2023年（平成35年）のカナダドル／円の為替チャートとデータ
2023年にCAD/JPYが大きく動いた出来事として、日本銀行が金融政策を変更し、イールドカーブコントロール（YCC）の修正を行ったことが挙げられます。この政策変更により、円安が進行し、為替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、世界的な経済動向や地政学的リスクの高まりも、CAD/JPYの動きに影響を与えた要因です。
１時間足、５分足、１分足の練習はこちらから。
2023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/
2023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
01/02
96.64700317382812
96.64700317382812
01/03
96.4489974975586
96.4489974975586
01/04
95.97200012207031
95.97200012207031
01/05
98.05400085449219
98.05400085449219
01/06
98.29299926757812
97.08
98.29299926757812
97.08
01/09
98.13700103759766
97.38
98.13700103759766
97.38
01/10
98.33999633789062
97.76
98.33999633789062
97.76
01/11
98.33000183105469
98.23
98.33000183105469
98.23
01/12
98.20600128173828
98.26
98.20600128173828
98.26
01/13
96.54399871826172
97.91
96.54399871826172
97.91
01/16
95.55500030517578
97.39
95.55500030517578
97.39
01/17
95.75900268554688
96.88
95.75900268554688
96.88
01/18
95.78399658203125
96.37
95.78399658203125
96.37
01/19
95.24600219726562
95.78
95.24600219726562
95.78
01/20
95.33100128173828
95.54
95.33100128173828
95.54
01/23
96.73100280761719
95.77
96.73100280761719
95.77
01/24
97.66200256347656
96.15
97.66200256347656
96.15
01/25
97.36100006103516
96.47
97.36100006103516
96.47
01/26
96.57099914550781
96.73
96.57099914550781
96.73
01/27
97.44999694824219
97.16
97.44999694824219
97.16
01/30
97.60199737548828
97.33
97.60199737548828
97.33
01/31
97.48500061035156
97.29
97.48500061035156
97.29
02/01
97.76000213623047
97.37
97.76000213623047
97.37
02/02
96.87999725341797
97.44
96.87999725341797
97.44
02/03
96.66999816894531
97.28
96.99
96.66999816894531
97.28
96.99
02/06
98.50700378417969
97.46
97.07
98.50700378417969
97.46
97.07
02/07
98.64700317382812
97.69
97.16
98.64700317382812
97.69
97.16
02/08
97.84700012207031
97.71
97.23
97.84700012207031
97.71
97.23
02/09
97.71199798583984
97.88
97.22
97.71199798583984
97.88
97.22
02/10
97.78700256347656
98.1
97.2
97.78700256347656
98.1
97.2
02/13
98.4739990234375
98.09
97.21
98.4739990234375
98.09
97.21
02/14
99.20999908447266
98.21
97.24
99.20999908447266
98.21
97.24
02/15
99.68000030517578
98.57
97.3
99.68000030517578
98.57
97.3
02/16
99.97899627685547
99.03
97.37
99.97899627685547
99.03
97.37
02/17
99.5
99.37
97.49
99.5
99.37
97.49
02/20
99.60299682617188
99.59
97.65
99.60299682617188
99.59
97.65
02/21
99.84300231933594
99.72
97.81
99.84300231933594
99.72
97.81
02/22
99.66999816894531
99.72
97.97
99.66999816894531
99.72
97.97
02/23
99.60900115966797
99.64
98.14
99.60900115966797
99.64
98.14
02/24
99.39900207519531
99.62
98.31
99.39900207519531
99.62
98.31
02/27
100.3010025024414
99.76
98.45
100.3010025024414
99.76
98.45
02/28
100.40399932861328
99.88
98.56
100.40399932861328
99.88
98.56
03/01
99.91300201416016
99.93
98.66
99.91300201416016
99.93
98.66
03/02
100.21199798583984
100.05
98.81
100.21199798583984
100.05
98.81
03/03
100.55000305175781
100.28
98.93
100.55000305175781
100.28
98.93
03/06
