本文へスキップ

ドル円・ユーロ円 ・ユーロドルの推移(過去分)

ドル円・ユーロ円 ・ユーロドル(過去データ)

<スマホ対応>
https://stock-marketdata.com/



ドル円・ユーロ円 ・ユーロドル

  • 各指数・指標の解説は、ページ下部の「各指数・指標の解説」のリンク先を参照。
  • 最新の年の推移はこちら

日米金利差の推移

ドル円に相関性・連動性の高い日本と米国(アメリカ)の金利差の推移は、以下のページで確認することができます(解説付き)。






時系列(2019年)

※スマホの場合、下の表を横にスライドで全体表示。

日付 ドル/円 ユーロ/円 ユーロ/ドル
12.31 108.61 121.75 1.1212
12.30 108.86 121.89 1.1199
12.27 109.41 122.26 1.1177
12.26 109.63 121.64 1.1098
12.25 109.35 121.26 1.1091
12.24 109.39 121.28 1.1088
12.23 109.39 121.26 1.1088
12.20 109.44 121.23 1.1079
12.19 109.37 121.61 1.1122
12.18 109.53  121.69 1.1113
12.17 109.47 122.04 1.1150
12.16 109.49 121.99 1.1144
12.13 109.36 121.59 1.1121
12.12 109.29 121.61 1.1130
12.11 108.54  120.78 1.1130
12.10 108.70 120.57 1.1093
12.9 108.55 120.07 1.1064
12.6 108.59 120.06 1.1059
12.5 108.75 120.73 1.1104
12.4 108.85 120.56 1.1078
12.3 108.62 120.36 1.1083
12.2 108.98 120.71 1.1079
11.29 109.51 120.62 1.1017
11.28 109.50 120.52 1.1009
11.27 109.55 120.48 1.0999
11.26 109.03 120.12 1.1020
11.25 108.90 119.93 1.1014
11.22 108.64 119.74 1.1024
11.21 108.63 120.11 1.1059
11.20 108.60 120.24 1.1073
11.19 108.53 120.22 1.1079
11.18 108.66 120.28 1.1072
11.15 108.73 120.14 1.1052
11.14 108.39 119.45 1.1023
11.13 108.81 119.75 1.1007
11.12 109.00 119.97 1.1009
11.11 109.04 120.29 1.1033
11.8 109.27 120.38 1.1018
11.7 109.27 120.73 1.1050
11.6 109.96 120.56 1.1067
11.5 108.56 120.87 1.1075
11.4 108.56 120.78 1.1128
11.1 108.17 120.77 1.1167
10.31 108.02 120.44 1.1152
10.30 108.83 121.32 1.1150
10.29 108.87 120.95 1.1112
10.28 108.94 120.90 1.1100
10.25 108.64 120.35 1.1080
10.24 108.61 120.60 1.1104
10.23 108.68 120.94 1.1131
10.22 108.47 120.66 1.1125
10.21 108.59 121.05 1.1149
10.18 108.42 121.09 1.1171
10.17 108.65 120.84 1.1124
10.16 108.75 120.38 1.1072
10.15 108.84 120.06 1.1033
10.14 108.38 119.52 1.1029
10.11 108.40 119.67 1.1042
10.10 107.96 118.79 1.1006
10.9 107.46 117.87 1.0971
10.8 107.07 117.28 1.0956
10.7 107.28 117.68 1.0971
10.4 106.93 117.36 1.0978
10.3 106.90 117.20 1.0966
10.2 107.17 117.43 1.0959
10.1 107.74 117.75 1.0932
9.30 108.08 117.79 1.0900
9.27 107.92 118.04 1.0939
9.26 107.82 117.75 1.0922
9.25 107.76 117.90 1.0943
9.24 107.05 117.94 1.1020
9.23 107.54 118.19 1.0993
9.20 107.55 118.48 1.1018
9.19 108.00 119.23 1.1041
9.18 108.44 119.59 1.1030
9.17 108.12 119.69 1.1073
9.16 108.12 118.93 1.1002
