
11:59 68.93 68.93 68.92 68.92 0.0K
12:00 68.91 68.92 68.90 68.90 0.0K
12:01 68.89 68.90 68.87 68.88 0.0K
12:02 68.88 68.89 68.86 68.86 0.0K
12:03 68.88 68.90 68.87 68.89 0.0K
12:04 68.90 68.92 68.89 68.91 0.0K
12:05 68.91 68.91 68.89 68.91 0.0K
12:06 68.89 68.91 68.89 68.90 0.0K
12:07 68.90 68.90 68.88 68.89 0.0K
12:08 68.88 68.88 68.87 68.88 0.0K
12:09 68.88 68.88 68.86 68.87 0.0K
12:10 68.88 68.89 68.87 68.88 0.0K
12:11 68.90 68.91 68.89 68.91 0.0K
12:12 68.91 68.92 68.90 68.91 0.0K
12:13 68.91 68.92 68.89 68.90 0.0K
12:14 68.90 68.90 68.88 68.89 0.0K
12:15 68.89 68.91 68.89 68.91 0.0K
12:16 68.91 68.91 68.88 68.89 0.0K
12:17 68.89 68.89 68.87 68.89 0.0K
12:18 68.89 68.89 68.86 68.86 0.0K
12:19 68.87 68.88 68.86 68.88 0.0K
12:20 68.89 68.89 68.88 68.88 0.0K
12:21 68.88 68.91 68.87 68.91 0.0K
12:22 68.90 68.90 68.87 68.88 0.0K
12:23 68.88 68.88 68.87 68.88 0.0K
12:24 68.88 68.88 68.87 68.88 0.0K
12:25 68.88 68.90 68.87 68.90 0.0K
12:26 68.89 68.91 68.89 68.90 0.0K
12:27 68.90 68.91 68.90 68.90 0.0K
12:28 68.91 68.93 68.90 68.92 0.0K
12:29 68.93 68.93 68.92 68.92 0.0K
12:30 68.92 68.93 68.91 68.92 0.0K
12:31 68.92 68.92 68.90 68.90 0.0K
12:32 68.89 68.93 68.89 68.92 0.0K
12:33 68.92 68.94 68.91 68.93 0.0K
12:34 68.94 68.94 68.93 68.94 0.0K
12:35 68.94 68.95 68.93 68.94 0.0K
12:36 68.93 68.94 68.93 68.93 0.0K
12:37 68.94 68.94 68.92 68.92 0.0K
12:38 68.91 68.92 68.91 68.91 0.0K
12:39 68.91 68.93 68.90 68.93 0.0K
12:40 68.92 68.94 68.92 68.93 0.0K
12:41 68.87 68.89 68.75 68.79 0.0K
12:42 68.81 68.86 68.80 68.83 0.0K
12:43 68.84 68.85 68.82 68.84 0.0K
12:44 68.85 68.85 68.82 68.83 0.0K
12:45 68.83 68.85 68.82 68.85 0.0K
12:46 68.85 68.85 68.83 68.83 0.0K
12:47 68.83 68.84 68.83 68.84 0.0K
12:48 68.84 68.85 68.81 68.81 0.0K
12:49 68.82 68.82 68.80 68.82 0.0K
12:50 68.81 68.83 68.81 68.83 0.0K
12:51 68.84 68.85 68.83 68.84 0.0K
12:52 68.84 68.84 68.81 68.82 0.0K
12:53 68.82 68.83 68.80 68.83 0.0K
12:54 68.83 68.85 68.83 68.84 0.0K
12:55 68.85 68.85 68.83 68.84 0.0K
12:56 68.84 68.85 68.83 68.83 0.0K
12:57 68.82 68.85 68.82 68.85 0.0K
12:58 68.85 68.85 68.83 68.83 0.0K
12:59 68.83 68.84 68.83 68.83 0.0K
13:00 68.83 68.84 68.83 68.84 0.0K
13:01 68.85 68.85 68.83 68.85 0.0K
13:02 68.85 68.85 68.82 68.82 0.0K
13:03 68.82 68.84 68.81 68.84 0.0K
13:04 68.85 68.85 68.82 68.82 0.0K
13:05 68.82 68.82 68.79 68.79 0.0K
13:06 68.80 68.82 68.80 68.81 0.0K
13:07 68.81 68.82 68.80 68.81 0.0K
13:08 68.82 68.85 68.82 68.85 0.0K
13:09 68.85 68.87 68.85 68.86 0.0K
13:10 68.87 68.87 68.84 68.84 0.0K
13:11 68.85 68.86 68.83 68.86 0.0K
13:12 68.85 68.87 68.85 68.86 0.0K
13:13 68.86 68.87 68.85 68.86 0.0K
13:14 68.86 68.87 68.85 68.87 0.0K
13:15 68.86 68.86 68.83 68.84 0.0K
13:16 68.84 68.86 68.84 68.84 0.0K
13:17 68.84 68.85 68.83 68.85 0.0K
13:18 68.85 68.85 68.83 68.83 0.0K
13:19 68.83 68.86 68.83 68.84 0.0K
