2011年（平成23年）のカナダドル／円の為替チャートとデータ
2011年にCAD/JPYが大きく動いた出来事として、東日本大震災が挙げられます。この災害により、日本経済が大きな打撃を受け、円高が進行しました。また、欧州債務危機の深刻化が世界的な経済不安を高め、リスク回避の動きが強まりました。
さらに、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。これらの要因が複合的に作用し、CAD/JPYの動きに影響を与えました。詳細については、
１時間足、５分足、１分足の練習はこちらから。
2011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/
2011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
01/03
81.68000030517578
81.68000030517578
01/04
82.26000213623047
82.26000213623047
01/05
82.2699966430664
82.2699966430664
01/06
83.44999694824219
83.44999694824219
01/07
83.4800033569336
82.63
83.4800033569336
82.63
01/10
83.69999694824219
83.03
83.69999694824219
83.03
01/11
83.27999877929688
83.24
83.27999877929688
83.24
01/12
84.19999694824219
83.62
84.19999694824219
83.62
01/13
84.18000030517578
83.77
84.18000030517578
83.77
01/14
83.63999938964844
83.8
83.63999938964844
83.8
01/17
83.90499877929688
83.84
83.90499877929688
83.84
01/18
83.72000122070312
83.93
83.72000122070312
83.93
01/19
83.2490005493164
83.74
83.2490005493164
83.74
01/20
82.52400207519531
83.41
82.52400207519531
83.41
01/21
83.1510009765625
83.31
83.1510009765625
83.31
01/24
83.11000061035156
83.15
83.11000061035156
83.15
01/25
83.04100036621094
83.02
83.04100036621094
83.02
01/26
82.47799682617188
82.86
82.47799682617188
82.86
01/27
82.58799743652344
82.87
82.58799743652344
82.87
01/28
83.26200103759766
82.9
83.26200103759766
82.9
01/31
81.88300323486328
82.65
81.88300323486328
82.65
02/01
82.05000305175781
82.45
82.05000305175781
82.45
02/02
82.16999816894531
82.39
82.16999816894531
82.39
02/03
82.4739990234375
82.37
82.4739990234375
82.37
02/04
82.37300109863281
82.19
82.96
82.37300109863281
82.19
82.96
02/07
83.2300033569336
82.46
83.03
83.2300033569336
82.46
83.03
02/08
83.06999969482422
82.66
83.06
83.06999969482422
82.66
83.06
02/09
82.69000244140625
82.77
83.08
82.69000244140625
82.77
83.08
02/10
82.87699890136719
82.85
83.05
82.87699890136719
82.85
83.05
02/11
83.66799926757812
83.11
83.06
83.66799926757812
83.11
83.06
02/14
84.47599792480469
83.36
83.09
84.47599792480469
83.36
83.09
02/15
84.25
83.59
83.13
84.25
83.59
83.13
02/16
84.59300231933594
83.97
83.15
84.59300231933594
83.97
83.15
02/17
84.89199829101562
84.38
83.17
84.89199829101562
84.38
83.17
02/18
84.62000274658203
84.57
83.21
84.62000274658203
84.57
83.21
02/21
84.3219985961914
84.54
83.23
84.3219985961914
84.54
83.23
02/22
84.51799774169922
84.59
83.26
84.51799774169922
84.59
83.26
02/23
83.59300231933594
84.39
83.28
83.59300231933594
84.39
83.28
02/24
83.36000061035156
84.08
83.31
83.36000061035156
84.08
83.31
02/25
83.5199966430664
83.86
83.32
83.5199966430664
83.86
83.32
02/28
83.44000244140625
83.69
83.34
83.44000244140625
83.69
83.34
03/01
84.2699966430664
83.64
83.39
84.2699966430664
83.64
83.39
03/02
