スマホでスキャンしてアプリを入手Lịch sử giá USDF
日次の始値・高値・安値・終値・出来高（UTC）。USDFの出来高が最も多い取引所から取得。直近365日を表示。
月別リターン USDF
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 通年 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -0.4% | +0.3% | +0.2% | -0.2% | -0.1% | +0.0% | -0.0% | -0.0% | -0.0% | -0.3% | -0.0% | — | -1% |
| 2025 | — | — | — | — | — | — | — | +0.6% | +0.4% | +0.5% | +0.3% | -0.1% | +2% |
各月の初日始値から最終日終値までの変化（UTC）。今月は本日まで（点線枠）。「通年」はデータのある月の複利。過去の実績は将来を保証しません。
| 日付 | 終値 | 変動 |
|---|---|---|
| 2026/11/04 | $0.9924 | -0.01% |
| 2026/11/03 | $0.9925 | +0.00% |
| 2026/11/02 | $0.9925 | +0.01% |
| 2026/11/01 | $0.9924 | -0.03% |
| 2026/10/31 | $0.9927 | -0.01% |
| 2026/10/30 | $0.9928 | -0.26% |
| 2026/10/29 | $0.9954 | -0.01% |
| 2026/10/28 | $0.9955 | -0.01% |
| 2026/10/27 | $0.9956 | +0.01% |
| 2026/10/26 | $0.9955 | +0.05% |
| 2026/10/25 | $0.9950 | +0.00% |
| 2026/10/24 | $0.9950 | +0.00% |
| 2026/10/23 | $0.9950 | +0.00% |
| 2026/10/22 | $0.9950 | -0.01% |
| 2026/10/21 | $0.9951 | +0.01% |
| 2026/10/20 | $0.9950 | +0.00% |
| 2026/10/19 | $0.9950 | +0.02% |
| 2026/10/18 | $0.9948 | +0.00% |
| 2026/10/17 | $0.9948 | -0.01% |
| 2026/10/16 | $0.9949 | +0.00% |
| 2026/10/15 | $0.9949 | +0.03% |
| 2026/10/14 | $0.9946 | +0.00% |
| 2026/10/13 | $0.9946 | +0.01% |
| 2026/10/12 | $0.9945 | +0.00% |
| 2026/10/11 | $0.9945 | -0.01% |
| 2026/10/10 | $0.9946 | +0.01% |
| 2026/10/09 | $0.9945 | -0.01% |
| 2026/10/08 | $0.9946 | +0.01% |
| 2026/10/07 | $0.9945 | -0.07% |
| 2026/10/06 | $0.9952 | +0.00% |
| 2026/10/05 | $0.9952 | -0.03% |
| 2026/10/04 | $0.9955 | +0.04% |
| 2026/10/03 | $0.9951 | +0.01% |
| 2026/10/02 | $0.9950 | -0.09% |
| 2026/10/01 | $0.9959 | +0.00% |
| 2026/09/30 | $0.9959 | +0.02% |
| 2026/09/29 | $0.9957 | +0.02% |
| 2026/09/28 | $0.9955 | +0.00% |
| 2026/09/27 | $0.9955 | +0.00% |
| 2026/09/26 | $0.9955 | +0.00% |
| 2026/09/25 | $0.9955 | +0.00% |
| 2026/09/24 | $0.9955 | -0.01% |
| 2026/09/23 | $0.9956 | +0.00% |
| 2026/09/22 | $0.9956 | -0.01% |
| 2026/09/21 | $0.9957 | +0.04% |
| 2026/09/20 | $0.9953 | +0.08% |
| 2026/09/19 | $0.9945 | -0.17% |
| 2026/09/18 | $0.9962 | +0.01% |
| 2026/09/17 | $0.9961 | +0.00% |
| 2026/09/16 | $0.9961 | -0.01% |
| 2026/09/15 | $0.9962 | +0.00% |
| 2026/09/14 | $0.9962 | +0.01% |
| 2026/09/13 | $0.9961 | -0.01% |
| 2026/09/12 | $0.9962 | +0.00% |
| 2026/09/11 | $0.9962 | +0.01% |
| 2026/09/10 | $0.9961 | +0.00% |
| 2026/09/09 | $0.9961 | +0.00% |
| 2026/09/08 | $0.9961 | -0.01% |
| 2026/09/07 | $0.9962 | +0.01% |
| 2026/09/06 | $0.9961 | +0.00% |
| 2026/09/05 | $0.9961 | +0.00% |
