2010年（平成22年）のカナダドル／円の為替チャートとデータ
2010年にCAD/JPYが大きく動いた出来事として、いくつかの重要な要因が挙げられます。まず、日本銀行が金融緩和政策を継続し、円安が進行したことが市場に影響を与えました。また、カナダではエネルギー価格の変動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、欧州債務危機の進展や米国の金融政策の変更が市場の動向に影響を与え、CAD/JPYの動き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、通貨市場に大きな変動をもたらしました。
１時間足、５分足、１分足の練習はこちらから。
2010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/
2010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
88.09600067138672
88.09600067138672
01/04
88.80899810791016
88.80899810791016
01/05
88.05799865722656
88.05799865722656
01/06
89.48699951171875
89.48699951171875
01/07
90.27999877929688
88.95
90.27999877929688
88.95
01/08
89.93900299072266
89.31
89.93900299072266
89.31
01/11
89.0199966430664
89.36
89.0199966430664
89.36
01/12
87.61399841308594
89.27
87.61399841308594
89.27
01/13
88.62000274658203
89.09
88.62000274658203
89.09
01/14
89.0999984741211
88.86
89.0999984741211
88.86
01/15
88.16000366210938
88.5
88.16000366210938
88.5
01/18
88.41999816894531
88.38
88.41999816894531
88.38
01/19
88.35700225830078
88.53
88.35700225830078
88.53
01/20
87.20500183105469
88.25
87.20500183105469
88.25
01/21
86.0530014038086
87.64
86.0530014038086
87.64
01/22
84.91799926757812
86.99
84.91799926757812
86.99
01/25
85.45999908447266
86.4
85.45999908447266
86.4
01/26
84.31999969482422
85.59
84.31999969482422
85.59
01/27
84.55000305175781
85.06
84.55000305175781
85.06
01/28
84.1500015258789
84.68
84.1500015258789
84.68
01/29
84.33699798583984
84.56
84.33699798583984
84.56
02/01
85.44000244140625
84.56
85.44000244140625
84.56
02/02
85.5199966430664
84.8
85.5199966430664
84.8
02/03
85.54199981689453
85
85.54199981689453
85
02/04
83.36000061035156
84.84
86.99
83.36000061035156
84.84
86.99
02/05
83.25599670410156
84.62
86.8
83.25599670410156
84.62
86.8
02/08
83.0
84.14
86.57
83.0
84.14
86.57
02/09
84.09400177001953
83.85
86.41
84.09400177001953
83.85
86.41
02/10
84.58000183105469
83.66
86.21
84.58000183105469
83.66
86.21
02/11
85.4530029296875
84.08
86.02
85.4530029296875
84.08
86.02
02/12
85.62999725341797
84.55
85.85
85.62999725341797
84.55
85.85
02/15
85.79100036621094
85.11
85.72
85.79100036621094
85.11
85.72
02/16
86.41999816894531
85.57
85.67
86.41999816894531
85.57
85.67
02/17
86.95999908447266
86.05
85.6
86.95999908447266
86.05
85.6
02/18
87.5199966430664
86.46
85.54
87.5199966430664
86.46
85.54
02/19
88.03600311279297
86.95
85.53
88.03600311279297
86.95
85.53
02/22
87.5
87.29
85.5
87.5
87.29
85.5
02/23
85.45700073242188
87.09
85.38
85.45700073242188
87.09
85.38
02/24
85.69999694824219
86.84
85.32
85.69999694824219
86.84
85.32
02/25
84.08000183105469
86.15
85.24
84.08000183105469
86.15
85.24
02/26
84.53399658203125
85.45
85.23
84.53399658203125
85.45
85.23
03/01
85.53700256347656
85.06
85.23
85.53700256347656
85.06
85.23
03/02
85.75700378417969
85.12
