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 69.71 69.71 69.70 69.70 0.0K
09:30 69.71 69.71 69.69 69.69 0.0K
09:31 69.70 69.71 69.69 69.70 0.0K
09:32 69.71 69.71 69.68 69.68 0.0K
09:33 69.67 69.70 69.67 69.69 0.0K
09:34 69.69 69.70 69.68 69.69 0.0K
09:35 69.70 69.71 69.70 69.71 0.0K
09:36 69.70 69.71 69.68 69.68 0.0K
09:37 69.69 69.70 69.67 69.70 0.0K
09:38 69.70 69.70 69.67 69.67 0.0K
09:39 69.68 69.68 69.67 69.68 0.0K
09:40 69.67 69.70 69.67 69.70 0.0K
09:41 69.70 69.71 69.69 69.70 0.0K
09:42 69.69 69.70 69.69 69.70 0.0K
09:43 69.69 69.70 69.68 69.70 0.0K
09:44 69.70 69.71 69.69 69.70 0.0K
09:45 69.70 69.72 69.70 69.71 0.0K
09:46 69.71 69.72 69.69 69.72 0.0K
09:47 69.72 69.72 69.69 69.70 0.0K
09:48 69.70 69.71 69.69 69.70 0.0K
09:49 69.70 69.72 69.70 69.71 0.0K
09:50 69.71 69.71 69.69 69.69 0.0K
09:51 69.68 69.70 69.68 69.69 0.0K
09:52 69.69 69.69 69.66 69.67 0.0K
09:53 69.67 69.69 69.66 69.68 0.0K
09:54 69.68 69.69 69.68 69.69 0.0K
09:55 69.68 69.71 69.68 69.70 0.0K
09:56 69.70 69.70 69.67 69.68 0.0K
09:57 69.68 69.68 69.66 69.67 0.0K
09:58 69.68 69.69 69.67 69.68 0.0K
09:59 69.69 69.72 69.68 69.70 0.0K
10:00 69.71 69.71 69.68 69.69 0.0K
10:01 69.69 69.70 69.68 69.68 0.0K
10:02 69.68 69.71 69.68 69.69 0.0K
10:03 69.70 69.71 69.69 69.70 0.0K
10:04 69.70 69.75 69.69 69.75 0.0K
10:05 69.74 69.77 69.74 69.74 0.0K
10:06 69.75 69.77 69.73 69.74 0.0K
10:07 69.75 69.78 69.75 69.78 0.0K
10:08 69.77 69.87 69.77 69.84 0.0K
10:09 69.83 69.85 69.81 69.83 0.0K
10:10 69.84 69.92 69.83 69.92 0.0K
10:11 69.92 69.94 69.88 69.90 0.0K
10:12 69.89 69.91 69.87 69.91 0.0K
10:13 69.91 69.98 69.90 69.98 0.0K
10:14 69.98 70.00 69.97 69.98 0.0K
10:15 69.97 70.01 69.97 70.00 0.0K
10:16 70.00 70.01 69.97 70.01 0.0K
10:17 70.00 70.01 69.99 69.99 0.0K
10:18 69.99 70.02 69.97 70.01 0.0K
10:19 70.01 70.06 70.01 70.05 0.0K
10:20 70.04 70.08 70.04 70.07 0.0K
10:21 70.07 70.07 70.04 70.05 0.0K
10:22 70.05 70.07 70.05 70.07 0.0K
10:23 70.06 70.12 70.06 70.12 0.0K
10:24 70.11 70.12 70.09 70.10 0.0K
10:25 70.09 70.10 70.04 70.07 0.0K
10:26 70.07 70.07 70.02 70.02 0.0K
10:27 70.03 70.04 70.00 70.02 0.0K
10:28 70.01 70.03 70.01 70.02 0.0K
10:29 70.02 70.02 70.00 70.01 0.0K
10:30 70.01 70.01 70.00 70.00 0.0K
10:31 70.00 70.02 70.00 70.00 0.0K
10:32 70.00 70.01 69.98 69.99 0.0K