| 2026/09/04 | $0.9961 | +0.01% |
| 2026/09/03 | $0.9960 | +0.00% |
| 2026/09/02 | $0.9960 | -0.01% |
| 2026/09/01 | $0.9961 | +0.01% |
| 2026/08/31 | $0.9960 | +0.00% |
| 2026/08/30 | $0.9960 | +0.00% |
| 2026/08/29 | $0.9960 | -0.01% |
| 2026/08/28 | $0.9961 | +0.01% |
| 2026/08/27 | $0.9960 | -0.01% |
| 2026/08/26 | $0.9961 | +0.01% |
| 2026/08/25 | $0.9960 | -0.01% |
| 2026/08/24 | $0.9961 | +0.01% |
| 2026/08/23 | $0.9960 | +0.00% |
| 2026/08/22 | $0.9960 | +0.00% |
| 2026/08/21 | $0.9960 | -0.01% |
| 2026/08/20 | $0.9961 | +0.01% |
| 2026/08/19 | $0.9960 | +0.00% |
| 2026/08/18 | $0.9960 | -0.01% |
| 2026/08/17 | $0.9961 | +0.01% |
| 2026/08/16 | $0.9960 | -0.01% |
| 2026/08/15 | $0.9961 | +0.11% |
| 2026/08/14 | $0.9950 | -0.11% |
| 2026/08/13 | $0.9961 | +0.01% |
| 2026/08/12 | $0.9960 | +0.00% |
| 2026/08/11 | $0.9960 | +0.00% |
| 2026/08/10 | $0.9960 | -0.01% |
| 2026/08/09 | $0.9961 | -0.10% |
| 2026/08/08 | $0.9971 | +0.10% |
| 2026/08/07 | $0.9961 | +0.00% |
| 2026/08/06 | $0.9961 | +0.00% |
| 2026/08/05 | $0.9961 | +0.00% |
| 2026/08/04 | $0.9961 | +0.00% |
| 2026/08/03 | $0.9961 | +0.01% |
| 2026/08/02 | $0.9960 | +0.00% |
| 2026/08/01 | $0.9960 | -0.01% |
| 2026/07/31 | $0.9961 | +0.00% |
| 2026/07/30 | $0.9961 | +0.01% |
| 2026/07/29 | $0.9960 | +0.00% |
| 2026/07/28 | $0.9960 | +0.00% |
| 2026/07/27 | $0.9960 | +0.00% |
| 2026/07/26 | $0.9960 | -0.01% |
| 2026/07/25 | $0.9961 | +0.00% |
| 2026/07/24 | $0.9961 | +0.00% |
| 2026/07/23 | $0.9961 | +0.01% |
| 2026/07/22 | $0.9960 | +0.00% |
| 2026/07/21 | $0.9960 | +0.00% |
| 2026/07/20 | $0.9960 | -0.01% |
| 2026/07/19 | $0.9961 | +0.01% |
| 2026/07/18 | $0.9960 | +0.00% |
| 2026/07/17 | $0.9960 | +0.00% |
| 2026/07/16 | $0.9960 | +0.00% |
| 2026/07/15 | $0.9960 | +0.00% |
| 2026/07/14 | $0.9960 | -0.05% |
| 2026/07/13 | $0.9965 | -0.02% |
| 2026/07/12 | $0.9967 | -0.03% |
| 2026/07/11 | $0.9970 | -0.07% |
| 2026/07/10 | $0.9977 | +0.01% |
| 2026/07/09 | $0.9976 | +0.00% |
| 2026/07/08 | $0.9976 | +0.00% |
| 2026/07/07 | $0.9976 | +0.08% |
| 2026/07/06 | $0.9968 | -0.04% |
| 2026/07/05 | $0.9972 | +0.00% |
| 2026/07/04 | $0.9972 | +0.03% |
| 2026/07/03 | $0.9969 | +0.05% |
| 2026/07/02 | $0.9964 | +0.02% |
| 2026/07/01 | $0.9962 | +0.00% |
| 2026/06/30 | $0.9962 | +0.01% |
| 2026/06/29 | $0.9961 | -0.01% |
| 2026/06/28 | $0.9962 | +0.01% |
| 2026/06/27 | $0.9961 | +0.16% |
| 2026/06/26 | $0.9945 | +0.00% |
| 2026/06/25 | $0.9945 | -0.05% |
| 2026/06/24 | $0.9950 | -0.16% |
| 2026/06/23 | $0.9966 | -0.05% |
| 2026/06/22 | $0.9971 | +0.22% |
| 2026/06/21 | $0.9949 | +0.00% |