83.9800033569336
83.71
83.45
83.9800033569336
83.71
83.45
03/03
84.08000183105469
83.86
83.51
84.08000183105469
83.86
83.51
03/04
84.63999938964844
84.08
83.56
84.63999938964844
84.08
83.56
03/07
84.66000366210938
84.33
83.67
84.66000366210938
84.33
83.67
03/08
84.5479965209961
84.38
83.77
84.5479965209961
84.38
83.77
03/09
85.2300033569336
84.63
83.89
85.2300033569336
84.63
83.89
03/10
85.48999786376953
84.91
84.02
85.48999786376953
84.91
84.02
03/11
84.98999786376953
84.98
84.12
84.98999786376953
84.98
84.12
03/14
83.44000244140625
84.74
84.13
83.44000244140625
84.74
84.13
03/15
83.96299743652344
84.62
84.16
83.96299743652344
84.62
84.16
03/16
82.38099670410156
84.05
84.15
82.38099670410156
84.05
84.15
03/17
79.69300079345703
82.89
84.02
79.69300079345703
82.89
84.02
03/18
80.76200103759766
82.05
83.91
80.76200103759766
82.05
83.91
03/21
82.33000183105469
81.83
83.82
82.33000183105469
81.83
83.82
03/22
82.96099853515625
81.63
83.77
82.96099853515625
81.63
83.77
03/23
82.50599670410156
81.65
83.69
82.50599670410156
81.65
83.69
03/24
82.44000244140625
82.2
83.59
82.44000244140625
82.2
83.59
03/25
82.91100311279297
82.63
83.52
82.91100311279297
82.63
83.52
03/28
82.97000122070312
82.76
83.47
82.97000122070312
82.76
83.47
03/29
83.56999969482422
82.88
83.43
83.56999969482422
82.88
83.43
03/30
84.55999755859375
83.29
83.47
84.55999755859375
83.29
83.47
03/31
85.55999755859375
83.91
83.56
85.55999755859375
83.91
83.56
04/01
85.94100189208984
84.52
83.65
85.94100189208984
84.52
83.65
04/04
87.41000366210938
85.41
83.81
87.41000366210938
85.41
83.81
04/05
86.95999908447266
86.09
83.92
86.95999908447266
86.09
83.92
04/06
88.3499984741211
86.84
84.09
88.3499984741211
86.84
84.09
04/07
88.84500122070312
87.5
84.28
88.84500122070312
87.5
84.28
04/08
88.58000183105469
88.03
84.44
88.58000183105469
88.03
84.44
04/11
88.9520034790039
88.34
84.61
88.9520034790039
88.34
84.61
04/12
88.51300048828125
88.65
84.77
88.51300048828125
88.65
84.77
04/13
86.85399627685547
88.35
84.84
86.85399627685547
88.35
84.84
04/14
87.0
87.98
84.9
87.0
87.98
84.9
04/18
86.58000183105469
87.58
84.96
86.58000183105469
87.58
84.96
04/19
85.33999633789062
86.86
85.04
85.33999633789062
86.86
85.04
04/20
86.37799835205078
86.43
85.13
86.37799835205078
86.43
85.13
04/21
86.48999786376953
86.36
85.3
86.48999786376953
86.36
85.3
04/22
85.90499877929688
86.14
85.55
85.90499877929688
86.14
85.55
04/25
85.87999725341797
86
85.75
85.87999725341797
86
85.75
04/26
85.76200103759766
86.08
85.89
85.76200103759766
86.08
85.89
04/27
85.7300033569336
85.95
86
85.7300033569336
85.95
86
04/28
86.37999725341797
85.93
86.15
86.37999725341797
85.93
86.15
04/29
85.7699966430664
85.9
86.29
85.7699966430664
85.9
86.29
05/02
85.86000061035156
85.9
86.41
85.86000061035156
85.9
86.41
05/03
85.30799865722656