13:20 68.85 68.85 68.83 68.83 0.0K
13:21 68.84 68.86 68.83 68.85 0.0K
13:22 68.85 68.85 68.82 68.82 0.0K
13:23 68.82 68.83 68.80 68.81 0.0K
13:24 68.81 68.82 68.79 68.80 0.0K
13:25 68.80 68.80 68.79 68.79 0.0K
13:26 68.79 68.79 68.78 68.79 0.0K
13:27 68.79 68.79 68.77 68.77 0.0K
13:28 68.78 68.78 68.76 68.78 0.0K
13:29 68.76 68.79 68.76 68.79 0.0K
13:30 68.79 68.79 68.76 68.77 0.0K
13:31 68.78 68.80 68.78 68.79 0.0K
13:32 68.79 68.80 68.77 68.80 0.0K
13:33 68.79 68.80 68.78 68.80 0.0K
13:34 68.80 68.82 68.80 68.82 0.0K
13:35 68.81 68.83 68.80 68.83 0.0K
13:36 68.83 68.84 68.82 68.83 0.0K
13:37 68.83 68.84 68.83 68.84 0.0K
13:38 68.85 68.85 68.84 68.85 0.0K
13:39 68.85 68.87 68.85 68.86 0.0K
13:40 68.86 68.86 68.84 68.85 0.0K
13:41 68.83 68.85 68.83 68.83 0.0K
13:42 68.84 68.86 68.84 68.86 0.0K
13:43 68.86 68.87 68.85 68.86 0.0K
13:44 68.86 68.87 68.85 68.87 0.0K
13:45 68.88 68.88 68.87 68.88 0.0K
13:46 68.88 68.88 68.87 68.87 0.0K
13:47 68.87 68.87 68.85 68.87 0.0K
13:48 68.86 68.88 68.86 68.86 0.0K
13:49 68.86 68.87 68.85 68.86 0.0K
13:50 68.87 68.87 68.85 68.86 0.0K
13:51 68.86 68.88 68.85 68.87 0.0K
13:52 68.87 68.88 68.86 68.87 0.0K
13:53 68.87 68.89 68.86 68.87 0.0K
13:54 68.87 68.88 68.87 68.88 0.0K
13:55 68.88 68.88 68.86 68.86 0.0K
13:56 68.86 68.88 68.85 68.87 0.0K
13:57 68.88 68.89 68.87 68.88 0.0K
13:58 68.87 68.90 68.87 68.89 0.0K
13:59 68.89 68.89 68.88 68.89 0.0K
14:00 68.89 68.91 68.88 68.91 0.0K
14:01 68.90 68.91 68.90 68.91 0.0K
14:02 68.92 68.96 68.92 68.95 0.0K
14:03 68.94 68.95 68.94 68.95 0.0K
14:04 68.95 68.95 68.93 68.93 0.0K
14:05 68.93 68.95 68.93 68.95 0.0K
14:06 68.95 68.95 68.93 68.95 0.0K
14:07 68.95 68.96 68.94 68.95 0.0K
14:08 68.95 68.96 68.94 68.96 0.0K
14:09 68.95 68.97 68.94 68.97 0.0K
14:10 68.97 68.97 68.93 68.93 0.0K
14:11 68.94 68.96 68.94 68.94 0.0K
14:12 68.96 68.97 68.94 68.97 0.0K
14:13 68.96 68.97 68.94 68.96 0.0K
14:14 68.94 68.96 68.93 68.94 0.0K
14:15 68.94 68.94 68.93 68.93 0.0K
14:16 68.93 68.94 68.93 68.94 0.0K
14:17 68.94 68.96 68.93 68.94 0.0K
14:18 68.94 68.95 68.93 68.94 0.0K
14:19 68.94 68.94 68.93 68.94 0.0K
14:20 68.94 68.94 68.93 68.94 0.0K
14:21 68.94 68.95 68.94 68.94 0.0K
14:22 68.94 68.96 68.93 68.95 0.0K
14:23 68.96 68.97 68.95 68.96 0.0K
14:24 68.96 68.96 68.94 68.96 0.0K
14:25 68.96 68.97 68.94 68.95 0.0K
14:26 68.95 68.96 68.94 68.94 0.0K
14:27 68.94 68.94 68.93 68.94 0.0K
14:28 68.94 68.94 68.93 68.94 0.0K
14:29 68.94 68.94 68.92 68.93 0.0K
14:30 68.93 68.95 68.93 68.95 0.0K
14:31 68.95 68.96 68.94 68.94 0.0K
14:32 68.94 68.94 68.93 68.94 0.0K
14:33 68.94 68.94 68.91 68.91 0.0K
14:34 68.91 68.92 68.90 68.91 0.0K
14:35 68.91 68.92 68.91 68.92 0.0K
14:36 68.92 68.92 68.90 68.90 0.0K
14:37 68.90 68.92 68.90 68.92 0.0K
14:38 68.92 68.94 68.91 68.93 0.0K
14:39 68.92 68.93 68.91 68.92 0.0K
14:40 68.92 68.93 68.91 68.92 0.0K