| 2026/06/20 | $0.9949 | -0.01% |
| 2026/06/19 | $0.9950 | +0.00% |
| 2026/06/18 | $0.9950 | +0.00% |
| 2026/06/17 | $0.9950 | +0.11% |
| 2026/06/16 | $0.9939 | +0.02% |
| 2026/06/15 | $0.9937 | -0.17% |
| 2026/06/14 | $0.9954 | +0.00% |
| 2026/06/13 | $0.9954 | +0.00% |
| 2026/06/12 | $0.9954 | +0.00% |
| 2026/06/11 | $0.9954 | +0.00% |
| 2026/06/10 | $0.9954 | +0.01% |
| 2026/06/09 | $0.9953 | -0.03% |
| 2026/06/08 | $0.9956 | -0.12% |
| 2026/06/07 | $0.9968 | +0.02% |
| 2026/06/06 | $0.9966 | +0.04% |
| 2026/06/05 | $0.9962 | +0.02% |
| 2026/06/04 | $0.9960 | +0.01% |
| 2026/06/03 | $0.9959 | +0.01% |
| 2026/06/02 | $0.9958 | +0.00% |
| 2026/06/01 | $0.9958 | -0.01% |
| 2026/05/31 | $0.9959 | -0.01% |
| 2026/05/30 | $0.9960 | +0.00% |
| 2026/05/29 | $0.9960 | -0.04% |
| 2026/05/28 | $0.9964 | -0.01% |
| 2026/05/27 | $0.9965 | -0.18% |
| 2026/05/26 | $0.9983 | +0.00% |
| 2026/05/25 | $0.9983 | -0.01% |
| 2026/05/24 | $0.9984 | +0.00% |
| 2026/05/23 | $0.9984 | -0.01% |
| 2026/05/22 | $0.9985 | +0.00% |
| 2026/05/21 | $0.9985 | +0.00% |
| 2026/05/20 | $0.9985 | +0.00% |
| 2026/05/19 | $0.9985 | -0.01% |
| 2026/05/18 | $0.9986 | +0.00% |
| 2026/05/17 | $0.9986 | +0.00% |
| 2026/05/16 | $0.9986 | -0.01% |
| 2026/05/15 | $0.9987 | -0.02% |
| 2026/05/14 | $0.9989 | +0.03% |
| 2026/05/13 | $0.9986 | -0.10% |
| 2026/05/12 | $0.9996 | -0.02% |
| 2026/05/11 | $0.9998 | +0.08% |
| 2026/05/10 | $0.9990 | +0.02% |
| 2026/05/09 | $0.9988 | +0.00% |
| 2026/05/08 | $0.9988 | +0.07% |
| 2026/05/07 | $0.9981 | +0.01% |
| 2026/05/06 | $0.9980 | +0.00% |
| 2026/05/05 | $0.9980 | +0.07% |
| 2026/05/04 | $0.9973 | +0.06% |
| 2026/05/03 | $0.9967 | -0.01% |
| 2026/05/02 | $0.9968 | +0.01% |
| 2026/05/01 | $0.9967 | +0.00% |
| 2026/04/30 | $0.9967 | +0.00% |
| 2026/04/29 | $0.9967 | -0.01% |
| 2026/04/28 | $0.9968 | -0.08% |
| 2026/04/27 | $0.9976 | +0.14% |
| 2026/04/26 | $0.9962 | +0.02% |
| 2026/04/25 | $0.9960 | -0.03% |
| 2026/04/24 | $0.9963 | -0.04% |
| 2026/04/23 | $0.9967 | -0.09% |
| 2026/04/22 | $0.9976 | +0.01% |
| 2026/04/21 | $0.9975 | -0.05% |
| 2026/04/20 | $0.9980 | -0.02% |
| 2026/04/19 | $0.9982 | -0.01% |
| 2026/04/18 | $0.9983 | +0.03% |
| 2026/04/17 | $0.9980 | -0.01% |
| 2026/04/16 | $0.9981 | +0.01% |
| 2026/04/15 | $0.9980 | -0.01% |
| 2026/04/14 | $0.9981 | +0.00% |
| 2026/04/13 | $0.9981 | +0.01% |
| 2026/04/12 | $0.9980 | -0.01% |
| 2026/04/11 | $0.9981 | +0.01% |
| 2026/04/10 | $0.9980 | +0.00% |
| 2026/04/09 | $0.9980 | -0.01% |
| 2026/04/08 | $0.9981 | +0.00% |
| 2026/04/07 | $0.9981 | +0.01% |
| 2026/04/06 | $0.9980 | +0.00% |