9.13 108.07 119.66 1.1075
9.12 108.09 119.55 1.1063
9.11 107.81 118.68 1.1010
9.10 107.53 118.74 1.1043
9.9 107.23 118.44 1.1048
9.6 106.90 117.87 1.1029
9.5 106.92 117.96 1.1035
9.4 106.38 117.36 1.1035
9.3 105.92 116.21 1.0974
9.2 106.21 116.46 1.0968
8.30 106.29 116.80 1.0991
8.29 106.50 117.73 1.1057
8.28 106.11 117.53 1.1078
8.27 105.72 117.24 1.1091
8.26 106.12 117.79 1.1102
8.23 105.39 117.44 1.1144
8.22 106.42 117.89 1.1079
8.21 106.61 118.15 1.1085
8.20 106.22 117.89 1.1100
8.19 106.62 118.09 1.1078
8.16 106.36 117.94 1.1090
8.15 106.11 117.84 1.1107
8.14 105.89 117.94 1.1139
8.13 106.73 119.20 1.1171
8.12 105.29 118.05 1.1214
8.9 105.66 118.31 1.1200
8.8 106.06 118.55 1.1180
8.7 106.26 118.97 1.1199
8.6 106.47 119.22 1.1200
8.5 105.94 118.67 1.1202
8.2 106.58 118.37 1.1109
8.1 107.33 118.95 1.1085
7.31 108.74 120.41 1.1076
7.30 108.59 121.11 1.1155
7.29 108.77 121.21 1.1144
7.26 108.66 120.88 1.1127
7.25 108.62 121.05 1.1147
7.24 108.17 120.49 1.1141
7.23 108.21 120.66 1.1153
7.22 107.86 120.88 1.1210
7.19 107.70 120.83 1.1222
7.18 107.29 120.96 1.1277
7.17 107.94 121.14 1.1224
7.16 108.22 121.30 1.1211
7.15 107.90 121.46 1.1258
7.12 107.89 121.58 1.1271
7.11 108.48 122.06 1.1254
7.10 108.46 122.00 1.1251
7.9 108.84 121.96 1.1208
7.8 108.71 121.90 1.1215
7.5 108.45 121.72 1.1226
7.4 107.79 121.63 1.1285
7.3 107.82 121.58 1.1278
7.2 107.88 121.72 1.1285
7.1 108.43 122.36 1.1285
6.28 107.88 122.63 1.1370
6.27 107.78 122.52 1.1370
6.26 107.77 122.51 1.1369
6.25 107.17 121.79 1.1367
6.24 107.28 122.25 1.1398
6.21 107.30 121.95 1.1368
6.20 107.29 121.14 1.1292
6.19 108.09 121.32 1.1226
6.18 108.44 121.35 1.1193
6.17 108.55 121.76 1.1218
6.14 108.55 121.65 1.1209
6.13 108.37 122.18 1.1277
6.12 108.49 122.45 1.1289
6.11 108.50 122.91 1.1332
6.10 108.43 122.65 1.1315
6.7 108.18 122.57 1.1333
6.6 108.40 122.21 1.1276
6.5 108.45 121.67 1.1221
6.4 108.14 121.66 1.1252
6.3 108.06 121.45 1.1241
5.31 108.26 120.89 1.1169
5.30 109.60 121.98 1.1131
5.29 109.58 121.95 1.1131
5.28 109.36 122.04 1.1160
5.27 109.50 122.59 1.1199
5.24 109.29 122.42 1.1204
5.23 109.59 122.52 1.1180
5.22 110.34 123.05 1.1153
5.21 110.49 123.28 1.1160
5.20 110.05 122.92 1.1171
5.17 110.07 122.79 1.1158
5.16 109.84 122.71 1.1174
5.15 109.58 122.72 1.1202
5.14 109.59 122.77 1.1204
5.13 109.30 122.66 1.1224
5.10 109.94 123.49 1.1235
5.9 109.75 123.13 1.1222
