2009年（平成21年）のカナダドル／円の為替チャートとデータ
2009年にCAD/JPYが大きく動いた出来事として、世界金融危機の影響が挙げられます。この危機により、リスク回避の動きが強まり、円高が進行しました。また、カナダでは原油価格の急落が経済に影響を及ぼし、カナダドルの価値が変動しました。
さらに、主要中央銀行の金融政策の違いや世界的な経済不安が市場の動向に影響を与えた要因です。これらの出来事が複合的に作用し、CAD/JPYの動きに影響を与えました。
１時間足、５分足、１分足の練習はこちらから。
2009年の主な経済ニュース
2004年/2005年/2006年/2007年/2008年/2009年/2010年/2011年/2012年/2013年/2014年/2015年/2016年/2017年/2018年/2019年/2020年/2021年/2022年/2023年/2024年/
2009年の為替のデータと５日と２５日の移動平均線の計算値
データの並び：月日／終値／５日ＳＭＡ／２５日ＳＭＡ
01/01
74.08999633789062
74.08999633789062
01/02
75.87100219726562
75.87100219726562
01/05
78.41999816894531
78.41999816894531
01/06
78.80000305175781
78.80000305175781
01/07
77.44000244140625
76.92
77.44000244140625
76.92
01/08
77.33100128173828
77.57
77.33100128173828
77.57
01/09
75.9749984741211
77.59
75.9749984741211
77.59
01/12
73.51399993896484
76.61
73.51399993896484
76.61
01/13
72.9800033569336
75.45
72.9800033569336
75.45
01/14
71.54000091552734
74.27
71.54000091552734
74.27
01/15
71.81999969482422
73.17
71.81999969482422
73.17
01/16
73.0459976196289
72.58
73.0459976196289
72.58
01/19
72.26399993896484
72.33
72.26399993896484
72.33
01/20
70.94999694824219
71.92
70.94999694824219
71.92
01/21
70.5999984741211
71.74
70.5999984741211
71.74
01/22
71.12999725341797
71.6
71.12999725341797
71.6
01/23
72.19100189208984
71.43
72.19100189208984
71.43
01/26
72.947998046875
71.56
72.947998046875
71.56
01/27
72.88099670410156
71.95
72.88099670410156
71.95
01/28
74.53299713134766
72.74
74.53299713134766
72.74
01/29
73.36000061035156
73.18
73.36000061035156
73.18
01/30
73.2969970703125
73.4
73.2969970703125
73.4
02/02
71.68000030517578
73.15
71.68000030517578
73.15
02/03
72.45999908447266
73.07
72.45999908447266
73.07
02/04
72.61900329589844
72.68
73.67
72.61900329589844
72.68
73.67
02/05
74.04199981689453
72.82
73.67
74.04199981689453
72.82
73.67
02/06
75.33799743652344
73.23
73.65
75.33799743652344
73.23
73.65
02/09
74.83599853515625
73.86
73.5
74.83599853515625
73.86
73.5
02/10
72.78600311279297
73.92
73.26
72.78600311279297
73.92
73.26
02/11
72.73600006103516
73.95
73.07
72.73600006103516
73.95
73.07
02/12
72.91500091552734
73.72
72.9
72.91500091552734
73.72
72.9
02/13
74.23699951171875
73.5
72.83
74.23699951171875
73.5
72.83
02/16
73.84100341796875
73.3
72.84
73.84100341796875
73.3
72.84
02/17
72.93000030517578
73.33
72.84
72.93000030517578
73.33
72.84
02/18
74.29000091552734
73.64
72.95
74.29000091552734
73.64
72.95
02/19
74.78600311279297
74.02
73.07
74.78600311279297
74.02
73.07
02/20
74.50499725341797
74.07
73.13
74.50499725341797
74.07
73.13
02/23
75.3499984741211
74.37
73.25
75.3499984741211
74.37
73.25
02/24
77.8270034790039
75.35
73.52
77.8270034790039
75.35
73.52
02/25
77.56300354003906
76.01
73.8
77.56300354003906
76.01
73.8
02/26
78.4000015258789
76.73
74.09
78.4000015258789
76.73
74.09
02/27
76.57599639892578
77.14
74.27