99.91999816894531
100.2
99.02
99.91999816894531
100.2
99.02
03/07
99.86799621582031
100.09
99.12
99.86799621582031
100.09
99.12
03/08
99.91300201416016
100.09
99.2
99.91300201416016
100.09
99.2
03/09
99.43800354003906
99.94
99.31
99.43800354003906
99.94
99.31
03/10
98.60299682617188
99.55
99.38
98.60299682617188
99.55
99.38
03/13
98.02200317382812
99.17
99.36
98.02200317382812
99.17
99.36
03/14
96.88999938964844
98.57
99.29
96.88999938964844
98.57
99.29
03/15
98.16799926757812
98.22
99.31
98.16799926757812
98.22
99.31
03/16
96.55000305175781
97.65
99.26
96.55000305175781
97.65
99.26
03/17
97.1989974975586
97.37
99.24
97.1989974975586
97.37
99.24
03/20
96.4540023803711
97.05
99.16
96.4540023803711
97.05
99.16
03/21
96.1050033569336
96.9
99.03
96.1050033569336
96.9
99.03
03/22
96.52300262451172
96.57
98.91
96.52300262451172
96.57
98.91
03/23
95.6259994506836
96.38
98.73
95.6259994506836
96.38
98.73
03/24
95.38600158691406
96.02
98.57
95.38600158691406
96.02
98.57
03/27
95.29499816894531
95.79
98.39
95.29499816894531
95.79
98.39
03/28
96.1050033569336
95.79
98.24
96.1050033569336
95.79
98.24
03/29
96.39399719238281
95.76
98.11
96.39399719238281
95.76
98.11
03/30
97.74099731445312
96.18
98.04
97.74099731445312
96.18
98.04
03/31
98.49600219726562
96.81
98
98.49600219726562
96.81
98
04/03
98.72699737548828
97.49
97.94
98.72699737548828
97.49
97.94
04/04
98.47599792480469
97.97
97.86
98.47599792480469
97.97
97.86
04/05
97.78800201416016
98.25
97.78
97.78800201416016
98.25
97.78
04/06
97.30400085449219
98.16
97.66
97.30400085449219
98.16
97.66
04/07
97.55799865722656
97.97
97.54
97.55799865722656
97.97
97.54
04/10
97.79199981689453
97.78
97.46
97.79199981689453
97.78
97.46
04/11
98.83100128173828
97.85
97.42
98.83100128173828
97.85
97.42
04/12
99.21900177001953
98.14
97.39
99.21900177001953
98.14
97.39
04/13
99.01799774169922
98.48
97.37
99.01799774169922
98.48
97.37
04/14
99.30699920654297
98.83
97.4
99.30699920654297
98.83
97.4
04/17
100.19999694824219
99.31
97.49
100.19999694824219
99.31
97.49
04/18
100.36599731445312
99.62
97.63
100.36599731445312
99.62
97.63
04/19
100.08799743652344
99.8
97.7
100.08799743652344
99.8
97.7
04/20
100.00299835205078
99.99
97.84
100.00299835205078
99.99
97.84
04/21
99.38999938964844
100.01
97.93
99.38999938964844
100.01
97.93
04/24
98.93800354003906
99.76
98.03
98.93800354003906
99.76
98.03
04/25
99.05999755859375
99.5
98.15
99.05999755859375
99.5
98.15
04/26
98.1719970703125
99.11
98.21
98.1719970703125
99.11
98.21
04/27
97.9000015258789
98.69
98.3
97.9000015258789
98.69
98.3
04/28
98.37799835205078
98.49
98.42
98.37799835205078
98.49
98.42
05/01
100.5770034790039
98.82
98.63
100.5770034790039
98.82
98.63
05/02
101.4739990234375
99.3
98.85
101.4739990234375
99.3
98.85
05/03
100.19400024414062
99.7
99
100.19400024414062
99.7
99
05/04
98.69000244140625
99.86
99.04
98.69000244140625
99.86
99.04
05/05
99.20099639892578
100.03
99.07
99.20099639892578
100.03
99.07
05/08
101.03600311279297
100.12
99.16
101.03600311279297