10:33 70.00 70.00 69.97 69.99 0.0K
10:34 69.99 70.00 69.98 70.00 0.0K
10:35 69.99 70.04 69.99 70.04 0.0K
10:36 70.03 70.03 70.00 70.00 0.0K
10:37 69.99 70.00 69.97 69.98 0.0K
10:38 69.98 69.99 69.97 69.98 0.0K
10:39 69.98 69.99 69.97 69.99 0.0K
10:40 69.98 69.99 69.96 69.98 0.0K
10:41 69.97 69.98 69.96 69.97 0.0K
10:42 69.97 69.98 69.95 69.98 0.0K
10:43 69.99 70.02 69.99 70.01 0.0K
10:44 70.01 70.04 70.01 70.03 0.0K
10:45 70.03 70.05 70.03 70.05 0.0K
10:46 70.04 70.06 70.04 70.05 0.0K
10:47 70.06 70.06 70.02 70.03 0.0K
10:48 70.03 70.07 70.03 70.07 0.0K
10:49 70.06 70.11 70.06 70.09 0.0K
10:50 70.09 70.12 70.08 70.08 0.0K
10:51 70.09 70.10 70.06 70.06 0.0K
10:52 70.06 70.07 70.05 70.06 0.0K
10:53 70.05 70.06 70.05 70.06 0.0K
10:54 70.05 70.07 70.05 70.06 0.0K
10:55 70.05 70.06 70.04 70.04 0.0K
10:56 70.04 70.08 70.04 70.07 0.0K
10:57 70.08 70.10 70.08 70.08 0.0K
10:58 70.08 70.09 70.05 70.05 0.0K
10:59 70.05 70.10 70.05 70.09 0.0K
11:00 70.09 70.09 70.08 70.09 0.0K
11:01 70.08 70.10 70.08 70.09 0.0K
11:02 70.09 70.09 70.07 70.07 0.0K
11:03 70.08 70.08 70.06 70.08 0.0K
11:04 70.08 70.08 70.06 70.07 0.0K
11:05 70.07 70.09 70.06 70.08 0.0K
11:06 70.10 70.12 70.09 70.11 0.0K
11:07 70.11 70.12 70.09 70.10 0.0K
11:08 70.10 70.12 70.09 70.10 0.0K
11:09 70.10 70.11 70.09 70.11 0.0K
11:10 70.11 70.16 70.11 70.16 0.0K
11:11 70.15 70.16 70.14 70.15 0.0K
11:12 70.16 70.16 70.14 70.16 0.0K
11:13 70.16 70.16 70.14 70.15 0.0K
11:14 70.14 70.14 70.13 70.14 0.0K
11:15 70.14 70.16 70.14 70.16 0.0K
11:16 70.15 70.16 70.14 70.15 0.0K
11:17 70.16 70.17 70.15 70.17 0.0K
11:18 70.17 70.19 70.16 70.19 0.0K
11:19 70.19 70.20 70.18 70.20 0.0K
11:20 70.20 70.20 70.16 70.16 0.0K
11:21 70.16 70.16 70.13 70.13 0.0K
11:22 70.13 70.14 70.12 70.14 0.0K
11:23 70.13 70.15 70.13 70.15 0.0K
11:24 70.14 70.15 70.13 70.15 0.0K
11:25 70.15 70.15 70.14 70.15 0.0K
11:26 70.14 70.14 70.12 70.14 0.0K
11:27 70.14 70.14 70.12 70.13 0.0K
11:28 70.12 70.15 70.12 70.12 0.0K
11:29 70.12 70.23 70.12 70.23 0.0K
11:30 70.19 70.20 70.14 70.14 0.0K
11:31 70.11 70.14 70.08 70.10 0.0K
11:32 70.09 70.11 70.09 70.11 0.0K
11:33 70.10 70.11 70.06 70.09 0.0K
11:34 70.10 70.10 70.08 70.08 0.0K
11:35 70.09 70.10 70.07 70.07 0.0K
11:36 70.08 70.09 70.07 70.07 0.0K
11:37 70.06 70.07 70.04 70.05 0.0K
11:38 70.05 70.06 70.04 70.05 0.0K