85.81
86.5
85.30799865722656
85.81
86.5
05/04
84.97899627685547
85.66
86.56
84.97899627685547
85.66
86.56
05/05
84.12000274658203
85.21
86.54
84.12000274658203
85.21
86.54
05/06
83.22200012207031
84.7
86.44
83.22200012207031
84.7
86.44
05/09
83.69400024414062
84.26
86.35
83.69400024414062
84.26
86.35
05/10
83.26699829101562
83.86
86.19
83.26699829101562
83.86
86.19
05/11
84.6500015258789
83.79
86.1
84.6500015258789
83.79
86.1
05/12
84.31999969482422
83.83
85.94
84.31999969482422
83.83
85.94
05/13
84.11000061035156
84.01
85.75
84.11000061035156
84.01
85.75
05/16
83.3499984741211
83.94
85.54
83.3499984741211
83.94
85.54
05/17
82.8280029296875
83.85
85.29
82.8280029296875
83.85
85.29
05/18
83.7699966430664
83.68
85.1
83.7699966430664
83.68
85.1
05/19
84.1969985961914
83.65
85
84.1969985961914
83.65
85
05/20
84.48999786376953
83.73
84.9
84.48999786376953
83.73
84.9
05/23
83.80999755859375
83.82
84.78
83.80999755859375
83.82
84.78
05/24
83.80999755859375
84.02
84.72
83.80999755859375
84.02
84.72
05/25
83.99800109863281
84.06
84.63
83.99800109863281
84.06
84.63
05/26
83.87799835205078
84
84.52
83.87799835205078
84
84.52
05/27
82.97200012207031
83.69
84.41
82.97200012207031
83.69
84.41
05/30
82.62000274658203
83.46
84.28
82.62000274658203
83.46
84.28
05/31
82.76000213623047
83.25
84.16
82.76000213623047
83.25
84.16
06/01
84.12999725341797
83.27
84.09
84.12999725341797
83.27
84.09
06/02
82.75
83.05
83.95
82.75
83.05
83.95
06/03
83.0
83.05
83.84
83.0
83.05
83.84
06/06
82.08200073242188
82.94
83.68
82.08200073242188
82.94
83.68
06/07
81.7300033569336
82.74
83.54
81.7300033569336
82.74
83.54
06/08
82.25800323486328
82.36
83.43
82.25800323486328
82.36
83.43
06/09
81.56800079345703
82.13
83.33
81.56800079345703
82.13
83.33
06/10
82.45700073242188
82.02
83.3
82.45700073242188
82.02
83.3
06/13
81.94000244140625
81.99
83.23
81.94000244140625
81.99
83.23
06/14
82.09100341796875
82.06
83.18
82.09100341796875
82.06
83.18
06/15
83.13999938964844
82.24
83.12
83.13999938964844
82.24
83.12
06/16
82.6500015258789
82.46
83.06
82.6500015258789
82.46
83.06
06/17
82.08499908447266
82.38
82.97
82.08499908447266
82.38
82.97
06/20
81.61000061035156
82.32
82.9
81.61000061035156
82.32
82.9
06/21
81.9010009765625
82.28
82.87
81.9010009765625
82.28
82.87
06/22
82.4800033569336
82.15
82.82
82.4800033569336
82.15
82.82
06/23
82.4800033569336
82.11
82.75
82.4800033569336
82.11
82.75
06/24
82.23899841308594
82.14
82.66
82.23899841308594
82.14
82.66
06/27
81.30999755859375
82.08
82.56
81.30999755859375
82.08
82.56
06/28
82.01100158691406
82.1
82.49
82.01100158691406
82.1
82.49
06/29
82.54000091552734
82.12
82.43
82.54000091552734
82.12
82.43
06/30
83.43399810791016
82.31
82.41
83.43399810791016
82.31
82.41
07/01
83.62000274658203
82.58
82.44
83.62000274658203
82.58
82.44
07/04