85.29
85.75700378417969
85.12
85.29
03/03
85.7979965209961
85.14
85.34
85.7979965209961
85.14
85.34
03/04
86.38999938964844
85.6
85.43
86.38999938964844
85.6
85.43
03/05
87.68299865722656
86.23
85.56
87.68299865722656
86.23
85.56
03/08
87.76000213623047
86.68
85.65
87.76000213623047
86.68
85.65
03/09
87.61000061035156
87.05
85.74
87.61000061035156
87.05
85.74
03/10
88.2020034790039
87.53
85.84
88.2020034790039
87.53
85.84
03/11
88.54000091552734
87.96
86.05
88.54000091552734
87.96
86.05
03/12
88.8239974975586
88.19
86.27
88.8239974975586
88.19
86.27
03/15
88.58000183105469
88.35
86.5
88.58000183105469
88.35
86.5
03/16
89.05000305175781
88.64
86.7
89.05000305175781
88.64
86.7
03/17
89.4469985961914
88.89
86.89
89.4469985961914
88.89
86.89
03/18
89.2229995727539
89.02
87.04
89.2229995727539
89.02
87.04
03/19
88.97100067138672
89.05
87.17
88.97100067138672
89.05
87.17
03/22
88.83300018310547
89.1
87.3
88.83300018310547
89.1
87.3
03/23
88.87799835205078
89.07
87.39
88.87799835205078
89.07
87.39
03/24
89.86699676513672
89.15
87.51
89.86699676513672
89.15
87.51
03/25
90.36000061035156
89.38
87.62
90.36000061035156
89.38
87.62
03/26
90.0739974975586
89.6
87.71
90.0739974975586
89.6
87.71
03/29
90.5
89.94
87.83
90.5
89.94
87.83
03/30
91.04000091552734
90.37
88.05
91.04000091552734
90.37
88.05
03/31
92.09200286865234
90.81
88.31
92.09200286865234
90.81
88.31
04/01
93.04000091552734
91.35
88.66
93.04000091552734
91.35
88.66
04/02
93.49700164794922
92.03
89.02
93.49700164794922
92.03
89.02
04/05
94.13300323486328
92.76
89.37
94.13300323486328
92.76
89.37
04/06
93.69000244140625
93.29
89.68
93.69000244140625
93.29
89.68
04/07
92.83999633789062
93.44
89.96
92.83999633789062
93.44
89.96
04/08
93.22000122070312
93.48
90.24
93.22000122070312
93.48
90.24
04/09
92.89199829101562
93.36
90.45
92.89199829101562
93.36
90.45
04/12
92.88999938964844
93.11
90.65
92.88999938964844
93.11
90.65
04/13
93.00499725341797
92.97
90.87
93.00499725341797
92.97
90.87
04/14
93.47000122070312
93.1
91.08
93.47000122070312
93.1
91.08
04/15
92.8219985961914
93.02
91.25
92.8219985961914
93.02
91.25
04/16
91.00199890136719
92.64
91.34
91.00199890136719
92.64
91.34
04/19
91.08999633789062
92.28
91.44
91.08999633789062
92.28
91.44
04/20
93.30999755859375
92.34
91.61
93.30999755859375
92.34
91.61
04/21
93.11000061035156
92.27
91.75
93.11000061035156
92.27
91.75
04/22
93.18000030517578
92.34
91.91
93.18000030517578
92.34
91.91
04/23
94.03099822998047
92.94
92.11
94.03099822998047
92.94
92.11
04/26
93.83799743652344
93.49
92.31
93.83799743652344
93.49
92.31
04/27
91.63999938964844
93.16
92.43
91.63999938964844
93.16
92.43
04/28
92.95899963378906
93.13
92.55
92.95899963378906
93.13
92.55
04/29
93.61000061035156
93.22
92.68
93.61000061035156
93.22
92.68
04/30
92.18199920654297
92.85
92.76
92.18199920654297
92.85
92.76
05/03