100.12
99.16
05/09
101.0009994506836
100.02
99.26
101.0009994506836
100.02
99.26
05/10
101.13400268554688
100.21
99.39
101.13400268554688
100.21
99.39
05/11
100.26599884033203
100.53
99.51
100.26599884033203
100.53
99.51
05/12
99.65599822998047
100.62
99.6
99.65599822998047
100.62
99.6
05/15
100.18800354003906
100.45
99.69
100.18800354003906
100.45
99.69
05/16
101.01799774169922
100.45
99.78
101.01799774169922
100.45
99.78
05/17
101.2239990234375
100.47
99.86
101.2239990234375
100.47
99.86
05/18
102.1780014038086
100.85
99.99
102.1780014038086
100.85
99.99
05/19
102.69300079345703
101.46
100.12
102.69300079345703
101.46
100.12
05/22
102.06400299072266
101.84
100.2
102.06400299072266
101.84
100.2
05/23
102.69100189208984
102.17
100.29
102.69100189208984
102.17
100.29
05/24
102.65399932861328
102.46
100.39
102.65399932861328
102.46
100.39
05/25
102.49099731445312
102.52
100.49
102.49099731445312
102.52
100.49
05/26
102.61599731445312
102.5
100.62
102.61599731445312
102.5
100.62
05/29
103.50700378417969
102.79
100.8
103.50700378417969
102.79
100.8
05/30
103.22899627685547
102.9
100.97
103.22899627685547
102.9
100.97
05/31
102.78700256347656
102.93
101.15
102.78700256347656
102.93
101.15
06/01
102.5199966430664
102.93
101.34
102.5199966430664
102.93
101.34
06/02
103.19200134277344
103.05
101.53
103.19200134277344
103.05
101.53
06/05
104.40479278564453
103.23
101.68
104.40479278564453
103.23
101.68
06/06
103.63400268554688
103.31
101.77
103.63400268554688
103.31
101.77
06/07
104.125
103.58
101.93
104.125
103.58
101.93
06/08
104.62000274658203
104
102.17
104.62000274658203
104
102.17
06/09
103.91300201416016
104.14
102.35
103.91300201416016
104.14
102.35
06/12
104.48999786376953
104.16
102.49
104.48999786376953
104.16
102.49
06/13
104.33899688720703
104.3
102.63
104.33899688720703
104.3
102.63
06/14
105.2726058959961
104.53
102.79
105.2726058959961
104.53
102.79
06/15
105.02100372314453
104.61
102.98
105.02100372314453
104.61
102.98
06/16
106.06999969482422
105.04
103.24
106.06999969482422
105.04
103.24
06/19
107.46553802490234
105.63
103.53
107.46553802490234
105.63
103.53
06/20
107.41000366210938
106.25
103.78
107.41000366210938
106.25
103.78
06/21
106.8550033569336
106.56
104.01
106.8550033569336
106.56
104.01
06/22
107.64600372314453
107.09
104.23
107.64600372314453
107.09
104.23
06/23
108.79100036621094
107.63
104.47
108.79100036621094
107.63
104.47
06/26
109.02400207519531
107.95
104.75
109.02400207519531
107.95
104.75
06/27
109.07599639892578
108.28
105.01
109.07599639892578
108.28
105.01
06/28
109.00800323486328
108.71
105.26
109.00800323486328
108.71
105.26
06/29
108.947998046875
108.97
105.52
108.947998046875
108.97
105.52
06/30
109.26599884033203
109.06
105.78
109.26599884033203
109.06
105.78
07/03
108.96800231933594
109.05
106
108.96800231933594
109.05
106
07/04
109.12300109863281
109.06
106.24
109.12300109863281
109.06
106.24
07/05
109.18199920654297
109.1
106.49
109.18199920654297
109.1
106.49
07/06
108.73999786376953
109.06