84.3280029296875
83.19
82.5
84.3280029296875
83.19
82.5
07/05
84.12000274658203
83.61
82.56
84.12000274658203
83.61
82.56
07/06
84.19000244140625
83.94
82.56
84.19000244140625
83.94
82.56
07/07
83.86599731445312
84.02
82.61
83.86599731445312
84.02
82.61
07/08
84.74099731445312
84.25
82.67
84.74099731445312
84.25
82.67
07/11
83.75
84.13
82.74
83.75
84.13
82.74
07/12
82.87999725341797
83.89
82.79
82.87999725341797
83.89
82.79
07/13
82.04000091552734
83.46
82.78
82.04000091552734
83.46
82.78
07/14
82.48999786376953
83.18
82.82
82.48999786376953
83.18
82.82
07/15
82.49700164794922
82.73
82.82
82.49700164794922
82.73
82.82
07/18
82.86000061035156
82.55
82.85
82.86000061035156
82.55
82.85
07/19
82.35800170898438
82.45
82.86
82.35800170898438
82.45
82.86
07/20
83.26200103759766
82.69
82.87
83.26200103759766
82.69
82.87
07/21
83.19000244140625
82.83
82.89
83.19000244140625
82.83
82.89
07/22
83.19999694824219
82.97
82.94
83.19999694824219
82.97
82.94
07/25
82.54499816894531
82.91
82.97
82.54499816894531
82.91
82.97
07/26
82.63999938964844
82.97
83
82.63999938964844
82.97
83
07/27
82.56800079345703
82.83
83.01
82.56800079345703
82.83
83.01
07/28
82.12000274658203
82.61
82.99
82.12000274658203
82.61
82.99
07/29
81.83399963378906
82.34
82.98
81.83399963378906
82.34
82.98
08/01
80.9000015258789
82.01
82.96
80.9000015258789
82.01
82.96
08/02
81.06999969482422
81.7
82.92
81.06999969482422
81.7
82.92
08/03
80.29000091552734
81.24
82.83
80.29000091552734
81.24
82.83
08/04
80.19999694824219
80.86
82.7
80.19999694824219
80.86
82.7
08/05
80.83000183105469
80.66
82.59
80.83000183105469
80.66
82.59
08/08
79.31999969482422
80.34
82.39
79.31999969482422
80.34
82.39
08/09
78.16999816894531
79.76
82.15
78.16999816894531
79.76
82.15
08/10
78.58999633789062
79.42
81.93
78.58999633789062
79.42
81.93
08/11
77.08999633789062
78.8
81.66
77.08999633789062
78.8
81.66
08/12
77.94999694824219
78.22
81.39
77.94999694824219
78.22
81.39
08/15
77.6500015258789
77.89
81.14
77.6500015258789
77.89
81.14
08/16
78.29900360107422
77.92
80.96
78.29900360107422
77.92
80.96
08/17
78.08399963378906
77.81
80.8
78.08399963378906
77.81
80.8
08/18
78.05999755859375
78.01
80.62
78.05999755859375
78.01
80.62
08/19
77.3499984741211
77.89
80.42
77.3499984741211
77.89
80.42
08/22
77.44999694824219
77.85
80.2
77.44999694824219
77.85
80.2
08/23
77.54000091552734
77.7
80.01
77.54000091552734
77.7
80.01
08/24
77.55999755859375
77.59
79.78
77.55999755859375
77.59
79.78
08/25
77.95999908447266
77.57
79.57
77.95999908447266
77.57
79.57
08/26
78.33999633789062
77.77
79.38
78.33999633789062
77.77
79.38
08/29
78.1050033569336
77.9
79.2
78.1050033569336
77.9
79.2
08/30
78.79000091552734
78.15
79.04
78.79000091552734
78.15
79.04
08/31
78.31999969482422
78.3
78.87
78.31999969482422
78.3
78.87
09/01
78.43299865722656