93.66100311279297
92.81
92.89
93.66100311279297
92.81
92.89
05/04
92.3499984741211
92.95
92.94
92.3499984741211
92.95
92.94
05/05
90.96600341796875
92.55
92.9
90.96600341796875
92.55
92.9
05/06
86.36000061035156
91.1
92.63
86.36000061035156
91.1
92.63
05/07
87.78600311279297
90.22
92.4
87.78600311279297
90.22
92.4
05/10
90.93800354003906
89.68
92.27
90.93800354003906
89.68
92.27
05/11
90.51899719238281
89.31
92.15
90.51899719238281
89.31
92.15
05/12
91.38999938964844
89.4
92.09
91.38999938964844
89.4
92.09
05/13
90.80000305175781
90.29
91.99
90.80000305175781
90.29
91.99
05/14
89.32099914550781
90.59
91.85
89.32099914550781
90.59
91.85
05/17
89.55500030517578
90.32
91.72
89.55500030517578
90.32
91.72
05/18
88.29000091552734
89.87
91.53
88.29000091552734
89.87
91.53
05/19
87.69200134277344
89.13
91.3
87.69200134277344
89.13
91.3
05/20
83.45500183105469
87.66
90.92
83.45500183105469
87.66
90.92
05/21
84.9729995727539
86.79
90.68
84.9729995727539
86.79
90.68
05/24
84.83000183105469
85.85
90.43
84.83000183105469
85.85
90.43
05/25
84.58000183105469
85.11
90.08
84.58000183105469
85.11
90.08
05/26
84.0770034790039
84.38
89.72
84.0770034790039
84.38
89.72
05/27
86.51899719238281
85
89.45
86.51899719238281
85
89.45
05/28
86.33899688720703
85.27
89.15
86.33899688720703
85.27
89.15
05/31
87.40599822998047
85.78
88.89
87.40599822998047
85.78
88.89
06/01
86.41100311279297
86.15
88.68
86.41100311279297
86.15
88.68
06/02
88.7300033569336
87.08
88.51
88.7300033569336
87.08
88.51
06/03
88.9739990234375
87.57
88.32
88.9739990234375
87.57
88.32
06/04
86.49800109863281
87.6
88.1
86.49800109863281
87.6
88.1
06/07
86.33999633789062
87.39
87.8
86.33999633789062
87.39
87.8
06/08
87.2040023803711
87.55
87.6
87.2040023803711
87.55
87.6
06/09
87.4800033569336
87.3
87.46
87.4800033569336
87.3
87.46
06/10
88.52999877929688
87.21
87.55
88.52999877929688
87.21
87.55
06/11
88.74299621582031
87.66
87.58
88.74299621582031
87.66
87.58
06/14
88.66200256347656
88.12
87.49
88.66200256347656
88.12
87.49
06/15
89.15399932861328
88.51
87.44
89.15399932861328
88.51
87.44
06/16
89.11000061035156
88.84
87.35
89.11000061035156
88.84
87.35
06/17
88.28199768066406
88.79
87.25
88.28199768066406
88.79
87.25
06/18
88.74299621582031
88.79
87.22
88.74299621582031
88.79
87.22
06/21
88.87300109863281
88.83
87.2
88.87300109863281
88.83
87.2
06/22
88.02400207519531
88.61
87.19
88.02400207519531
88.61
87.19
06/23
86.51000213623047
88.09
87.14
86.51000213623047
88.09
87.14
06/24
85.93000030517578
87.62
87.24
85.93000030517578
87.62
87.24
06/25
86.1500015258789
87.1
87.28
86.1500015258789
87.1
87.28
06/28
86.15499877929688
86.55
87.34
86.15499877929688
86.55
87.34
06/29
84.08899688720703
85.77
87.32
84.08899688720703
85.77
87.32
06/30
83.18499755859375
85.1
87.28
83.18499755859375
85.1
87.28
07/01
82.68000030517578
84.45
87.13