14:41 68.93 68.93 68.92 68.93 0.0K
14:42 68.93 68.95 68.93 68.95 0.0K
14:43 68.95 68.96 68.94 68.96 0.0K
14:44 68.96 68.96 68.94 68.95 0.0K
14:45 68.95 68.95 68.94 68.95 0.0K
14:46 68.95 68.97 68.95 68.96 0.0K
14:47 68.96 68.96 68.95 68.95 0.0K
14:48 68.96 68.97 68.96 68.97 0.0K
14:49 68.97 68.98 68.96 68.97 0.0K
14:50 68.97 68.99 68.97 68.99 0.0K
14:51 68.98 69.00 68.98 69.00 0.0K
14:52 69.00 69.03 68.99 69.03 0.0K
14:53 69.03 69.03 69.02 69.02 0.0K
14:54 69.02 69.03 69.00 69.00 0.0K
14:55 69.01 69.03 69.01 69.03 0.0K
14:56 69.03 69.03 69.01 69.03 0.0K
14:57 69.02 69.03 69.01 69.01 0.0K
14:58 69.01 69.02 69.01 69.02 0.0K
14:59 69.01 69.03 69.01 69.03 0.0K
15:00 69.02 69.03 69.02 69.03 0.0K
15:01 69.03 69.05 69.03 69.04 0.0K
15:02 69.05 69.05 69.03 69.03 0.0K
15:03 69.03 69.04 69.03 69.03 0.0K
15:04 69.03 69.04 69.02 69.03 0.0K
15:05 69.03 69.04 69.03 69.04 0.0K
15:06 69.05 69.05 69.03 69.05 0.0K
15:07 69.05 69.06 69.04 69.05 0.0K
15:08 69.05 69.05 69.04 69.04 0.0K
15:09 69.05 69.05 69.04 69.05 0.0K
15:10 69.05 69.05 69.04 69.05 0.0K
15:11 69.05 69.06 69.04 69.05 0.0K
15:12 69.06 69.07 69.05 69.06 0.0K
15:13 69.06 69.08 69.05 69.08 0.0K
15:14 69.07 69.08 69.06 69.07 0.0K
15:15 69.08 69.08 69.07 69.08 0.0K
15:16 69.08 69.08 69.06 69.07 0.0K
15:17 69.07 69.11 69.06 69.11 0.0K
15:18 69.11 69.12 69.10 69.11 0.0K
15:19 69.11 69.13 69.11 69.11 0.0K
15:20 69.11 69.11 69.09 69.10 0.0K
15:21 69.10 69.12 69.09 69.12 0.0K
15:22 69.12 69.14 69.12 69.14 0.0K
15:23 69.14 69.16 69.14 69.15 0.0K
15:24 69.15 69.17 69.14 69.17 0.0K
15:25 69.17 69.17 69.15 69.17 0.0K
15:26 69.17 69.19 69.17 69.18 0.0K
15:27 69.18 69.18 69.16 69.16 0.0K
15:28 69.16 69.17 69.13 69.13 0.0K
15:29 69.14 69.14 69.13 69.13 0.0K
15:30 69.14 69.14 69.11 69.11 0.0K
15:31 69.11 69.11 69.09 69.09 0.0K
15:32 69.10 69.10 69.07 69.08 0.0K
15:33 69.08 69.08 69.04 69.04 0.0K
15:34 69.03 69.07 69.03 69.07 0.0K
15:35 69.07 69.08 69.05 69.08 0.0K
15:36 69.08 69.09 69.06 69.09 0.0K
15:37 69.08 69.11 69.07 69.10 0.0K
15:38 69.11 69.11 69.07 69.10 0.0K
15:39 69.09 69.09 69.07 69.09 0.0K
15:40 69.08 69.08 69.06 69.06 0.0K
15:41 69.05 69.07 69.05 69.07 0.0K
15:42 69.06 69.09 69.06 69.09 0.0K
15:43 69.07 69.10 69.07 69.09 0.0K
15:44 69.10 69.10 69.09 69.09 0.0K
15:45 69.09 69.11 69.08 69.11 0.0K
15:46 69.11 69.12 69.10 69.11 0.0K
15:47 69.12 69.12 69.10 69.11 0.0K
15:48 69.10 69.10 69.09 69.10 0.0K
15:49 69.09 69.10 69.08 69.10 0.0K
15:50 69.09 69.09 69.07 69.07 0.0K
15:51 69.08 69.08 69.06 69.06 0.0K
15:52 69.05 69.07 69.04 69.06 0.0K
15:53 69.06 69.07 69.05 69.06 0.0K
15:54 69.06 69.08 69.06 69.06 0.0K
15:55 69.07 69.08 69.05 69.06 0.0K
15:56 69.06 69.08 69.06 69.07 0.0K
15:57 69.07 69.08 69.06 69.07 0.0K
15:58 69.07 69.08 69.06 69.08 0.0K
15:59 69.08 69.10 69.07 69.08 0.0K
16:00 69.09 69.10 69.08 69.09 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