5.8 110.10 123.21 1.1192
5.7 110.24 123.35 1.1191
5.6 110.76 124.01 1.1200
5.3 111.09 124.42 1.1202
5.2 111.50 124.61 1.1179
5.1 111.37 124.66 1.1196
4.30 111.41 124.94 1.1217
4.29 111.63 124.85 1.1186
4.26 111.58 124.38 1.1149
4.25 111.62 124.23 1.1132
4.24 112.17 125.09 1.1154
4.23 111.86 125.56 1.1227
4.22 111.93 125.97 1.1258
4.19 111.91 125.85 1.1248
4.18 111.96 125.71 1.1231
4.17 112.05 126.54 1.1297
4.16 111.99 126.32 1.1281
4.15 112.03 126.67 1.1309
4.12 112.02 126.58 1.1302
4.11 111.65 125.60 1.1253
4.10 111.00 125.13 1.1274
4.9 111.12 125.13 1.1263
4.8 111.47 125.50 1.1261
4.5 111.73 125.29 1.1216
4.4 111.65 125.27 1.1221
4.3 111.47 125.22 1.1235
4.2 111.31 124.68 1.1204
4.1 111.34 124.83 1.1213
3.29 110.84 124.32 1.1218
3.28 110.62 124.11 1.1222
3.27 110.51 124.29 1.1247
3.26 110.62 124.60 1.1266
3.25 109.95 124.36 1.1313
3.22 109.91 124.34 1.1314
3.21 110.80 126.01 1.1375
3.20 110.68 126.29 1.1414
3.19 111.37 126.39 1.1352
3.18 111.42 126.30 1.1337
3.15 111.45 126.21 1.1325
3.14 111.70 126.24 1.1304
3.13 111.15 125.87 1.1327
3.12 111.35 125.66 1.1288
3.11 111.19 125.05 1.1249
3.8 111.15 124.91 1.1240
3.7 111.58 124.88 1.1194
3.6 111.75 126.33 1.1307
3.5 111.89 126.50 1.1308
3.4 111.74 126.67 1.1340
3.1 111.90 127.27 1.1377
2.28 111.37 126.62 1.1371
2.27 110.98 126.17 1.1369
2.26 110.57 125.88 1.1387
2.25 111.06 126.14 1.1359
2.22 110.68 125.52 1.1343
2.21 110.69 125.45 1.1336
2.20 110.85 125.64 1.1337
2.19 110.61 125.43 1.1341
2.18 110.60 125.06 1.1311
2.15 110.48 124.76 1.1295
2.14 110.47 124.82 1.1301
2.13 110.99 125.03 1.1267
2.12 110.48 125.10 1.1325
2.11 110.36 124.43 1.1276
2.8 109.72 124.29 1.1330
2.7 109.80 124.51 1.1341
2.6 109.96 124.91 1.1362
2.5 109.96 125.48 1.1415
2.4 109.88 125.64 1.1438
2.1 109.48 125.39 1.1455
1.31 108.87 124.59 1.1446
1.30 109.02 125.12 1.1479
1.29 109.38 125.02 1.1432
1.28 109.34 125.00 1.1434
1.25 109.53 124.99 1.1413
1.24 109.63 123.93 1.1306
1.23 109.59 124.71 1.1381
1.22 109.36 124.21 1.1359
1.21 109.66 124.61 1.1366
1.18 109.76 124.69 1.1363
1.17 109.23 124.46 1.1398
1.16 109.08 124.31 1.1400
1.15 108.66 124.02 1.1417
1.14 108.16 124.10 1.1477
1.11 108.54 124.44 1.1469
1.10 108.42 124.66 1.1500
1.9 108.16 124.82 1.1543
1.8 108.73 124.38 1.1442
1.7 108.70 124.72 1.1476
1.4 108.52 123.63 1.1395
1.3 107.65 122.63 1.1390
1.2 108.87 123.48 1.1315
1.1 109.71 125.74 1.1464