11:39 70.06 70.06 70.04 70.04 0.0K
11:40 70.05 70.06 70.04 70.05 0.0K
11:41 70.05 70.06 70.05 70.06 0.0K
11:42 70.05 70.06 70.04 70.04 0.0K
11:43 70.05 70.06 70.04 70.04 0.0K
11:44 70.04 70.05 70.04 70.05 0.0K
11:45 70.05 70.06 70.04 70.06 0.0K
11:46 70.06 70.08 70.06 70.08 0.0K
11:47 70.08 70.08 70.06 70.07 0.0K
11:48 70.07 70.08 70.06 70.08 0.0K
11:49 70.08 70.08 70.05 70.05 0.0K
11:50 70.07 70.07 70.05 70.06 0.0K
11:51 70.05 70.06 70.05 70.05 0.0K
11:52 70.05 70.05 70.02 70.03 0.0K
11:53 70.02 70.04 70.02 70.03 0.0K
11:54 70.03 70.04 70.02 70.03 0.0K
11:55 70.03 70.03 70.01 70.03 0.0K
11:56 70.02 70.04 70.02 70.04 0.0K
11:57 70.03 70.05 70.02 70.03 0.0K
11:58 70.03 70.03 70.02 70.03 0.0K
11:59 70.03 70.04 70.02 70.02 0.0K
12:00 70.03 70.05 70.00 70.05 0.0K
12:01 70.05 70.06 70.05 70.06 0.0K
12:02 70.07 70.07 70.03 70.05 0.0K
12:03 70.04 70.04 70.02 70.02 0.0K
12:04 70.03 70.03 69.99 70.00 0.0K
12:05 70.00 70.00 69.98 70.00 0.0K
12:06 70.00 70.00 69.97 69.97 0.0K
12:07 69.97 69.98 69.96 69.96 0.0K
12:08 69.98 69.99 69.97 69.99 0.0K
12:09 70.00 70.02 69.99 70.02 0.0K
12:10 70.02 70.03 70.02 70.03 0.0K
12:11 70.03 70.04 70.02 70.02 0.0K
12:12 70.03 70.04 70.02 70.03 0.0K
12:13 70.03 70.04 70.02 70.03 0.0K
12:14 70.03 70.03 70.02 70.02 0.0K
12:15 70.03 70.03 70.00 70.00 0.0K
12:16 70.01 70.01 69.99 69.99 0.0K
12:17 70.00 70.01 69.98 69.99 0.0K
12:18 69.98 69.99 69.96 69.97 0.0K
12:19 69.97 69.97 69.95 69.95 0.0K
12:20 69.96 69.97 69.94 69.94 0.0K
12:21 69.95 69.95 69.94 69.95 0.0K
12:22 69.95 69.95 69.93 69.94 0.0K
12:23 69.94 69.95 69.93 69.95 0.0K
12:24 69.95 69.95 69.94 69.94 0.0K
12:25 69.95 69.96 69.94 69.96 0.0K
12:26 69.96 69.98 69.95 69.98 0.0K
12:27 69.98 69.99 69.97 69.97 0.0K
12:28 69.97 70.00 69.97 69.99 0.0K
12:29 69.99 70.00 69.99 69.99 0.0K
12:30 69.99 69.99 69.98 69.99 0.0K
12:31 70.00 70.00 69.98 69.98 0.0K
12:32 69.98 69.98 69.97 69.98 0.0K
12:33 69.98 69.99 69.96 69.97 0.0K
12:34 69.97 69.97 69.95 69.97 0.0K
12:35 69.97 69.98 69.96 69.96 0.0K
12:36 69.97 69.97 69.94 69.95 0.0K
12:37 69.95 69.95 69.94 69.95 0.0K
12:38 69.94 69.94 69.93 69.94 0.0K
12:39 69.94 69.94 69.92 69.93 0.0K
12:40 69.93 69.94 69.93 69.94 0.0K
12:41 69.94 69.94 69.92 69.93 0.0K
12:42 69.93 69.94 69.92 69.92 0.0K
12:43 69.93 69.93 69.90 69.91 0.0K
12:44 69.92 69.92 69.90 69.91 0.0K
