2022年（平成34年）のカナダドル／円の為替チャートとデータ
2022年にCAD/JPYが大きく動いた出来事として、世界的なインフレと主要中央銀行の金融政策の違いが挙げられます。特に、カナダではエネルギー価格の高騰が経済に影響を与え、カナダドルの価値が変動しました。一方、日本銀行は緩和的な金融政策を維持し、円安が進行しました。
また、ロシアによるウクライナ侵攻がエネルギー市場に影響を与え、カナダのエネルギー輸出が注目される中で、カナダドルが強含む場面もありました。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。
１時間足、５分足、１分足の練習はこちらから。
2022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/
2022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
90.94599914550781
90.94599914550781
01/04
90.44000244140625
90.44000244140625
01/05
91.43499755859375
91.43499755859375
01/06
91.0
91.0
01/07
91.01000213623047
90.97
91.01000213623047
90.97
01/10
91.40499877929688
91.06
91.40499877929688
91.06
01/11
91.00900268554688
91.17
91.00900268554688
91.17
01/12
91.69200134277344
91.22
91.69200134277344
91.22
01/13
91.70600128173828
91.36
91.70600128173828
91.36
01/14
91.2300033569336
91.41
91.2300033569336
91.41
01/17
91.12300109863281
91.35
91.12300109863281
91.35
01/18
91.5199966430664
91.45
91.5199966430664
91.45
01/19
91.65699768066406
91.45
91.65699768066406
91.45
01/20
91.39299774169922
91.38
91.39299774169922
91.38
01/21
91.18499755859375
91.38
91.18499755859375
91.38
01/24
90.5739974975586
91.27
90.5739974975586
91.27
01/25
90.29900360107422
91.02
90.29900360107422
91.02
01/26
90.26499938964844
90.74
90.26499938964844
90.74
01/27
90.62200164794922
90.59
90.62200164794922
90.59
01/28
90.48500061035156
90.45
90.48500061035156
90.45
01/31
90.3219985961914
90.4
90.3219985961914
90.4
02/01
90.51699829101562
90.44
90.51699829101562
90.44
02/02
90.40799713134766
90.47
90.40799713134766
90.47
02/03
90.1520004272461
90.38
90.1520004272461
90.38
02/04
90.66400146484375
90.41
90.92
90.66400146484375
90.41
90.92
02/07
90.39099884033203
90.43
90.9
90.39099884033203
90.43
90.9
02/08
90.84100341796875
90.49
90.92
90.84100341796875
90.49
90.92
02/09
90.92500305175781
90.59
90.9
90.92500305175781
90.59
90.9
02/10
91.19000244140625
90.8
90.9
91.19000244140625
90.8
90.9
02/11
91.13600158691406
90.9
90.91
91.13600158691406
90.9
90.91
02/14
90.8290023803711
90.98
90.89
90.8290023803711
90.98
90.89
02/15
90.75
90.97
90.88
90.75
90.97
90.88
02/16
90.87300109863281
90.96
90.84
90.87300109863281
90.96
90.84
02/17
90.88500213623047
90.89
90.81
90.88500213623047
90.89
90.81
02/18
90.3949966430664
90.75
90.78
90.3949966430664
90.75
90.78
02/21
90.11100006103516
90.6
90.74
90.11100006103516
90.6
90.74
02/22
89.8280029296875
90.42
90.67
89.8280029296875
90.42
90.67
02/23
90.14600372314453
90.27
90.61
90.14600372314453
90.27
90.61
02/24
90.2229995727539
90.14
90.56
90.2229995727539
90.14
90.56
02/25
90.21399688720703
90.1
90.52
90.21399688720703
90.1
90.52
02/28
90.60099792480469
90.2
90.52
90.60099792480469
90.2
90.52
03/01
90.84300231933594
90.41
90.54
90.84300231933594
90.41
90.54
03/02
90.24600219726562
90.43
90.54
90.24600219726562
90.43
90.54
03/03
91.33599853515625
90.65
90.57
91.33599853515625
90.65
90.57
03/04
91.125
90.83
90.6
91.125
90.83
90.6
03/07
90.39399719238281
90.79