82.68000030517578
84.45
87.13
07/02
82.58000183105469
83.74
86.98
82.58000183105469
83.74
86.98
07/05
82.28199768066406
82.96
86.77
82.28199768066406
82.96
86.77
07/06
83.0
82.75
86.64
83.0
82.75
86.64
07/07
83.64600372314453
82.84
86.43
83.64600372314453
82.84
86.43
07/08
84.72799682617188
83.25
86.26
84.72799682617188
83.25
86.26
07/09
85.66699981689453
83.86
86.23
85.66699981689453
83.86
86.23
07/12
85.4800033569336
84.5
86.2
85.4800033569336
84.5
86.2
07/13
86.08499908447266
85.12
86.15
86.08499908447266
85.12
86.15
07/14
85.41999816894531
85.48
86.07
85.41999816894531
85.48
86.07
07/15
84.12000274658203
85.35
85.89
84.12000274658203
85.35
85.89
07/16
81.80999755859375
84.58
85.61
81.80999755859375
84.58
85.61
07/19
82.16000366210938
83.92
85.35
82.16000366210938
83.92
85.35
07/20
83.54000091552734
83.41
85.13
83.54000091552734
83.41
85.13
07/21
82.86100006103516
82.9
84.88
82.86100006103516
82.9
84.88
07/22
84.03399658203125
82.88
84.71
84.03399658203125
82.88
84.71
07/23
84.4010009765625
83.4
84.54
84.4010009765625
83.4
84.54
07/26
84.23999786376953
83.82
84.35
84.23999786376953
83.82
84.35
07/27
84.79000091552734
84.07
84.22
84.79000091552734
84.07
84.22
07/28
84.22000122070312
84.34
84.13
84.22000122070312
84.34
84.13
07/29
83.69999694824219
84.27
84.04
83.69999694824219
84.27
84.04
07/30
83.91300201416016
84.17
83.95
83.91300201416016
84.17
83.95
08/02
84.66000366210938
84.26
83.89
84.66000366210938
84.26
83.89
08/03
83.73999786376953
84.05
83.88
83.73999786376953
84.05
83.88
08/04
83.75599670410156
83.95
83.9
83.75599670410156
83.95
83.9
08/05
84.73999786376953
84.16
83.98
84.73999786376953
84.16
83.98
08/06
84.37000274658203
84.25
84.05
84.37000274658203
84.25
84.05
08/09
82.94000244140625
83.91
84.08
82.94000244140625
83.91
84.08
08/10
83.59300231933594
83.88
84.1
83.59300231933594
83.88
84.1
08/11
82.80599975585938
83.69
84.07
82.80599975585938
83.69
84.07
08/12
81.22000122070312
82.99
83.93
81.22000122070312
82.99
83.93
08/13
82.57499694824219
82.63
83.81
82.57499694824219
82.63
83.81
08/16
82.71399688720703
82.58
83.7
82.71399688720703
82.58
83.7
08/17
81.70999908447266
82.2
83.52
81.70999908447266
82.2
83.52
08/18
82.87000274658203
82.22
83.42
82.87000274658203
82.22
83.42
08/19
83.11699676513672
82.6
83.38
83.11699676513672
82.6
83.38
08/20
82.08399963378906
82.5
83.39
82.08399963378906
82.5
83.39
08/23
81.54000091552734
82.26
83.37
81.54000091552734
82.26
83.37
08/24
80.83999633789062
82.09
83.26
80.83999633789062
82.09
83.26
08/25
79.37999725341797
81.39
83.12
79.37999725341797
81.39
83.12
08/26
79.88400268554688
80.75
82.95
79.88400268554688
80.75
82.95
08/27
79.69000244140625
80.27
82.76
79.69000244140625
80.27
82.76
08/30
81.49700164794922
80.26
82.65
81.49700164794922
80.26
82.65
08/31
79.7020034790039
80.03
82.45
79.7020034790039
80.03
82.45
09/01