| 2026/04/05 | $0.9980 | -0.03% |
| 2026/04/04 | $0.9983 | -0.01% |
| 2026/04/03 | $0.9984 | -0.01% |
| 2026/04/02 | $0.9985 | +0.00% |
| 2026/04/01 | $0.9985 | +0.01% |
| 2026/03/31 | $0.9984 | +0.00% |
| 2026/03/30 | $0.9984 | -0.01% |
| 2026/03/29 | $0.9985 | -0.01% |
| 2026/03/28 | $0.9986 | +0.00% |
| 2026/03/27 | $0.9986 | -0.02% |
| 2026/03/26 | $0.9988 | -0.03% |
| 2026/03/25 | $0.9991 | +0.02% |
| 2026/03/24 | $0.9989 | +0.05% |
| 2026/03/23 | $0.9984 | +0.03% |
| 2026/03/22 | $0.9981 | +0.03% |
| 2026/03/21 | $0.9978 | +0.01% |
| 2026/03/20 | $0.9977 | +0.02% |
| 2026/03/19 | $0.9975 | +0.01% |
| 2026/03/18 | $0.9974 | +0.00% |
| 2026/03/17 | $0.9974 | +0.00% |
| 2026/03/16 | $0.9974 | +0.00% |
| 2026/03/15 | $0.9974 | +0.00% |
| 2026/03/14 | $0.9974 | +0.00% |
| 2026/03/13 | $0.9974 | -0.01% |
| 2026/03/12 | $0.9975 | +0.00% |
| 2026/03/11 | $0.9975 | +0.01% |
| 2026/03/10 | $0.9974 | -0.01% |
| 2026/03/09 | $0.9975 | +0.00% |
| 2026/03/08 | $0.9975 | +0.01% |
| 2026/03/07 | $0.9974 | -0.09% |
| 2026/03/06 | $0.9983 | +0.08% |
| 2026/03/05 | $0.9975 | +0.00% |
| 2026/03/04 | $0.9975 | +0.00% |
| 2026/03/03 | $0.9975 | +0.06% |
| 2026/03/02 | $0.9969 | +0.09% |
| 2026/03/01 | $0.9960 | -0.06% |
| 2026/02/28 | $0.9966 | +0.02% |
| 2026/02/27 | $0.9964 | -0.13% |
| 2026/02/26 | $0.9977 | +0.01% |
| 2026/02/25 | $0.9976 | -0.01% |
| 2026/02/24 | $0.9977 | +0.07% |
| 2026/02/23 | $0.9970 | -0.03% |
| 2026/02/22 | $0.9973 | +0.00% |
| 2026/02/21 | $0.9973 | +0.01% |
| 2026/02/20 | $0.9972 | -0.01% |
| 2026/02/19 | $0.9973 | +0.00% |
| 2026/02/18 | $0.9973 | +0.45% |
| 2026/02/17 | $0.9928 | -0.49% |
| 2026/02/16 | $0.9977 | +0.01% |
| 2026/02/15 | $0.9976 | -0.01% |
| 2026/02/14 | $0.9977 | +0.00% |
| 2026/02/13 | $0.9977 | +0.01% |
| 2026/02/12 | $0.9976 | +0.05% |
| 2026/02/11 | $0.9971 | +0.01% |
| 2026/02/10 | $0.9970 | -0.07% |
| 2026/02/09 | $0.9977 | +0.02% |
| 2026/02/08 | $0.9975 | +0.07% |
| 2026/02/07 | $0.9968 | +0.00% |
| 2026/02/06 | $0.9968 | +0.00% |
| 2026/02/05 | $0.9968 | +0.04% |
| 2026/02/04 | $0.9964 | +0.23% |
| 2026/02/03 | $0.9941 | +0.06% |
| 2026/02/02 | $0.9935 | -0.05% |
| 2026/02/01 | $0.9940 | +0.00% |
| 2026/01/31 | $0.9940 | -0.01% |
| 2026/01/30 | $0.9941 | +0.00% |
| 2026/01/29 | $0.9941 | -0.09% |
| 2026/01/28 | $0.9950 | -0.15% |
| 2026/01/27 | $0.9965 | -0.12% |
| 2026/01/26 | $0.9977 | +0.00% |
| 2026/01/25 | $0.9977 | +0.00% |
| 2026/01/24 | $0.9977 | +0.01% |
| 2026/01/23 | $0.9976 | +0.00% |
| 2026/01/22 | $0.9976 | +0.03% |
| 2026/01/21 | $0.9973 | -0.01% |
| 2026/01/20 | $0.9974 | -0.01% |