90.6
90.39399719238281
90.79
90.6
03/08
90.11499786376953
90.64
90.58
90.11499786376953
90.64
90.58
03/09
89.76599884033203
90.55
90.56
89.76599884033203
90.55
90.56
03/10
90.55599975585938
90.39
90.58
90.55599975585938
90.39
90.58
03/11
91.07099914550781
90.38
90.59
91.07099914550781
90.38
90.59
03/14
92.27799987792969
90.76
90.67
92.27799987792969
90.76
90.67
03/15
92.19300079345703
91.17
90.72
92.19300079345703
91.17
90.72
03/16
92.63099670410156
91.75
90.79
92.63099670410156
91.75
90.79
03/17
93.68199920654297
92.37
90.89
93.68199920654297
92.37
90.89
03/18
93.79100036621094
92.91
91
93.79100036621094
92.91
91
03/21
94.60099792480469
93.38
91.15
94.60099792480469
93.38
91.15
03/22
94.99600219726562
93.94
91.32
94.99600219726562
93.94
91.32
03/23
96.42400360107422
94.7
91.54
96.42400360107422
94.7
91.54
03/24
96.43399810791016
95.25
91.76
96.43399810791016
95.25
91.76
03/25
97.68000030517578
96.03
92.05
97.68000030517578
96.03
92.05
03/28
97.90799713134766
96.69
92.36
97.90799713134766
96.69
92.36
03/29
98.7750015258789
97.44
92.72
98.7750015258789
97.44
92.72
03/30
98.50700378417969
97.86
93.06
98.50700378417969
97.86
93.06
03/31
97.73600006103516
98.12
93.36
97.73600006103516
98.12
93.36
04/01
97.39800262451172
98.06
93.64
97.39800262451172
98.06
93.64
04/04
97.87300109863281
98.06
93.93
97.87300109863281
98.06
93.93
04/05
98.34500122070312
97.97
94.23
98.34500122070312
97.97
94.23
04/06
99.04100036621094
98.08
94.59
99.04100036621094
98.08
94.59
04/07
98.46900177001953
98.23
94.87
98.46900177001953
98.23
94.87
04/08
98.58100128173828
98.46
95.17
98.58100128173828
98.46
95.17
04/11
98.8499984741211
98.66
95.51
98.8499984741211
98.66
95.51
04/12
99.23999786376953
98.84
95.87
99.23999786376953
98.84
95.87
04/13
99.25399780273438
98.88
96.25
99.25399780273438
98.88
96.25
04/14
99.76300048828125
99.14
96.62
99.76300048828125
99.14
96.62
04/15
99.96700286865234
99.41
96.98
99.96700286865234
99.41
96.98
04/18
100.36100006103516
99.72
97.3
100.36100006103516
99.72
97.3
04/19
100.85138702392578
100.04
97.65
100.85138702392578
100.04
97.65
04/20
102.6050033569336
100.71
98.05
102.6050033569336
100.71
98.05
04/21
102.5009994506836
101.26
98.4
102.5009994506836
101.26
98.4
04/22
101.98699951171875
101.66
98.73
101.98699951171875
101.66
98.73
04/25
101.08599853515625
101.81
98.99
101.08599853515625
101.81
98.99
04/26
100.29900360107422
101.7
99.2
100.29900360107422
101.7
99.2
04/27
99.36900329589844
101.05
99.32
99.36900329589844
101.05
99.32
04/28
100.19000244140625
100.59
99.47
100.19000244140625
100.59
99.47
04/29
102.14600372314453
100.62
99.64
102.14600372314453
100.62
99.64
05/02
101.13200378417969
100.63
99.77
101.13200378417969
100.63
99.77
05/03
101.0510025024414
100.78
99.86
101.0510025024414
100.78
99.86
05/04
101.3759994506836
101.18
99.98
101.3759994506836
101.18
99.98
05/05
101.44499969482422
101.43
100.13
101.44499969482422
101.43
100.13
05/06
101.60399627685547
101.32
100.3
101.60399627685547
101.32
100.3
05/09