106.74
108.73999786376953
109.06
106.74
07/07
107.69300079345703
108.74
106.92
107.69300079345703
108.74
106.92
07/10
107.08799743652344
108.37
107.03
107.08799743652344
108.37
107.03
07/11
106.4280014038086
107.83
107.14
106.4280014038086
107.83
107.14
07/12
105.90799713134766
107.17
107.21
105.90799713134766
107.17
107.21
07/13
104.91000366210938
106.41
107.23
104.91000366210938
106.41
107.23
07/14
105.29100036621094
105.93
107.28
105.29100036621094
105.93
107.28
07/17
104.83000183105469
105.47
107.29
104.83000183105469
105.47
107.29
07/18
105.0719985961914
105.2
107.32
105.0719985961914
105.2
107.32
07/19
105.58599853515625
105.14
107.34
105.58599853515625
105.14
107.34
07/20
106.04399871826172
105.36
107.38
106.04399871826172
105.36
107.38
07/21
106.15499877929688
105.54
107.38
106.15499877929688
105.54
107.38
07/24
107.17400360107422
106.01
107.37
107.17400360107422
106.01
107.37
07/25
107.40499877929688
106.47
107.37
107.40499877929688
106.47
107.37
07/26
106.84700012207031
106.73
107.37
106.84700012207031
106.73
107.37
07/27
106.29299926757812
106.77
107.31
106.29299926757812
106.77
107.31
07/28
104.96900177001953
106.54
107.16
104.96900177001953
106.54
107.16
07/31
106.21700286865234
106.35
107.05
106.21700286865234
106.35
107.05
08/01
107.86199951171875
106.44
107
107.86199951171875
106.44
107
08/02
107.73300170898438
106.61
106.95
107.73300170898438
106.61
106.95
08/03
107.38899993896484
106.83
106.89
107.38899993896484
106.83
106.89
08/04
106.8030014038086
107.2
106.79
106.8030014038086
107.2
106.79
08/07
106.0719985961914
107.17
106.67
106.0719985961914
107.17
106.67
08/08
106.5780029296875
106.92
106.57
106.5780029296875
106.92
106.57
08/09
106.70099639892578
106.71
106.47
106.70099639892578
106.71
106.47
08/10
107.10399627685547
106.65
106.41
107.10399627685547
106.65
106.41
08/11
107.72799682617188
106.84
106.41
107.72799682617188
106.84
106.41
08/14
107.74600219726562
107.17
106.43
107.74600219726562
107.17
106.43
08/15
108.05599975585938
107.47
106.5
108.05599975585938
107.47
106.5
08/16
107.9280014038086
107.71
106.58
107.9280014038086
107.71
106.58
08/17
108.08999633789062
107.91
106.71
108.08999633789062
107.91
106.71
08/18
107.56900024414062
107.88
106.8
107.56900024414062
107.88
106.8
08/21
107.29399871826172
107.79
106.9
107.29399871826172
107.79
106.9
08/22
107.95999908447266
107.77
107.01
107.95999908447266
107.77
107.01
08/23
107.56600189208984
107.7
107.09
107.56600189208984
107.7
107.09
08/24
106.97200012207031
107.47
107.13
106.97200012207031
107.47
107.13
08/25
107.49600219726562
107.46
107.18
107.49600219726562
107.46
107.18
08/28
107.7699966430664
107.55
107.21
107.7699966430664
107.55
107.21
08/29
107.677001953125
107.5
107.22
107.677001953125
107.5
107.22
08/30
107.66500091552734
107.52
107.25
107.66500091552734
107.52
107.25
08/31
107.93699645996094
107.71
107.32
107.93699645996094
107.71
107.32
09/01
107.6729965209961
107.74
107.42
107.6729965209961
107.74
107.42
09/04
107.43000030517578
107.68
107.47