時系列(2018年)

※スマホの場合、下の表を横にスライドで全体表示。

日付 ドル/円 ユーロ/円 ユーロ/ドル
12.31 109.56 125.65 1.1470
12.28 110.26 126.09 1.1438
12.27 110.99 126.85 1.1430
12.26 111.35 126.39 1.1353
12.25 110.27 125.27 1.1362
12.24 110.43 125.87 1.1400
12.21 111.21 126.42 1.1369
12.20 111.28 127.34 1.1446
12.19 112.47 127.93 1.1377
12.18 112.51 127.82 1.1361
12.17 112.82 128.00 1.1347
12.14 113.37 128.18 1.1309
12.13 113.62 129.08 1.1363
12.12 113.27 128.76 1.1368
12.11 113.37 128.26 1.1316
12.10 113.33 128.68 1.1356
12.7 112.72 128.23 1.1378
12.6 112.66 128.13 1.1376
12.5 113.19 128.40 1.1344
12.4 112.77 127.92 1.1345
12.3 113.65 129.01 1.1354
11.30 113.46 128.37 1.1317
11.29 113.47 129.25 1.1393
11.28 113.68 129.20 1.1368
11.27 113.77 128.42 1.1288
11.26 113.59 128.65 1.1328
11.23 112.94 128.07 1.1341
11.22 112.93 128.81 1.1408
11.21 113.05 128.68 1.1385
11.20 112.75 128.19 1.1371
11.19 112.54 128.86 1.1453
11.16 112.82 128.81 1.1420
11.15 113.62 128.68 1.1328
11.14 113.61 128.47 1.1310
11.13 113.80 128.46 1.1291
11.12 113.83 127.68 1.1218
11.9 113.82 129.00 1.1336
11.8 114.06 129.59 1.1363
11.7 113.51 129.67 1.1426
11.6 113.42 129.59 1.1427
11.5 113.18 129.09 1.1407
11.2 113.18 128.85 1.1387
11.1 112.70 128.55 1.1409
10.31 112.93 127.72 1.1312
10.30 113.08 128.27 1.1344
10.29 112.36 127.76 1.1373
10.26 111.89 127.56 1.1403
10.25 112.23 127.84 1.1376
10.24 112.25 127.86 1.1392
10.23 112.43 128.94 1.1471
10.22 112.80 129.30 1.1465
10.19 112.54 129.56 1.1515
10.18 112.18 128.46 1.1453
10.17 112.64 129.52 1.1501
10.16 112.25 129.90 1.1575
10.15 111.76 129.38 1.1579
10.12 112.19 129.71 1.1563
10.11 112.16 130.02 1.1594
10.10 112.27 129.31 1.1520
10.9 112.94 129.75 1.1490
10.8 113.23 130.10 1.1492
10.5 113.70 131.01 1.1524
10.4 113.90 131.13 1.1515
10.3 114.53 131.43 1.1478
10.2 113.66 131.23 1.1548
10.1 113.91 131.86 1.1578
9.28 113.68 131.95 1.1605
9.27 113.36 131.93 1.1641
9.26 112.72 132.31 1.1740
9.25 112.97 132.97 1.1772
9.24 112.79 132.48 1.1748
9.21 112.56 132.24 1.1750
9.20 112.48 132.44 1.1777
9.19 112.27 131.04 1.1673
9.18 112.35 131.05 1.1667
9.17 111.83 130.65 1.1683
9.14 112.04 130.28 1.1630
9.13 111.92 130.81 1.1690
9.12 111.25 129.31 1.1626
9.11 111.62 129.53 1.1607
9.10 111.11 128.79 1.1594
9.7 111.05 128.27 1.1553
9.6 110.74 128.69 1.1622
9.5 111.52 129.68 1.1629
9.4 111.44 129.05 1.1582
9.3 111.07 129.09 1.1624
8.31 111.02 128.77 1.1601
8.30 110.96 129.49 1.1671
8.29 111.65 130.69 1.1708
8.28 111.18 130.00 1.1695
8.27 111.08 129.70 1.1678
8.24 111.22 129.24 1.1623
8.23 111.28 128.38 1.1539
8.22 110.54 128.18 1.1597
8.21 110.29 127.59 1.1571
8.20 110.06 126.33 1.1481
8.17 110.49 126.36 1.1439
8.16 110.88 126.12 1.1377
8.15 110.73 125.60 1.1345
8.14 111.14 126.05 1.1344
8.13 110.71 126.29 1.1409
8.10 110.92 126.55 1.1411
8.9 111.07 128.01 1.1527
8.8 110.97 128.83 1.1611
8.7 111.37 129.15 1.1599
8.6 111.40 128.70 1.1554
8.3 111.25 128.68 1.1567
8.2 111.65 129.31 1.1584
8.1 111.71 130.23 1.1660
7.31 111.86 130.77 1.1691
7.30 111.06 129.98 1.1706
7.27 111.03 129.41 1.1658
7.26 111.22 129.47 1.1643
7.25 110.97 130.14 1.1728
7.24 111.19 129.91 1.1686
7.23 111.33 130.14 1.1692
7.20 111.39 130.52 1.1720
7.19 112.45 130.90 1.1643
7.18 112.83 131.31 1.1639
7.17 112.85 131.57 1.1661
7.16 112.28 131.46 1.1710
7.13 112.36 131.29 1.1685
7.12 112.55 131.35 1.1664
7.11 112.00 130.72 1.1675
7.10 110.98 130.31 1.1728
7.9 110.84 130.22 1.1751
7.6 110.45 129.72 1.1747
7.5 110.61 129.29 1.1691