76.57599639892578
77.14
74.27
03/02
75.18000030517578
77.11
74.36
75.18000030517578
77.11
74.36
03/03
76.13400268554688
76.77
74.49
76.13400268554688
76.77
74.49
03/04
77.5459976196289
76.77
74.61
77.5459976196289
76.77
74.61
03/05
76.1709976196289
76.32
74.72
76.1709976196289
76.32
74.72
03/06
76.38200378417969
76.28
74.85
76.38200378417969
76.28
74.85
03/09
76.1719970703125
76.48
75.02
76.1719970703125
76.48
75.02
03/10
77.08000183105469
76.67
75.21
77.08000183105469
76.67
75.21
03/11
75.38600158691406
76.24
75.32
75.38600158691406
76.24
75.32
03/12
76.0
76.2
75.4
76.0
76.2
75.4
03/13
77.16899871826172
76.36
75.47
77.16899871826172
76.36
75.47
03/16
77.22000122070312
76.57
75.57
77.22000122070312
76.57
75.57
03/17
77.80000305175781
76.72
75.77
77.80000305175781
76.72
75.77
03/18
77.28199768066406
77.09
75.95
77.28199768066406
77.09
75.95
03/19
76.12999725341797
77.12
76.08
76.12999725341797
77.12
76.08
03/20
77.27100372314453
77.14
76.2
77.27100372314453
77.14
76.2
03/23
79.3219985961914
77.56
76.42
79.3219985961914
77.56
76.42
03/24
80.03800201416016
78.01
76.7
80.03800201416016
78.01
76.7
03/25
79.45999908447266
78.44
76.91
79.45999908447266
78.44
76.91
03/26
80.23699951171875
79.27
77.13
80.23699951171875
79.27
77.13
03/27
78.90399932861328
79.59
77.3
78.90399932861328
79.59
77.3
03/30
77.18900299072266
79.17
77.38
77.18900299072266
79.17
77.38
03/31
78.37999725341797
78.83
77.4
78.37999725341797
78.83
77.4
04/01
78.41000366210938
78.62
77.43
78.41000366210938
78.62
77.43
04/02
80.48999786376953
78.67
77.52
80.48999786376953
78.67
77.52
04/03
81.53700256347656
79.2
77.72
81.53700256347656
79.2
77.72
04/06
81.2699966430664
80.02
77.96
81.2699966430664
80.02
77.96
04/07
81.4280014038086
80.63
78.17
81.4280014038086
80.63
78.17
04/08
80.56999969482422
81.06
78.29
80.56999969482422
81.06
78.29
04/09
81.9800033569336
81.36
78.52
81.9800033569336
81.36
78.52
04/10
81.79000091552734
81.41
78.74
81.79000091552734
81.41
78.74
04/13
81.90799713134766
81.54
78.97
81.90799713134766
81.54
78.97
04/14
81.52200317382812
81.55
79.15
81.52200317382812
81.55
79.15
04/15
82.38999938964844
81.92
79.43
82.38999938964844
81.92
79.43
04/16
82.11000061035156
81.94
79.67
82.11000061035156
81.94
79.67
04/17
81.86699676513672
81.96
79.86
81.86699676513672
81.96
79.86
04/20
79.23999786376953
81.43
79.94
79.23999786376953
81.43
79.94
04/21
79.70999908447266
81.06
80.02
79.70999908447266
81.06
80.02
04/22
79.19999694824219
80.43
80.09
79.19999694824219
80.43
80.09
04/23
79.96800231933594
80
80.25
79.96800231933594
80
80.25
04/24
80.36900329589844
79.7
80.37
80.36900329589844
79.7
80.37
04/27
79.177001953125
79.68
80.37
79.177001953125
79.68
80.37
04/28
79.05999755859375
79.55
80.33
79.05999755859375
79.55
80.33
04/29
80.9729995727539
79.91
80.39
80.9729995727539
79.91
80.39
04/30
82.58000183105469