107.43000030517578
107.68
107.47
09/05
107.75199890136719
107.69
107.47
107.75199890136719
107.69
107.47
09/06
108.11599731445312
107.78
107.48
108.11599731445312
107.78
107.48
09/07
108.28900146484375
107.85
107.52
108.28900146484375
107.85
107.52
09/08
107.66899871826172
107.85
107.55
107.66899871826172
107.85
107.55
09/11
107.93900299072266
107.95
107.63
107.93900299072266
107.95
107.63
09/12
108.01300048828125
108.01
107.69
108.01300048828125
108.01
107.69
09/13
108.572998046875
108.1
107.76
108.572998046875
108.1
107.76
09/14
108.71800231933594
108.18
107.83
108.71800231933594
108.18
107.83
09/15
109.12000274658203
108.47
107.88
109.12000274658203
108.47
107.88
09/18
109.34600067138672
108.75
107.94
109.34600067138672
108.75
107.94
09/19
109.4000015258789
109.03
108
109.4000015258789
109.03
108
09/20
109.89600372314453
109.3
108.08
109.89600372314453
109.3
108.08
09/21
110.04900360107422
109.56
108.16
110.04900360107422
109.56
108.16
09/22
109.53700256347656
109.65
108.23
109.53700256347656
109.65
108.23
09/25
110.12899780273438
109.8
108.35
110.12899780273438
109.8
108.35
09/26
110.625
110.05
108.45
110.625
110.05
108.45
09/27
110.2300033569336
110.11
108.56
110.2300033569336
110.11
108.56
09/28
110.7239990234375
110.25
108.71
110.7239990234375
110.25
108.71
09/29
110.68800354003906
110.48
108.84
110.68800354003906
110.48
108.84
10/02
110.15899658203125
110.49
108.93
110.15899658203125
110.49
108.93
10/03
109.56500244140625
110.27
109.01
109.56500244140625
110.27
109.01
10/04
108.81199645996094
109.99
109.06
108.81199645996094
109.99
109.06
10/05
108.3740005493164
109.52
109.07
108.3740005493164
109.52
109.07
10/06
108.302001953125
109.04
109.1
108.302001953125
109.04
109.1
10/09
109.1729965209961
108.85
109.17
109.1729965209961
108.85
109.17
10/10
109.2030029296875
108.77
109.23
109.2030029296875
108.77
109.23
10/11
109.40599822998047
108.89
109.28
109.40599822998047
108.89
109.28
10/12
109.6259994506836
109.14
109.33
109.6259994506836
109.14
109.33
10/13
109.4520034790039
109.37
109.4
109.4520034790039
109.37
109.4
10/16
109.60900115966797
109.46
109.47
109.60900115966797
109.46
109.47
10/17
109.8550033569336
109.59
109.54
109.8550033569336
109.59
109.54
10/18
109.68599700927734
109.65
109.59
109.68599700927734
109.65
109.59
10/19
109.18699645996094
109.56
109.61
109.18699645996094
109.56
109.61
10/20
109.20500183105469
109.51
109.61
109.20500183105469
109.51
109.61
10/23
109.3489990234375
109.46
109.61
109.3489990234375
109.46
109.61
10/24
109.40699768066406
109.37
109.61
109.40699768066406
109.37
109.61
10/25
109.04499816894531
109.24
109.58
109.04499816894531
109.24
109.58
10/26
108.73899841308594
109.15
109.52
108.73899841308594
109.15
109.52
10/27
108.8290023803711
109.07
109.5
108.8290023803711
109.07
109.5
10/30
107.99800109863281
108.8
109.41
107.99800109863281
108.8
109.41
10/31
107.81900024414062
108.49
109.3
107.81900024414062
108.49
109.3
11/01
109.02200317382812
108.48
109.25
109.02200317382812
108.48
109.25
11/02