12:45 69.91 69.91 69.90 69.91 0.0K
12:46 69.92 69.92 69.88 69.88 0.0K
12:47 69.88 69.88 69.86 69.87 0.0K
12:48 69.87 69.87 69.86 69.87 0.0K
12:49 69.87 69.87 69.84 69.85 0.0K
12:50 69.84 69.87 69.83 69.87 0.0K
12:51 69.86 69.90 69.86 69.88 0.0K
12:52 69.89 69.89 69.86 69.86 0.0K
12:53 69.87 69.89 69.86 69.89 0.0K
12:54 69.88 69.90 69.87 69.89 0.0K
12:55 69.90 69.90 69.88 69.88 0.0K
12:56 69.89 69.89 69.86 69.87 0.0K
12:57 69.86 69.88 69.86 69.88 0.0K
12:58 69.88 69.90 69.88 69.90 0.0K
12:59 69.91 69.92 69.90 69.91 0.0K
13:00 69.91 69.92 69.89 69.90 0.0K
13:01 69.90 69.93 69.90 69.91 0.0K
13:02 69.92 69.92 69.89 69.91 0.0K
13:03 69.91 69.91 69.89 69.91 0.0K
13:04 69.91 69.92 69.90 69.91 0.0K
13:05 69.91 69.92 69.91 69.91 0.0K
13:06 69.92 69.92 69.89 69.90 0.0K
13:07 69.90 69.91 69.89 69.89 0.0K
13:08 69.90 69.90 69.88 69.89 0.0K
13:09 69.89 69.91 69.89 69.91 0.0K
13:10 69.91 69.91 69.89 69.90 0.0K
13:11 69.90 69.90 69.88 69.90 0.0K
13:12 69.90 69.91 69.89 69.90 0.0K
13:13 69.91 69.91 69.89 69.90 0.0K
13:14 69.91 69.91 69.89 69.90 0.0K
13:15 69.90 69.91 69.89 69.90 0.0K
13:16 69.90 69.91 69.89 69.91 0.0K
13:17 69.91 69.93 69.89 69.93 0.0K
13:18 69.93 69.95 69.92 69.94 0.0K
13:19 69.95 69.95 69.94 69.95 0.0K
13:20 69.94 69.95 69.93 69.95 0.0K
13:21 69.95 69.95 69.93 69.94 0.0K
13:22 69.94 69.94 69.93 69.93 0.0K
13:23 69.94 69.94 69.93 69.94 0.0K
13:24 69.94 69.94 69.93 69.93 0.0K
13:25 69.94 69.94 69.93 69.93 0.0K
13:26 69.94 69.94 69.93 69.94 0.0K
13:27 69.94 69.94 69.93 69.93 0.0K
13:28 69.93 69.93 69.92 69.93 0.0K
13:29 69.92 69.93 69.90 69.92 0.0K
13:30 69.92 69.92 69.90 69.92 0.0K
13:31 69.92 69.92 69.90 69.91 0.0K
13:32 69.92 69.93 69.91 69.93 0.0K
13:33 69.93 69.94 69.92 69.93 0.0K
13:34 69.94 69.95 69.92 69.94 0.0K
13:35 69.93 69.94 69.92 69.93 0.0K
13:36 69.92 69.92 69.91 69.91 0.0K
13:37 69.90 69.91 69.89 69.90 0.0K
13:38 69.90 69.91 69.89 69.91 0.0K
13:39 69.90 69.91 69.89 69.90 0.0K
13:40 69.90 69.90 69.89 69.89 0.0K
13:41 69.90 69.90 69.89 69.90 0.0K
13:42 69.90 69.90 69.88 69.88 0.0K
13:43 69.88 69.89 69.87 69.89 0.0K
13:44 69.88 69.89 69.87 69.89 0.0K
13:45 69.89 69.90 69.88 69.89 0.0K
13:46 69.90 69.92 69.90 69.90 0.0K
13:47 69.91 69.92 69.90 69.90 0.0K
13:48 69.91 69.91 69.90 69.91 0.0K
13:49 69.91 69.92 69.90 69.92 0.0K
13:50 69.91 69.92 69.89 69.91 0.0K