80.43
80.48
82.58000183105469
80.43
80.48
05/01
83.64700317382812
81.09
80.67
83.64700317382812
81.09
80.67
05/04
84.26000213623047
82.1
80.95
84.26000213623047
82.1
80.95
05/05
84.22000122070312
83.14
81.19
84.22000122070312
83.14
81.19
05/06
84.33599853515625
83.81
81.42
84.33599853515625
83.81
81.42
05/07
84.66999816894531
84.23
81.59
84.66999816894531
84.23
81.59
05/08
85.5530014038086
84.61
81.75
85.5530014038086
84.61
81.75
05/11
83.69999694824219
84.5
81.85
83.69999694824219
84.5
81.85
05/12
83.08799743652344
84.27
81.92
83.08799743652344
84.27
81.92
05/13
81.1500015258789
83.63
81.94
81.1500015258789
83.63
81.94
05/14
82.0250015258789
83.1
81.94
82.0250015258789
83.1
81.94
05/15
81.28399658203125
82.25
81.92
81.28399658203125
82.25
81.92
05/18
82.9020004272461
82.09
81.96
82.9020004272461
82.09
81.96
05/19
83.19999694824219
82.11
82.03
83.19999694824219
82.11
82.03
05/20
83.13999938964844
82.51
82.06
83.13999938964844
82.51
82.06
05/21
82.80799865722656
82.67
82.09
82.80799865722656
82.67
82.09
05/22
84.5270004272461
83.32
82.19
84.5270004272461
83.32
82.19
05/25
84.31400299072266
83.6
82.39
84.31400299072266
83.6
82.39
05/26
85.1989974975586
84
82.61
85.1989974975586
84
82.61
05/27
85.03500366210938
84.38
82.85
85.03500366210938
84.38
82.85
05/28
86.8030014038086
85.18
83.12
86.8030014038086
85.18
83.12
05/29
87.5250015258789
85.78
83.41
87.5250015258789
85.78
83.41
06/01
88.45800018310547
86.6
83.78
88.45800018310547
86.6
83.78
06/02
88.31999969482422
87.23
84.15
88.31999969482422
87.23
84.15
06/03
86.48999786376953
87.52
84.37
86.48999786376953
87.52
84.37
06/04
87.97100067138672
87.75
84.59
87.97100067138672
87.75
84.59
06/05
88.28399658203125
87.9
84.77
88.28399658203125
87.9
84.77
06/08
88.18199920654297
87.85
84.93
88.18199920654297
87.85
84.93
06/09
88.16999816894531
87.82
85.09
88.16999816894531
87.82
85.09
06/10
88.47000122070312
88.22
85.25
88.47000122070312
88.22
85.25
06/11
88.56800079345703
88.33
85.41
88.56800079345703
88.33
85.41
06/12
88.0009994506836
88.28
85.5
88.0009994506836
88.28
85.5
06/15
86.38300323486328
87.92
85.61
86.38300323486328
87.92
85.61
06/16
85.0
87.28
85.69
85.0
87.28
85.69
06/17
84.45999908447266
86.48
85.82
84.45999908447266
86.48
85.82
06/18
85.30000305175781
85.83
85.95
85.30000305175781
85.83
85.95
06/19
85.18900299072266
85.27
86.11
85.18900299072266
85.27
86.11
06/22
83.1729965209961
84.62
86.12
83.1729965209961
84.62
86.12
06/23
82.61499786376953
84.15
86.1
82.61499786376953
84.15
86.1
06/24
82.95800018310547
83.85
86.09
82.95800018310547
83.85
86.09
06/25
82.9800033569336
83.38
86.1
82.9800033569336
83.38
86.1
06/26
82.5780029296875
82.86
86.02
82.5780029296875
82.86
86.02
06/29
83.03900146484375
82.83
85.97
83.03900146484375
82.83
85.97
06/30
82.81999969482422
82.88
85.87
82.81999969482422
82.88
85.87
07/01
84.06999969482422