78.4
78.73
78.43299865722656
78.4
78.73
09/02
78.70899963378906
78.47
78.6
78.70899963378906
78.47
78.6
09/05
77.87000274658203
78.42
78.48
77.87000274658203
78.42
78.48
09/06
77.55400085449219
78.18
78.34
77.55400085449219
78.18
78.34
09/07
78.40699768066406
78.19
78.27
78.40699768066406
78.19
78.27
09/08
78.5199966430664
78.21
78.2
78.5199966430664
78.21
78.2
09/09
78.4000015258789
78.15
78.1
78.4000015258789
78.15
78.1
09/12
77.66899871826172
78.11
78.03
77.66899871826172
78.11
78.03
09/13
77.73200225830078
78.15
78.02
77.73200225830078
78.15
78.02
09/14
78.04299926757812
78.07
78
78.04299926757812
78.07
78
09/15
77.41999816894531
77.85
78.01
77.41999816894531
77.85
78.01
09/16
77.9010009765625
77.75
78.01
77.9010009765625
77.75
78.01
09/19
78.31500244140625
77.88
78.03
78.31500244140625
77.88
78.03
09/20
77.05000305175781
77.75
77.98
77.05000305175781
77.75
77.98
09/21
76.93399810791016
77.52
77.94
76.93399810791016
77.52
77.94
09/22
76.0719985961914
77.25
77.86
76.0719985961914
77.25
77.86
09/23
74.2040023803711
76.52
77.73
74.2040023803711
76.52
77.73
09/26
74.4800033569336
75.75
77.61
74.4800033569336
75.75
77.61
09/27
74.4000015258789
75.22
77.49
74.4000015258789
75.22
77.49
09/28
75.26000213623047
74.88
77.4
75.26000213623047
74.88
77.4
09/29
73.91999816894531
74.45
77.23
73.91999816894531
74.45
77.23
09/30
73.95999908447266
74.4
77.06
73.95999908447266
74.4
77.06
10/03
73.48999786376953
74.21
76.87
73.48999786376953
74.21
76.87
10/04
72.69000244140625
73.86
76.63
72.69000244140625
73.86
76.63
10/05
72.82599639892578
73.38
76.41
72.82599639892578
73.38
76.41
10/06
73.6500015258789
73.32
76.22
73.6500015258789
73.32
76.22
10/07
73.8479995727539
73.3
76.02
73.8479995727539
73.3
76.02
10/10
73.94999694824219
73.39
75.87
73.94999694824219
73.39
75.87
10/11
74.63899993896484
73.78
75.75
74.63899993896484
73.78
75.75
10/12
74.5469970703125
74.13
75.6
74.5469970703125
74.13
75.6
10/13
75.81600189208984
74.56
75.49
75.81600189208984
74.56
75.49
10/14
75.11599731445312
74.81
75.36
75.11599731445312
74.81
75.36
10/17
76.4000015258789
75.3
75.31
76.4000015258789
75.3
75.31
10/18
75.05999755859375
75.39
75.2
75.05999755859375
75.39
75.2
10/19
75.60099792480469
75.6
75.1
75.60099792480469
75.6
75.1
10/20
75.35800170898438
75.51
75.02
75.35800170898438
75.51
75.02
10/21
75.62000274658203
75.61
74.93
75.62000274658203
75.61
74.93
10/24
75.48999786376953
75.43
74.82
75.48999786376953
75.43
74.82
10/25
75.84200286865234
75.58
74.77
75.84200286865234
75.58
74.77
10/26
74.84200286865234
75.43
74.68
74.84200286865234
75.43
74.68
10/27
75.83399963378906
75.53
74.67
75.83399963378906
75.53
74.67
10/28
76.52999877929688
75.71
74.77
76.52999877929688
75.71
74.77
10/31
76.20600128173828
75.85
74.84
76.20600128173828
75.85
74.84
11/01
78.38200378417969