7.4 110.45 128.71 1.1656
7.3 110.58 128.88 1.1657
7.2 110.89 129.06 1.1642
6.29 110.68 129.28 1.1685
6.28 110.48 127.79 1.1569
6.27 110.25 127.36 1.1554
6.26 110.05 128.15 1.1647
6.25 109.76 128.44 1.1704
6.22 109.96 128.15 1.1857
6.21 109.98 127.58 1.1603
6.20 110.35 127.67 1.1572
6.19 110.04 127.51 1.1590
6.18 110.54 128.46 1.1623
6.15 110.66 128.44 1.1609
6.14 110.62 127.95 1.1569
6.13 110.32 130.05 1.1791
6.12 110.36 129.59 1.1745
6.11 110.02 129.62 1.1784
6.8 109.53 128.87 1.1768
6.7 109.69 129.40 1.1799
6.6 110.16 129.69 1.1773
6.5 109.78 128.62 1.1718
6.4 109.80 128.44 1.1699
6.1 109.53 127.71 1.1661
5.31 108.81 127.19 1.1692
5.30 108.90 126.98 1.1663
5.29 108.75 125.47 1.1540
5.28 109.41 127.15 1.1623
5.25 109.38 127.42 1.1652
5.24 109.24 128.01 1.1723
5.23 110.07 128.73 1.1709
5.22 110.88 130.59 1.1788
5.21 111.04 130.91 1.1790
5.18 110.74 130.39 1.1778
5.17 110.76 130.61 1.1795
5.16 110.38 130.32 1.1807
5.15 110.34 130.60 1.1838
5.14 109.65 130.75 1.1927
5.11 109.38 130.62 1.1944
5.10 109.38 130.30 1.1915
5.9 109.74 130.04 1.1850
5.8 109.11 129.42 1.1864
5.7 109.08 130.02 1.1922
5.4 109.11 130.47 1.1960
5.3 109.18 130.87 1.1988
5.2 109.83 131.24 1.1951
5.1 109.85 131.74 1.1993
4.30 109.33 132.03 1.2082
4.27 109.03 132.23 1.2131
4.26 109.29 132.25 1.2103
4.25 109.41 133.03 1.2161
4.24 108.81 133.07 1.2232
4.23 108.70 132.69 1.2209
4.20 107.65 132.25 1.2288
4.19 107.36 132.52 1.2346
4.18 107.23 132.66 1.2373
4.17 106.99 132.34 1.2370
4.16 107.10 132.56 1.2380
4.13 107.33 132.32 1.2330
4.12 107.32 132.27 1.2327
4.11 106.78 132.03 1.2367
4.10 107.19 132.42 1.2356
4.9 106.75 131.50 1.2321
4.6 106.91 131.29 1.2283
4.5 107.37 131.39 1.2240
4.4 106.77 131.08 1.2278
4.3 106.59 130.77 1.2270
4.2 105.88 130.23 1.2302
3.30 106.26 130.92 1.2323
3.29 106.42 130.90 1.2302
3.28 106.85 131.50 1.2308
3.27 105.33 130.61 1.2403
3.26 105.40 131.13 1.2443
3.23 104.72 129.33 1.2353
3.22 105.25 129.46 1.2302
3.21 106.04 130.81 1.2338
3.20 106.53 130.39 1.2242
3.19 106.08 130.82 1.2335
3.16 106.00 130.24 1.2289
3.15 106.33 130.82 1.2305
3.14 106.32 131.46 1.2367
3.13 106.56 132.01 1.2390
3.12 106.41 131.22 1.2334
3.9 106.77 131.38 1.2307
3.8 106.20 130.73 1.2312
3.7 106.06 131.64 1.2413
3.6 106.11 131.59 1.2404
3.5 106.19 130.98 1.2336
3.2 105.73 130.22 1.2317
3.1 106.23 130.31 1.2268
2.28 106.67 130.06 1.2194
2.27 107.31 131.25 1.2232
2.26 106.92 131.68 1.2318
2.23 106.88 131.38 1.2293
2.22 106.74 131.59 1.2331
2.21 107.76 132.35 1.2284
2.20 107.31 132.37 1.2338
2.19 106.59 132.24 1.2408
2.16 106.30 131.85 1.2406
2.15 106.11 132.69 1.2506
2.14 107.00 133.19 1.2450
2.13 107.82 133.15 1.2352
2.12 108.64 133.52 1.2292
2.9 108.78 133.07 1.2235
2.8 108.74 133.15 1.2247
2.7 109.31 134.03 1.2264
2.6 109.55 135.57 1.2377
2.5 109.09 134.91 1.2368
2.2 110.09 137.17 1.2462
2.1 109.39 136.82 1.2510
1.31 109.17 135.58 1.2421
1.30 108.76 134.86 1.2402
1.29 108.95 134.89 1.2383
1.26 108.70 134.99 1.2421
1.25 109.39 135.58 1.2396
1.24 109.21 135.48 1.2408
1.23 110.29 135.62 1.2299
1.22 110.91 135.97 1.2262
1.19 110.76 135.34 1.2222
1.18 111.09 135.94 1.2239
1.17 111.28 135.58 1.2186
1.16 110.44 135.38 1.2261
1.15 110.52 135.50 1.2263
1.12 111.03 135.29 1.2187
1.11 111.24 133.83 1.2032
1.10 111.42 133.09 1.1947
1.9 112.64 134.43 1.1937
1.8 113.08 135.30 1.1967
1.5 113.06 135.98 1.2030
1.4 112.74 136.04 1.2068
1.3 112.49 135.12 1.2014
1.2 112.28 135.37 1.2059
1.1 112.64 135.25 1.2010