83.1
85.83
84.06999969482422
83.1
85.83
07/02
82.43199920654297
82.99
85.66
82.43199920654297
82.99
85.66
07/03
82.77799987792969
83.03
85.47
82.77799987792969
83.03
85.47
07/06
81.99800109863281
82.82
85.21
81.99800109863281
82.82
85.21
07/07
81.2229995727539
82.5
84.93
81.2229995727539
82.5
84.93
07/08
79.5199966430664
81.59
84.65
79.5199966430664
81.59
84.65
07/09
80.11299896240234
81.13
84.33
80.11299896240234
81.13
84.33
07/10
79.55599975585938
80.48
83.98
79.55599975585938
80.48
83.98
07/13
80.80000305175781
80.24
83.69
80.80000305175781
80.24
83.69
07/14
82.4010009765625
80.48
83.46
82.4010009765625
80.48
83.46
07/15
84.37000274658203
81.45
83.29
84.37000274658203
81.45
83.29
07/16
83.86399841308594
82.2
83.1
83.86399841308594
82.2
83.1
07/17
84.51699829101562
83.19
82.97
84.51699829101562
83.19
82.97
07/20
85.0
84.03
82.91
85.0
84.03
82.91
07/21
84.53099822998047
84.46
82.89
84.53099822998047
84.46
82.89
07/22
85.0009994506836
84.58
82.91
85.0009994506836
84.58
82.91
07/23
87.14399719238281
85.24
82.99
87.14399719238281
85.24
82.99
07/24
87.1449966430664
85.76
83.07
87.1449966430664
85.76
83.07
07/27
88.0510025024414
86.37
83.26
88.0510025024414
86.37
83.26
07/28
87.13999938964844
86.9
83.44
87.13999938964844
86.9
83.44
07/29
87.125
87.32
83.61
87.125
87.32
83.61
07/30
88.2239990234375
87.54
83.82
88.2239990234375
87.54
83.82
07/31
87.73100280761719
87.65
84.02
87.73100280761719
87.65
84.02
08/03
89.20999908447266
87.89
84.27
89.20999908447266
87.89
84.27
08/04
89.02300262451172
88.26
84.52
89.02300262451172
88.26
84.52
08/05
88.4800033569336
88.53
84.7
88.4800033569336
88.53
84.7
08/06
88.62000274658203
88.61
84.94
88.62000274658203
88.61
84.94
08/07
89.98600006103516
89.06
85.23
89.98600006103516
89.06
85.23
08/10
89.09400177001953
89.04
85.51
89.09400177001953
89.04
85.51
08/11
87.18199920654297
88.67
85.75
87.18199920654297
88.67
85.75
08/12
88.23400115966797
88.62
86.1
88.23400115966797
88.62
86.1
08/13
87.58000183105469
88.42
86.4
87.58000183105469
88.42
86.4
08/14
86.36000061035156
87.69
86.67
86.36000061035156
87.69
86.67
08/17
85.3239974975586
86.94
86.85
85.3239974975586
86.94
86.85
08/18
86.16000366210938
86.73
87
86.16000366210938
86.73
87
08/19
85.98899841308594
86.28
87.07
85.98899841308594
86.28
87.07
08/20
86.55999755859375
86.08
87.18
86.55999755859375
86.08
87.18
08/21
87.2249984741211
86.25
87.28
87.2249984741211
86.25
87.28
08/24
87.56300354003906
86.7
87.39
87.56300354003906
86.7
87.39
08/25
86.3270034790039
86.73
87.46
86.3270034790039
86.73
87.46
08/26
85.6500015258789
86.67
87.49
85.6500015258789
86.67
87.49
08/27
86.11699676513672
86.58
87.44
86.11699676513672
86.58
87.44
08/28
85.76100158691406
86.28
87.39
85.76100158691406
86.28
87.39
08/31
84.86199951171875
85.74
87.26
84.86199951171875
85.74
87.26
09/01
83.9469985961914
85.27
87.13