108.8270034790039
108.5
109.17
108.8270034790039
108.5
109.17
11/03
109.46700286865234
108.63
109.12
109.46700286865234
108.63
109.12
11/06
109.39399719238281
108.91
109.09
109.39399719238281
108.91
109.09
11/07
109.49099731445312
109.24
109.09
109.49099731445312
109.24
109.09
11/08
109.22599792480469
109.28
109.11
109.22599792480469
109.28
109.11
11/09
109.36799621582031
109.39
109.15
109.36799621582031
109.39
109.15
11/10
109.59400177001953
109.41
109.2
109.59400177001953
109.41
109.2
11/13
109.76000213623047
109.49
109.22
109.76000213623047
109.49
109.22
11/14
109.85900115966797
109.56
109.25
109.85900115966797
109.56
109.25
11/15
109.83799743652344
109.68
109.27
109.83799743652344
109.68
109.27
11/16
110.50700378417969
109.91
109.3
110.50700378417969
109.91
109.3
11/17
109.5780029296875
109.91
109.31
109.5780029296875
109.91
109.31
11/20
109.28700256347656
109.81
109.29
109.28700256347656
109.81
109.29
11/21
108.09700012207031
109.46
109.22
108.09700012207031
109.46
109.22
11/22
108.11000061035156
109.12
109.16
108.11000061035156
109.12
109.16
11/23
109.15499877929688
108.85
109.16
109.15499877929688
108.85
109.16
11/24
109.22000122070312
108.77
109.16
109.22000122070312
108.77
109.16
11/27
109.7229995727539
108.86
109.17
109.7229995727539
108.86
109.17
11/28
109.05999755859375
109.05
109.16
109.05999755859375
109.05
109.16
11/29
108.40399932861328
109.11
109.13
108.40399932861328
109.11
109.13
11/30
108.18599700927734
108.92
109.11
108.18599700927734
108.92
109.11
12/01
109.16500091552734
108.91
109.13
109.16500091552734
108.91
109.13
12/04
108.52300262451172
108.67
109.15
108.52300262451172
108.67
109.15
12/05
108.80000305175781
108.62
109.19
108.80000305175781
108.62
109.19
12/06
108.28600311279297
108.59
109.16
108.28600311279297
108.59
109.16
12/07
108.23999786376953
108.6
109.13
108.23999786376953
108.6
109.13
12/08
106.08399963378906
107.99
109
106.08399963378906
107.99
109
12/11
106.74700164794922
107.63
108.89
106.74700164794922
107.63
108.89
12/12
107.58200073242188
107.39
108.82
107.58200073242188
107.39
108.82
12/13
106.93099975585938
107.12
108.72
106.93099975585938
107.12
108.72
12/14
105.68800354003906
106.61
108.58
105.68800354003906
106.61
108.58
12/15
106.11299896240234
106.61
108.44
106.11299896240234
106.61
108.44
12/18
106.34400177001953
106.53
108.3
106.34400177001953
106.53
108.3
12/19
106.51899719238281
106.32
108.17
106.51899719238281
106.32
108.17
12/20
107.89099884033203
106.51
108.09
107.89099884033203
106.51
108.09
12/21
107.4280014038086
106.86
107.97
107.4280014038086
106.86
107.97
12/22
106.93800354003906
107.02
107.86
106.93800354003906
107.02
107.86
12/25
107.20037078857422
107.2
107.78
107.20037078857422
107.2
107.78
12/26
107.31999969482422
107.36
107.75
107.31999969482422
107.36
107.75
12/27
107.93900299072266
107.37
107.74
107.93900299072266
107.37
107.74
12/28
107.08100128173828
107.3
107.66
107.08100128173828
107.3
107.66
12/29
106.88500213623047
107.29
107.56
106.88500213623047
107.29
107.56