79.02400207519531
79.96
82.24
79.02400207519531
79.96
82.24
09/02
80.28800201416016
80.04
82.11
80.28800201416016
80.04
82.11
09/03
80.0270004272461
80.11
81.95
80.0270004272461
80.11
81.95
09/06
81.21700286865234
80.05
81.81
81.21700286865234
80.05
81.81
09/07
81.2239990234375
80.36
81.71
81.2239990234375
80.36
81.71
09/08
79.83999633789062
80.52
81.56
79.83999633789062
80.52
81.56
09/09
80.9219970703125
80.65
81.4
80.9219970703125
80.65
81.4
09/10
81.13999938964844
80.87
81.27
81.13999938964844
80.87
81.27
09/13
81.63500213623047
80.95
81.22
81.63500213623047
80.95
81.22
09/14
81.3499984741211
80.98
81.13
81.3499984741211
80.98
81.13
09/15
80.87100219726562
81.18
81.05
80.87100219726562
81.18
81.05
09/16
83.55000305175781
81.71
81.15
83.55000305175781
81.71
81.15
09/17
83.62999725341797
82.21
81.19
83.62999725341797
82.21
81.19
09/20
82.98999786376953
82.48
81.2
82.98999786376953
82.48
81.2
09/21
83.16000366210938
82.84
81.26
83.16000366210938
82.84
81.26
09/22
82.91699981689453
83.25
81.26
82.91699981689453
83.25
81.26
09/23
81.94999694824219
82.93
81.21
81.94999694824219
82.93
81.21
09/24
81.68000030517578
82.54
81.2
81.68000030517578
82.54
81.2
09/27
82.27999877929688
82.4
81.23
82.27999877929688
82.4
81.23
09/28
81.73999786376953
82.11
81.26
81.73999786376953
82.11
81.26
09/29
81.40299987792969
81.81
81.34
81.40299987792969
81.81
81.34
09/30
81.13500213623047
81.65
81.39
81.13500213623047
81.65
81.39
10/01
81.03199768066406
81.52
81.45
81.03199768066406
81.52
81.45
10/04
81.6780014038086
81.4
81.46
81.6780014038086
81.4
81.46
10/05
81.58000183105469
81.37
81.53
81.58000183105469
81.37
81.53
10/06
81.9000015258789
81.47
81.65
81.9000015258789
81.47
81.65
10/07
82.01699829101562
81.64
81.71
82.01699829101562
81.64
81.71
10/08
80.9000015258789
81.62
81.75
80.9000015258789
81.62
81.75
10/11
80.9749984741211
81.47
81.74
80.9749984741211
81.47
81.74
10/12
81.01799774169922
81.36
81.73
81.01799774169922
81.36
81.73
10/13
80.93000030517578
81.17
81.78
80.93000030517578
81.17
81.78
10/14
81.51499938964844
81.07
81.8
81.51499938964844
81.07
81.8
10/15
81.11000061035156
81.11
81.8
81.11000061035156
81.11
81.8
10/18
80.31999969482422
80.98
81.75
80.31999969482422
80.98
81.75
10/19
79.79900360107422
80.73
81.68
79.79900360107422
80.73
81.68
10/20
78.90699768066406
80.33
81.6
78.90699768066406
80.33
81.6
10/21
79.25
79.88
81.43
79.25
79.88
81.43
10/22
79.22000122070312
79.5
81.26
79.22000122070312
79.5
81.26
10/25
79.18399810791016
79.27
81.1
79.18399810791016
79.27
81.1
10/26
79.22000122070312
79.16
80.95
79.22000122070312
79.16
80.95
10/27
79.43000030517578
79.26
80.81
79.43000030517578
79.26
80.81
10/28
79.41899871826172
79.29
80.71
79.41899871826172
79.29
80.71
10/29
79.41899871826172
79.33
80.62
79.41899871826172
79.33
80.62
11/01
78.94999694824219
79.29
80.48
78.94999694824219
79.29