13:51 69.90 69.91 69.90 69.91 0.0K
13:52 69.92 69.92 69.90 69.92 0.0K
13:53 69.92 69.92 69.91 69.92 0.0K
13:54 69.91 69.91 69.89 69.89 0.0K
13:55 69.90 69.92 69.89 69.90 0.0K
13:56 69.90 69.91 69.89 69.90 0.0K
13:57 69.89 69.91 69.89 69.90 0.0K
13:58 69.91 69.91 69.89 69.91 0.0K
13:59 69.90 69.92 69.90 69.92 0.0K
14:00 69.92 69.92 69.91 69.91 0.0K
14:01 69.92 69.92 69.89 69.89 0.0K
14:02 69.90 69.91 69.89 69.90 0.0K
14:03 69.89 69.90 69.87 69.88 0.0K
14:04 69.88 69.89 69.87 69.89 0.0K
14:05 69.88 69.89 69.87 69.89 0.0K
14:06 69.88 69.89 69.87 69.88 0.0K
14:07 69.88 69.89 69.87 69.88 0.0K
14:08 69.87 69.88 69.86 69.88 0.0K
14:09 69.88 69.88 69.87 69.88 0.0K
14:10 69.88 69.90 69.87 69.90 0.0K
14:11 69.89 69.90 69.89 69.90 0.0K
14:12 69.90 69.90 69.87 69.89 0.0K
14:13 69.89 69.89 69.87 69.88 0.0K
14:14 69.89 69.89 69.87 69.88 0.0K
14:15 69.88 69.88 69.86 69.88 0.0K
14:16 69.87 69.87 69.86 69.87 0.0K
14:17 69.87 69.87 69.86 69.87 0.0K
14:18 69.87 69.87 69.85 69.86 0.0K
14:19 69.85 69.86 69.83 69.83 0.0K
14:20 69.85 69.87 69.84 69.87 0.0K
14:21 69.87 69.88 69.86 69.87 0.0K
14:22 69.87 69.87 69.85 69.85 0.0K
14:23 69.87 69.87 69.85 69.86 0.0K
14:24 69.87 69.87 69.86 69.87 0.0K
14:25 69.87 69.88 69.86 69.87 0.0K
14:26 69.88 69.88 69.86 69.88 0.0K
14:27 69.88 69.88 69.84 69.86 0.0K
14:28 69.86 69.86 69.83 69.84 0.0K
14:29 69.85 69.85 69.84 69.85 0.0K
14:30 69.85 69.85 69.83 69.84 0.0K
14:31 69.84 69.85 69.83 69.85 0.0K
14:32 69.85 69.88 69.85 69.85 0.0K
14:33 69.86 69.86 69.84 69.85 0.0K
14:34 69.86 69.86 69.84 69.85 0.0K
14:35 69.86 69.86 69.84 69.86 0.0K
14:36 69.85 69.86 69.84 69.86 0.0K
14:37 69.86 69.86 69.84 69.85 0.0K
14:38 69.85 69.87 69.84 69.86 0.0K
14:39 69.87 69.88 69.86 69.87 0.0K
14:40 69.86 69.89 69.86 69.88 0.0K
14:41 69.88 69.89 69.87 69.88 0.0K
14:42 69.89 69.91 69.89 69.90 0.0K
14:43 69.91 69.91 69.89 69.89 0.0K
14:44 69.89 69.90 69.87 69.88 0.0K
14:45 69.87 69.90 69.86 69.89 0.0K
14:46 69.89 69.91 69.88 69.91 0.0K
14:47 69.91 69.92 69.91 69.91 0.0K
14:48 69.92 69.94 69.91 69.94 0.0K
14:49 69.93 69.96 69.92 69.96 0.0K
14:50 69.96 69.97 69.94 69.97 0.0K
14:51 69.97 70.01 69.96 70.01 0.0K
14:52 70.00 70.01 69.98 70.00 0.0K
14:53 69.99 69.99 69.97 69.97 0.0K
14:54 69.97 69.98 69.96 69.97 0.0K
14:55 69.97 69.97 69.94 69.94 0.0K
14:56 69.94 69.95 69.94 69.95 0.0K