101.2020034790039
101.34
100.43
101.2020034790039
101.34
100.43
05/10
100.19999694824219
101.17
100.5
100.19999694824219
101.17
100.5
05/11
100.02200317382812
100.89
100.54
100.02200317382812
100.89
100.54
05/12
99.90599822998047
100.59
100.6
99.90599822998047
100.59
100.6
05/13
98.72000122070312
100.01
100.61
98.72000122070312
100.01
100.61
05/16
100.26599884033203
99.82
100.66
100.26599884033203
99.82
100.66
05/17
100.30999755859375
99.84
100.7
100.30999755859375
99.84
100.7
05/18
101.06400299072266
100.05
100.78
101.06400299072266
100.05
100.78
05/19
99.2249984741211
99.92
100.76
99.2249984741211
99.92
100.76
05/20
99.70500183105469
100.11
100.74
99.70500183105469
100.11
100.74
05/23
99.80064392089844
100.02
100.72
99.80064392089844
100.02
100.72
05/24
99.97200012207031
99.95
100.69
99.97200012207031
99.95
100.69
05/25
98.85700225830078
99.51
100.54
98.85700225830078
99.51
100.54
05/26
99.1719970703125
99.5
100.4
99.1719970703125
99.5
100.4
05/27
99.43000030517578
99.45
100.3
99.43000030517578
99.45
100.3
05/30
100.02799987792969
99.49
100.26
100.02799987792969
99.49
100.26
05/31
100.96600341796875
99.69
100.29
100.96600341796875
99.69
100.29
06/01
101.8489990234375
100.29
100.39
101.8489990234375
100.29
100.39
06/02
102.71800231933594
101
100.49
102.71800231933594
101
100.49
06/03
103.34600067138672
101.78
100.53
103.34600067138672
101.78
100.53
06/06
103.85299682617188
102.55
100.64
103.85299682617188
102.55
100.64
06/07
105.05000305175781
103.36
100.8
105.05000305175781
103.36
100.8
06/08
105.95899963378906
104.19
100.99
105.95899963378906
104.19
100.99
06/09
107.06900024414062
105.06
101.21
107.06900024414062
105.06
101.21
06/10
105.81099700927734
105.55
101.38
105.81099700927734
105.55
101.38
06/13
105.33200073242188
105.84
101.55
105.33200073242188
105.84
101.55
06/14
104.11000061035156
105.66
101.7
104.11000061035156
105.66
101.7
06/15
104.50900268554688
105.37
101.88
104.50900268554688
105.37
101.88
06/16
104.16300201416016
104.79
102.05
104.16300201416016
104.79
102.05
06/17
102.2249984741211
104.07
102.19
102.2249984741211
104.07
102.19
06/20
104.04399871826172
103.81
102.34
104.04399871826172
103.81
102.34
06/21
104.05000305175781
103.8
102.49
104.05000305175781
103.8
102.49
06/22
105.35399627685547
103.97
102.66
105.35399627685547
103.97
102.66
06/23
104.91899871826172
104.12
102.89
104.91899871826172
104.12
102.89
06/24
103.81800079345703
104.44
103.06
103.81800079345703
104.44
103.06
06/27
104.71199798583984
104.57
103.25
104.71199798583984
104.57
103.25
06/28
105.21499633789062
104.8
103.46
105.21499633789062
104.8
103.46
06/29
105.6729965209961
104.87
103.73
105.6729965209961
104.87
103.73
06/30
106.01100158691406
105.09
104.01
106.01100158691406
105.09
104.01
07/01
105.46499633789062
105.42
104.25
105.46499633789062
105.42
104.25
07/04
104.78199768066406
105.43
104.44
104.78199768066406
105.43
104.44
07/05
105.63999938964844
105.51
104.63
105.63999938964844
105.51
104.63
07/06
103.95899963378906
105.17