80.48
11/02
79.54000091552734
79.35
80.39
79.54000091552734
79.35
80.39
11/03
79.93000030517578
79.45
80.34
79.93000030517578
79.45
80.34
11/04
80.30000305175781
79.63
80.3
80.30000305175781
79.63
80.3
11/05
80.55500030517578
79.86
80.28
80.55500030517578
79.86
80.28
11/08
81.12100219726562
80.29
80.26
81.12100219726562
80.29
80.26
11/09
80.71600341796875
80.52
80.23
80.71600341796875
80.52
80.23
11/10
81.00700378417969
80.74
80.19
81.00700378417969
80.74
80.19
11/11
82.16899871826172
81.11
80.2
82.16899871826172
81.11
80.2
11/12
82.02999877929688
81.41
80.24
82.02999877929688
81.41
80.24
11/15
81.61100006103516
81.51
80.27
81.61100006103516
81.51
80.27
11/16
82.33000183105469
81.83
80.32
82.33000183105469
81.83
80.32
11/17
81.5719985961914
81.94
80.34
81.5719985961914
81.94
80.34
11/18
81.22699737548828
81.75
80.33
81.22699737548828
81.75
80.33
11/19
82.0
81.75
80.37
82.0
81.75
80.37
11/22
82.125
81.85
80.44
82.125
81.85
80.44
11/23
81.71499633789062
81.73
80.52
81.71499633789062
81.73
80.52
11/24
81.44000244140625
81.7
80.62
81.44000244140625
81.7
80.62
11/25
82.70500183105469
82
80.76
82.70500183105469
82
80.76
11/26
82.86000061035156
82.17
80.9
82.86000061035156
82.17
80.9
11/29
82.53500366210938
82.25
81.04
82.53500366210938
82.25
81.04
11/30
82.63999938964844
82.44
81.17
82.63999938964844
82.44
81.17
12/01
81.5199966430664
82.45
81.26
81.5199966430664
82.45
81.26
12/02
82.55999755859375
82.42
81.38
82.55999755859375
82.42
81.38
12/03
83.4000015258789
82.53
81.54
83.4000015258789
82.53
81.54
12/06
82.5260009765625
82.53
81.69
82.5260009765625
82.53
81.69
12/07
82.18000030517578
82.44
81.79
82.18000030517578
82.44
81.79
12/08
82.55000305175781
82.64
81.9
82.55000305175781
82.64
81.9
12/09
83.177001953125
82.77
82.01
83.177001953125
82.77
82.01
12/10
82.9469985961914
82.68
82.11
82.9469985961914
82.68
82.11
12/13
83.05999755859375
82.78
82.18
83.05999755859375
82.78
82.18
12/14
82.77999877929688
82.9
82.27
82.77999877929688
82.9
82.27
12/15
83.27200317382812
83.05
82.36
83.27200317382812
83.05
82.36
12/16
83.87999725341797
83.19
82.43
83.87999725341797
83.19
82.43
12/17
83.51000213623047
83.3
82.48
83.51000213623047
83.3
82.48
12/20
82.97000122070312
83.28
82.54
82.97000122070312
83.28
82.54
12/21
82.29000091552734
83.18
82.54
82.29000091552734
83.18
82.54
12/22
82.30000305175781
82.99
82.57
82.30000305175781
82.99
82.57
12/23
82.49199676513672
82.71
82.62
82.49199676513672
82.71
82.62
12/24
82.2040023803711
82.45
82.63
82.2040023803711
82.45
82.63
12/27
82.04000091552734
82.27
82.62
82.04000091552734
82.27
82.62
12/28
82.20999908447266
82.25
82.64
82.20999908447266
82.25
82.64
12/29
82.1520004272461
82.22
82.67
82.1520004272461
82.22
82.67
12/30
81.56999969482422
82.04
82.63
81.56999969482422
82.04
82.63
12/31
81.44999694824219
81.88
82.57
81.44999694824219
81.88
82.57