76.36
75
78.38200378417969
76.36
75
11/02
76.68000030517578
76.73
75.05
76.68000030517578
76.73
75.05
11/03
76.68000030517578
76.9
75.16
76.68000030517578
76.9
75.16
11/04
77.4000015258789
77.07
75.3
77.4000015258789
77.07
75.3
11/07
76.83300018310547
77.2
75.43
76.83300018310547
77.2
75.43
11/08
76.97799682617188
76.91
75.61
76.97799682617188
76.91
75.61
11/09
76.95999908447266
76.97
75.77
76.95999908447266
76.97
75.77
11/10
75.93000030517578
76.82
75.86
75.93000030517578
76.82
75.86
11/11
76.37000274658203
76.61
75.96
76.37000274658203
76.61
75.96
11/14
76.41000366210938
76.53
76.06
76.41000366210938
76.53
76.06
11/15
75.7979965209961
76.29
76.11
75.7979965209961
76.29
76.11
11/16
75.34400177001953
75.97
76.14
75.34400177001953
75.97
76.14
11/17
75.13600158691406
75.81
76.11
75.13600158691406
75.81
76.11
11/18
74.73400115966797
75.48
76.1
74.73400115966797
75.48
76.1
11/21
74.75
75.15
76.03
74.75
75.15
76.03
11/22
73.9990005493164
74.79
75.99
73.9990005493164
74.79
75.99
11/23
74.13999938964844
74.55
75.93
74.13999938964844
74.55
75.93
11/24
73.70500183105469
74.27
75.86
73.70500183105469
74.27
75.86
11/25
73.61000061035156
74.04
75.78
73.61000061035156
74.04
75.78
11/28
74.59300231933594
74.01
75.75
74.59300231933594
74.01
75.75
11/29
75.42400360107422
74.29
75.73
75.42400360107422
74.29
75.73
11/30
75.52799987792969
74.57
75.76
75.52799987792969
74.57
75.76
12/01
76.18000030517578
75.07
75.77
76.18000030517578
75.07
75.77
12/02
76.63999938964844
75.67
75.78
76.63999938964844
75.67
75.78
12/05
76.73999786376953
76.1
75.8
76.73999786376953
76.1
75.8
12/06
76.48799896240234
76.32
75.72
76.48799896240234
76.32
75.72
12/07
77.0
76.61
75.73
77.0
76.61
75.73
12/08
76.91100311279297
76.76
75.74
76.91100311279297
76.76
75.74
12/09
75.94000244140625
76.62
75.69
75.94000244140625
76.62
75.69
12/12
76.177001953125
76.5
75.66
76.177001953125
76.5
75.66
12/13
75.81300354003906
76.37
75.61
75.81300354003906
76.37
75.61
12/14
75.33699798583984
76.04
75.55
75.33699798583984
76.04
75.55
12/15
75.1500015258789
75.68
75.52
75.1500015258789
75.68
75.52
12/16
75.30000305175781
75.56
75.47
75.30000305175781
75.56
75.47
12/19
74.9000015258789
75.3
75.41
74.9000015258789
75.3
75.41
12/20
75.12999725341797
75.16
75.39
75.12999725341797
75.16
75.39
12/21
75.6500015258789
75.23
75.4
75.6500015258789
75.23
75.4
12/22
75.94000244140625
75.38
75.43
75.94000244140625
75.38
75.43
12/23
76.5199966430664
75.63
75.5
76.5199966430664
75.63
75.5
12/26
76.44000244140625
75.94
75.57
76.44000244140625
75.94
75.57
12/27
76.38999938964844
76.19
75.67
76.38999938964844
76.19
75.67
12/28
76.36000061035156
76.33
75.75
76.36000061035156
76.33
75.75
12/29
75.9800033569336
76.34
75.85
75.9800033569336
76.34
75.85
12/30
76.05999755859375
76.25
75.94
76.05999755859375
76.25
75.94