104.71
103.95899963378906
105.17
104.71
07/07
104.29199981689453
104.83
104.77
104.29199981689453
104.83
104.77
07/08
104.7979965209961
104.69
104.83
104.7979965209961
104.69
104.83
07/11
105.23999786376953
104.79
104.89
105.23999786376953
104.79
104.89
07/12
105.71399688720703
104.8
104.91
105.71399688720703
104.8
104.91
07/13
104.90899658203125
104.99
104.87
104.90899658203125
104.99
104.87
07/14
105.84400177001953
105.3
104.82
105.84400177001953
105.3
104.82
07/15
105.99600219726562
105.54
104.83
105.99600219726562
105.54
104.83
07/18
106.31099700927734
105.75
104.87
106.31099700927734
105.75
104.87
07/19
106.46900177001953
105.91
104.96
106.46900177001953
105.91
104.96
07/20
107.35800170898438
106.4
105.08
107.35800170898438
106.4
105.08
07/21
107.39800262451172
106.71
105.21
107.39800262451172
106.71
105.21
07/22
106.43900299072266
106.8
105.38
106.43900299072266
106.8
105.38
07/25
105.45500183105469
106.62
105.43
105.45500183105469
106.62
105.43
07/26
106.15699768066406
106.56
105.52
106.15699768066406
106.56
105.52
07/27
106.38200378417969
106.37
105.56
106.38200378417969
106.37
105.56
07/28
106.18399810791016
106.12
105.61
106.18399810791016
106.12
105.61
07/29
104.93000030517578
105.82
105.65
104.93000030517578
105.82
105.65
08/01
104.08699798583984
105.55
105.63
104.08699798583984
105.55
105.63
08/02
102.43099975585938
104.8
105.52
102.43099975585938
104.8
105.52
08/03
103.48300170898438
104.22
105.43
103.48300170898438
104.22
105.43
08/04
104.22000122070312
103.83
105.36
104.22000122070312
103.83
105.36
08/05
103.03700256347656
103.45
105.26
103.03700256347656
103.45
105.26
08/08
104.32599639892578
103.5
105.24
104.32599639892578
103.5
105.24
08/09
104.87000274658203
103.99
105.21
104.87000274658203
103.99
105.21
08/10
104.89800262451172
104.27
105.25
104.89800262451172
104.27
105.25
08/11
103.94999694824219
104.22
105.24
103.94999694824219
104.22
105.24
08/12
104.18199920654297
104.45
105.21
104.18199920654297
104.45
105.21
08/15
104.28800201416016
104.44
105.17
104.28800201416016
104.44
105.17
08/16
103.16000366210938
104.1
105.07
103.16000366210938
104.1
105.07
08/17
104.53299713134766
104.02
105.06
104.53299713134766
104.02
105.06
08/18
104.43000030517578
104.12
105
104.43000030517578
104.12
105
08/19
104.875
104.26
104.95
104.875
104.26
104.95
08/22
105.40299987792969
104.48
104.92
105.40299987792969
104.48
104.92
08/23
105.41799926757812
104.93
104.88
105.41799926757812
104.93
104.88
08/24
105.50299835205078
105.13
104.8
105.50299835205078
105.13
104.8
08/25
105.6780014038086
105.38
104.73
105.6780014038086
105.38
104.73
08/26
105.5479965209961
105.51
104.7
105.5479965209961
105.51
104.7
08/29
105.75
105.58
104.71
105.75
105.58
104.71
08/30
106.58200073242188
105.81
104.73
106.58200073242188
105.81
104.73
08/31
105.9800033569336
105.91
104.71
105.9800033569336
105.91
104.71
09/01
105.98999786376953
105.97
104.7
105.98999786376953
105.97
104.7
09/02
106.53700256347656
106.17
104.77
106.53700256347656
106.17