83.9469985961914
85.27
87.13
09/02
83.44999694824219
84.83
86.99
83.44999694824219
84.83
86.99
09/03
84.05699920654297
84.42
86.82
84.05699920654297
84.42
86.82
09/04
85.46600341796875
84.36
86.73
85.46600341796875
84.36
86.73
09/07
86.12999725341797
84.61
86.61
86.12999725341797
84.61
86.61
09/08
85.58999633789062
84.94
86.47
85.58999633789062
84.94
86.47
09/09
85.34100341796875
85.32
86.34
85.34100341796875
85.32
86.34
09/10
85.03700256347656
85.51
86.2
85.03700256347656
85.51
86.2
09/11
84.06300354003906
85.23
85.96
84.06300354003906
85.23
85.96
09/14
83.94000244140625
84.79
85.76
83.94000244140625
84.79
85.76
09/15
84.69000244140625
84.61
85.66
84.69000244140625
84.61
85.66
09/16
85.31400299072266
84.61
85.54
85.31400299072266
84.61
85.54
09/17
85.51000213623047
84.7
85.46
85.51000213623047
84.7
85.46
09/18
85.11199951171875
84.91
85.41
85.11199951171875
84.91
85.41
09/21
85.31999969482422
85.19
85.41
85.31999969482422
85.19
85.41
09/22
84.88999938964844
85.23
85.36
84.88999938964844
85.23
85.36
09/23
84.87000274658203
85.14
85.31
84.87000274658203
85.14
85.31
09/24
83.22000122070312
84.68
85.18
83.22000122070312
84.68
85.18
09/25
82.27100372314453
84.11
84.98
82.27100372314453
84.11
84.98
09/28
82.75900268554688
83.6
84.79
82.75900268554688
83.6
84.79
09/29
83.2229995727539
83.27
84.66
83.2229995727539
83.27
84.66
09/30
84.05999755859375
83.11
84.6
84.05999755859375
83.11
84.6
10/01
82.5199966430664
82.97
84.46
82.5199966430664
82.97
84.46
10/02
82.94599914550781
83.1
84.34
82.94599914550781
83.1
84.34
10/05
83.73999786376953
83.3
84.3
83.73999786376953
83.3
84.3
10/06
83.77999877929688
83.41
84.29
83.77999877929688
83.41
84.29
10/07
83.5
83.3
84.29
83.5
83.3
84.29
10/08
84.25
83.64
84.3
84.25
83.64
84.3
10/09
86.11599731445312
84.28
84.33
86.11599731445312
84.28
84.33
10/12
86.81999969482422
84.89
84.36
86.81999969482422
84.89
84.36
10/13
86.95999908447266
85.53
84.41
86.95999908447266
85.53
84.41
10/14
87.31999969482422
86.29
84.49
87.31999969482422
86.29
84.49
10/15
88.06400299072266
87.06
84.61
88.06400299072266
87.06
84.61
10/16
87.697998046875
87.37
84.76
87.697998046875
87.37
84.76
10/19
88.16999816894531
87.64
84.92
88.16999816894531
87.64
84.92
10/20
86.56999969482422
87.56
85
86.56999969482422
87.56
85
10/21
87.04399871826172
87.51
85.07
87.04399871826172
87.51
85.07
10/22
87.33899688720703
87.36
85.14
87.33899688720703
87.36
85.14
10/23
87.37300109863281
87.3
85.23
87.37300109863281
87.3
85.23
10/26
86.20999908447266
86.91
85.27
86.20999908447266
86.91
85.27
10/27
86.0780029296875
86.81
85.32
86.0780029296875
86.81
85.32
10/28
83.80400085449219
86.16
85.27
83.80400085449219
86.16
85.27
10/29
85.6500015258789
85.82
85.37
85.6500015258789
85.82
85.37
10/30
83.04900360107422
84.96
85.4
83.04900360107422
84.96
85.4
11/02
83.83999633789062
84.48
85.44
83.83999633789062