| 2026/01/19 | $0.9975 | -0.02% |
| 2026/01/18 | $0.9977 | +0.07% |
| 2026/01/17 | $0.9970 | +0.01% |
| 2026/01/16 | $0.9969 | -0.01% |
| 2026/01/15 | $0.9970 | -0.03% |
| 2026/01/14 | $0.9973 | -0.01% |
| 2026/01/13 | $0.9974 | -0.15% |
| 2026/01/12 | $0.9989 | +0.26% |
| 2026/01/11 | $0.9963 | -0.08% |
| 2026/01/10 | $0.9971 | -0.04% |
| 2026/01/09 | $0.9975 | +0.00% |
| 2026/01/08 | $0.9975 | +0.00% |
| 2026/01/07 | $0.9975 | +0.14% |
| 2026/01/06 | $0.9961 | -0.10% |
| 2026/01/05 | $0.9971 | -0.11% |
| 2026/01/04 | $0.9982 | +0.11% |
| 2026/01/03 | $0.9971 | +0.15% |
| 2026/01/02 | $0.9956 | +0.00% |
| 2026/01/01 | $0.9956 | -0.19% |
| 2025/12/31 | $0.9975 | +0.26% |
| 2025/12/30 | $0.9949 | +0.05% |
| 2025/12/29 | $0.9944 | -0.43% |
| 2025/12/28 | $0.9987 | +0.25% |
| 2025/12/27 | $0.9962 | +0.00% |
| 2025/12/26 | $0.9962 | +0.00% |
| 2025/12/25 | $0.9962 | -0.11% |
| 2025/12/24 | $0.9973 | +0.14% |
| 2025/12/23 | $0.9959 | +0.00% |
| 2025/12/22 | $0.9959 | -0.16% |
| 2025/12/21 | $0.9975 | +0.06% |
| 2025/12/20 | $0.9969 | +0.00% |
| 2025/12/19 | $0.9969 | -0.09% |
| 2025/12/18 | $0.9978 | +0.09% |
| 2025/12/17 | $0.9969 | -0.10% |
| 2025/12/16 | $0.9979 | +0.19% |
| 2025/12/15 | $0.9960 | +0.03% |
| 2025/12/14 | $0.9957 | -0.30% |
| 2025/12/13 | $0.9987 | +0.21% |
| 2025/12/12 | $0.9966 | +0.00% |
| 2025/12/11 | $0.9966 | -0.12% |
| 2025/12/10 | $0.9978 | +0.00% |
| 2025/12/09 | $0.9978 | +0.00% |
| 2025/12/08 | $0.9978 | -0.05% |
| 2025/12/07 | $0.9983 | +0.06% |
| 2025/12/06 | $0.9977 | +0.00% |
| 2025/12/05 | $0.9977 | +0.00% |
| 2025/12/04 | $0.9977 | +0.00% |
| 2025/12/03 | $0.9977 | -0.02% |
| 2025/12/02 | $0.9979 | +0.02% |
| 2025/12/01 | $0.9977 | -0.03% |
| 2025/11/30 | $0.9980 | -0.04% |
| 2025/11/29 | $0.9984 | +0.06% |
| 2025/11/28 | $0.9978 | +0.17% |
| 2025/11/27 | $0.9961 | -0.05% |
| 2025/11/26 | $0.9966 | +0.00% |
| 2025/11/25 | $0.9966 | -0.03% |
| 2025/11/24 | $0.9969 | +0.01% |
| 2025/11/23 | $0.9968 | -0.01% |
| 2025/11/22 | $0.9969 | +0.00% |
| 2025/11/21 | $0.9969 | +0.10% |
| 2025/11/20 | $0.9959 | -0.16% |
| 2025/11/19 | $0.9975 | +0.00% |
| 2025/11/18 | $0.9975 | +0.00% |
| 2025/11/17 | $0.9975 | +0.00% |
| 2025/11/16 | $0.9975 | -0.06% |
| 2025/11/15 | $0.9981 | +0.00% |
| 2025/11/14 | $0.9981 | +0.00% |
| 2025/11/13 | $0.9981 | -0.01% |
| 2025/11/12 | $0.9982 | +0.02% |
| 2025/11/11 | $0.9980 | +0.21% |
| 2025/11/10 | $0.9959 | -0.09% |
| 2025/11/09 | $0.9968 | -0.08% |
| 2025/11/08 | $0.9976 | +0.06% |
| 2025/11/07 | $0.9970 | -0.23% |
| 2025/11/06 | $0.9993 | +0.03% |
| 2025/11/05 | $0.9990 | +0.49% |