104.77
09/05
106.88400268554688
106.39
104.88
106.88400268554688
106.39
104.88
09/06
106.94000244140625
106.47
105.06
106.94000244140625
106.47
105.06
09/07
108.80799865722656
107.03
105.27
108.80799865722656
107.03
105.27
09/08
109.75
107.78
105.49
109.75
107.78
105.49
09/09
109.9626235961914
108.47
105.77
109.9626235961914
108.47
105.77
09/12
109.47599792480469
108.99
105.98
109.47599792480469
108.99
105.98
09/13
109.83200073242188
109.57
106.17
109.83200073242188
109.57
106.17
09/14
109.68000030517578
109.74
106.37
109.68000030517578
109.74
106.37
09/15
108.58000183105469
109.51
106.55
108.58000183105469
109.51
106.55
09/16
108.19999694824219
109.15
106.71
108.19999694824219
109.15
106.71
09/19
107.66999816894531
108.79
106.85
107.66999816894531
108.79
106.85
09/20
108.13500213623047
108.45
107.05
108.13500213623047
108.45
107.05
09/21
107.42900085449219
108
107.16
107.42900085449219
108
107.16
09/22
107.05699920654297
107.7
107.27
107.05699920654297
107.7
107.27
09/23
105.61799621582031
107.18
107.3
105.61799621582031
107.18
107.3
09/26
105.66100311279297
106.78
107.31
105.66100311279297
106.78
107.31
09/27
105.35099792480469
106.22
107.3
105.35099792480469
106.22
107.3
09/28
105.42500305175781
105.82
107.3
105.42500305175781
105.82
107.3
09/29
105.94499969482422
105.6
107.31
105.94499969482422
105.6
107.31
09/30
105.61000061035156
105.6
107.31
105.61000061035156
105.6
107.31
10/03
105.0250015258789
105.47
107.29
105.0250015258789
105.47
107.29
10/04
106.03199768066406
105.61
107.26
106.03199768066406
105.61
107.26
10/05
106.4520034790039
105.81
107.28
106.4520034790039
105.81
107.28
10/06
106.21199798583984
105.87
107.29
106.21199798583984
105.87
107.29
10/07
105.53299713134766
105.85
107.25
105.53299713134766
105.85
107.25
10/10
105.93199920654297
106.03
107.21
105.93199920654297
106.03
107.21
10/11
105.74500274658203
105.97
107.16
105.74500274658203
105.97
107.16
10/12
105.75800323486328
105.84
107.04
105.75800323486328
105.84
107.04
10/13
106.2030029296875
105.83
106.9
106.2030029296875
105.83
106.9
10/14
107.03399658203125
106.13
106.78
107.03399658203125
106.13
106.78
10/17
107.26699829101562
106.4
106.7
107.26699829101562
106.4
106.7
10/18
108.625
106.98
106.65
108.625
106.98
106.65
10/19
108.70099639892578
107.57
106.61
108.70099639892578
107.57
106.61
10/20
108.7699966430664
108.08
106.62
108.7699966430664
108.08
106.62
10/21
108.9800033569336
108.47
106.65
108.9800033569336
108.47
106.65
10/24
108.31099700927734
108.68
106.67
108.31099700927734
108.68
106.67
10/25
108.70600128173828
108.69
106.7
108.70600128173828
108.69
106.7
10/26
108.66300201416016
108.69
106.74
108.66300201416016
108.69
106.74
10/27
107.81600189208984
108.5
106.78
107.81600189208984
108.5
106.78
10/28
107.822998046875
108.26
106.86
107.822998046875
108.26
106.86
10/31
108.61000061035156
108.32
106.98
108.61000061035156
108.32
106.98
11/01
109.26200103759766
108.43
107.14
109.26200103759766
108.43
107.14
11/02
108.59700012207031
108.42