84.48
85.44
11/03
84.72000122070312
84.21
85.5
84.72000122070312
84.21
85.5
11/04
85.28399658203125
84.51
85.55
85.28399658203125
84.51
85.55
11/05
85.2040023803711
84.42
85.66
85.2040023803711
84.42
85.66
11/06
83.55000305175781
84.52
85.69
83.55000305175781
84.52
85.69
11/09
85.11299896240234
84.77
85.74
85.11299896240234
84.77
85.74
11/10
85.41999816894531
84.91
85.81
85.41999816894531
84.91
85.81
11/11
86.01000213623047
85.06
85.91
86.01000213623047
85.06
85.91
11/12
85.55999755859375
85.13
85.96
85.55999755859375
85.13
85.96
11/13
85.20500183105469
85.46
85.92
85.20500183105469
85.46
85.92
11/16
84.95999908447266
85.43
85.85
84.95999908447266
85.43
85.85
11/17
84.81999969482422
85.31
85.76
84.81999969482422
85.31
85.76
11/18
84.66799926757812
85.04
85.66
84.66799926757812
85.04
85.66
11/19
83.62999725341797
84.66
85.48
83.62999725341797
84.66
85.48
11/20
83.0479965209961
84.23
85.29
83.0479965209961
84.23
85.29
11/23
84.05999755859375
84.05
85.13
84.05999755859375
84.05
85.13
11/24
83.68000030517578
83.82
85.01
83.68000030517578
83.82
85.01
11/25
83.4540023803711
83.57
84.87
83.4540023803711
83.57
84.87
11/26
80.1780014038086
82.88
84.58
80.1780014038086
82.88
84.58
11/27
81.42400360107422
82.56
84.34
81.42400360107422
82.56
84.34
11/30
81.79000091552734
82.11
84.17
81.79000091552734
82.11
84.17
12/01
82.78199768066406
81.93
84.04
82.78199768066406
81.93
84.04
12/02
83.37999725341797
81.91
84.02
83.37999725341797
81.91
84.02
12/03
83.56600189208984
82.59
83.94
83.56600189208984
82.59
83.94
12/04
85.552001953125
83.41
84.04
85.552001953125
83.41
84.04
12/07
85.05999755859375
84.07
84.08
85.05999755859375
84.07
84.08
12/08
82.98799896240234
84.11
84.02
82.98799896240234
84.11
84.02
12/09
83.50900268554688
84.14
83.94
83.50900268554688
84.14
83.94
12/10
83.9000015258789
84.2
83.89
83.9000015258789
84.2
83.89
12/11
84.01499938964844
83.89
83.91
84.01499938964844
83.89
83.91
12/14
83.71399688720703
83.63
83.85
83.71399688720703
83.63
83.85
12/15
84.4000015258789
83.91
83.81
84.4000015258789
83.91
83.81
12/16
84.54000091552734
84.11
83.76
84.54000091552734
84.11
83.76
12/17
83.69999694824219
84.07
83.68
83.69999694824219
84.07
83.68
12/18
84.80400085449219
84.23
83.66
84.80400085449219
84.23
83.66
12/21
85.74099731445312
84.64
83.7
85.74099731445312
84.64
83.7
12/22
86.84700012207031
85.13
83.78
86.84700012207031
85.13
83.78
12/23
87.31999969482422
85.68
83.88
87.31999969482422
85.68
83.88
12/24
86.95999908447266
86.33
84.02
86.95999908447266
86.33
84.02
12/25
86.81800079345703
86.74
84.17
86.81800079345703
86.74
84.17
12/28
87.87000274658203
87.16
84.32
87.87000274658203
87.16
84.32
12/29
88.05799865722656
87.41
84.49
88.05799865722656
87.41
84.49
12/30
87.58999633789062
87.46
84.66
87.58999633789062
87.46
84.66
12/31
88.23200225830078
87.71
84.98
88.23200225830078
87.71
84.98