14:57 69.95 69.95 69.94 69.94 0.0K
14:58 69.94 69.94 69.93 69.93 0.0K
14:59 69.93 69.93 69.91 69.92 0.0K
15:00 69.92 69.92 69.89 69.91 0.0K
15:01 69.91 69.93 69.91 69.92 0.0K
15:02 69.91 69.93 69.90 69.91 0.0K
15:03 69.91 69.93 69.91 69.93 0.0K
15:04 69.93 69.94 69.93 69.94 0.0K
15:05 69.94 69.95 69.93 69.94 0.0K
15:06 69.93 69.94 69.92 69.92 0.0K
15:07 69.93 69.93 69.92 69.93 0.0K
15:08 69.93 69.94 69.92 69.93 0.0K
15:09 69.93 69.94 69.93 69.94 0.0K
15:10 69.94 69.96 69.94 69.94 0.0K
15:11 69.96 69.96 69.94 69.95 0.0K
15:12 69.95 69.95 69.93 69.93 0.0K
15:13 69.93 69.94 69.93 69.94 0.0K
15:14 69.94 69.94 69.93 69.94 0.0K
15:15 69.94 69.95 69.93 69.95 0.0K
15:16 69.95 69.95 69.93 69.94 0.0K
15:17 69.93 69.94 69.93 69.93 0.0K
15:18 69.94 69.94 69.92 69.93 0.0K
15:19 69.94 69.95 69.93 69.93 0.0K
15:20 69.93 69.94 69.92 69.93 0.0K
15:21 69.93 69.93 69.91 69.92 0.0K
15:22 69.93 69.93 69.90 69.91 0.0K
15:23 69.91 69.92 69.90 69.91 0.0K
15:24 69.90 69.91 69.89 69.90 0.0K
15:25 69.90 69.91 69.89 69.89 0.0K
15:26 69.90 69.91 69.89 69.91 0.0K
15:27 69.91 69.91 69.90 69.91 0.0K
15:28 69.91 69.92 69.90 69.92 0.0K
15:29 69.92 69.93 69.92 69.93 0.0K
15:30 69.91 69.94 69.91 69.92 0.0K
15:31 69.92 69.92 69.90 69.92 0.0K
15:32 69.92 69.93 69.91 69.92 0.0K
15:33 69.93 69.95 69.92 69.94 0.0K
15:34 69.93 69.93 69.90 69.91 0.0K
15:35 69.91 69.91 69.90 69.91 0.0K
15:36 69.91 69.92 69.90 69.90 0.0K
15:37 69.91 69.92 69.89 69.89 0.0K
15:38 69.90 69.90 69.89 69.90 0.0K
15:39 69.89 69.90 69.89 69.89 0.0K
15:40 69.90 69.90 69.89 69.90 0.0K
15:41 69.90 69.90 69.87 69.88 0.0K
15:42 69.87 69.88 69.86 69.86 0.0K
15:43 69.86 69.87 69.85 69.86 0.0K
15:44 69.87 69.87 69.86 69.86 0.0K
15:45 69.87 69.87 69.85 69.85 0.0K
15:46 69.86 69.87 69.85 69.86 0.0K
15:47 69.87 69.87 69.86 69.87 0.0K
15:48 69.87 69.89 69.87 69.88 0.0K
15:49 69.89 69.89 69.87 69.88 0.0K
15:50 69.89 69.89 69.88 69.89 0.0K
15:51 69.90 69.91 69.89 69.90 0.0K
15:52 69.90 69.90 69.89 69.90 0.0K
15:53 69.90 69.90 69.88 69.90 0.0K
15:54 69.90 69.91 69.89 69.91 0.0K
15:55 69.90 69.90 69.89 69.90 0.0K
15:56 69.90 69.90 69.88 69.89 0.0K
15:57 69.89 69.89 69.87 69.89 0.0K
15:58 69.88 69.90 69.87 69.90 0.0K
15:59 69.89 69.90 69.88 69.89 0.0K
16:00 69.89 69.89 69.89 69.89 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