107.26
108.59700012207031
108.42
107.26
11/03
107.81300354003906
108.42
107.34
107.81300354003906
108.42
107.34
11/04
107.97100067138672
108.45
107.43
107.97100067138672
108.45
107.43
11/07
108.66000366210938
108.46
107.58
108.66000366210938
108.46
107.58
11/08
108.64800262451172
108.34
107.68
108.64800262451172
108.34
107.68
11/09
108.28099822998047
108.27
107.76
108.28099822998047
108.27
107.76
11/10
108.06500244140625
108.33
107.83
108.06500244140625
108.33
107.83
11/11
106.3030014038086
107.99
107.86
106.3030014038086
107.99
107.86
11/14
105.19400024414062
107.3
107.83
105.19400024414062
107.3
107.83
11/15
105.14299774169922
106.6
107.81
105.14299774169922
106.6
107.81
11/16
104.67500305175781
105.88
107.76
104.67500305175781
105.88
107.76
11/17
104.4729995727539
105.16
107.7
104.4729995727539
105.16
107.7
11/18
105.38099670410156
104.97
107.63
105.38099670410156
104.97
107.63
11/21
104.83799743652344
104.9
107.53
104.83799743652344
104.9
107.53
11/22
105.65799713134766
105
107.41
105.65799713134766
105
107.41
11/23
105.62699890136719
105.2
107.29
105.62699890136719
105.2
107.29
11/24
104.36599731445312
105.17
107.11
104.36599731445312
105.17
107.11
11/25
103.90699768066406
104.88
106.91
103.90699768066406
104.88
106.91
11/28
103.90699768066406
104.69
106.74
103.90699768066406
104.69
106.74
11/29
102.822998046875
104.13
106.5
102.822998046875
104.13
106.5
11/30
102.1259994506836
103.43
106.24
102.1259994506836
103.43
106.24
12/01
102.38700103759766
103.03
106.02
102.38700103759766
103.03
106.02
12/02
100.5790023803711
102.36
105.73
100.5790023803711
102.36
105.73
12/05
99.9990005493164
101.58
105.39
99.9990005493164
101.58
105.39
12/06
100.55400085449219
101.13
105.04
100.55400085449219
101.13
105.04
12/07
100.2770004272461
100.76
104.71
100.2770004272461
100.76
104.71
12/08
99.8949966430664
100.26
104.39
99.8949966430664
100.26
104.39
12/09
100.45800018310547
100.24
104.09
100.45800018310547
100.24
104.09
12/12
100.10399627685547
100.26
103.75
100.10399627685547
100.26
103.75
12/13
100.86799621582031
100.32
103.44
100.86799621582031
100.32
103.44
12/14
100.01100158691406
100.27
103.1
100.01100158691406
100.27
103.1
12/15
99.87899780273438
100.26
102.78
99.87899780273438
100.26
102.78
12/16
100.8499984741211
100.34
102.56
100.8499984741211
100.34
102.56
12/19
99.75800323486328
100.27
102.34
99.75800323486328
100.27
102.34
12/20
100.38800048828125
100.18
102.15
100.38800048828125
100.18
102.15
12/21
96.96099853515625
99.57
101.84
96.96099853515625
99.57
101.84
12/22
97.19999694824219
99.03
101.55
97.19999694824219
99.03
101.55
12/23
97.02799987792969
98.27
101.22
97.02799987792969
98.27
101.22
12/26
97.37300109863281
97.79
100.92
97.37300109863281
97.79
100.92
12/27
97.91300201416016
97.29
100.61
97.91300201416016
97.29
100.61
12/28
98.68000030517578
97.64
100.33
98.68000030517578
97.64
100.33
12/29
98.53900146484375
97.91
100.1
98.53900146484375
97.91
100.1
12/30
98.0530014038086
98.11
99.86
98.0530014038086
98.11
99.86