時系列(2017年)

※スマホの場合、下の表を横にスライドで全体表示。

日付 ドル/円 ユーロ/円 ユーロ/ドル
12.29 112.67 135.15 1.1998
12.28 112.87 134.77 1.1943
12.27 113.34 134.71 1.1888
12.26 113.22 134.25 1.1859
12.25 113.25 134.40 1.1875
12.22 113.31 134.29 1.1864
12.21 113.32 134.54 1.1852
12.20 113.38 134.57 1.1871
12.19 112.88 133.62 1.1840
12.18 112.53 132.57 1.1782
12.15 112.57 132.29 1.1754
12.14 112.38 132.34 1.1778
12.13 112.53 133.06 1.1826
12.12 113.53 133.28 1.1742
12.11 113.55 133.62 1.1768
12.8 113.48 133.49 1.1764
12.7 113.08 133.10 1.1773
12.6 112.28 132.43 1.1796
12.5 112.58 133.11 1.1826
12.4 112.40 133.35 1.1866
12.1 112.10 133.27 1.1891
11.30 112.52 133.92 1.1904
11.29 111.92 132.59 1.1847
11.28 111.47 131.96 1.1841
11.27 111.09 132.15 1.1898
11.24 111.53 133.05 1.1930
11.23 111.21 131.78 1.1851
11.22 111.20 131.43 1.1822
11.21 112.43 131.95 1.1738
11.20 112.62 132.12 1.1732
11.17 112.07 132.16 1.1795
11.16 113.05 133.04 1.1770
11.15 112.86 133.07 1.1792
11.14 113.44 133.81 1.1798
11.13 113.61 132.52 1.1667
11.10 113.53 132.41 1.1665
11.9 113.46 132.06 1.1642
11.8 113.86 131.99 1.1595
11.7 114.00 132.06 1.1586
11.6 113.68 131.97 1.1610
11.3 114.06 132.38 1.1609
11.2 114.08 132.97 1.1658
11.1 114.15 132.60 1.1619
10.31 113.62 132.29 1.1646
10.30 113.17 131.83 1.1651
10.27 113.67 131.94 1.1610
10.26 113.97 132.77 1.1650
10.25 113.73 134.33 1.1813
10.24 113.89 133.92 1.1761
10.23 113.42 133.23 1.1749
10.20 113.50 133.73 1.1785
10.19 112.53 133.34 1.1852
10.18 112.92 133.09 1.1787
10.17 112.19 132.00 1.1766
10.16 112.18 132.31 1.1797
10.13 111.84 132.21 1.1823
10.12 112.27 132.80 1.1830
10.11 112.48 133.36 1.1859
10.10 112.44 132.74 1.1806
10.9 112.66 132.25 1.1741
10.6 112.63 132.14 1.1734
10.5 112.81 132.10 1.1711
10.4 112.74 132.57 1.1760
10.3 112.84 132.42 1.1744
10.2 112.75 132.25 1.1732
9.29 112.47 132.84 1.1814
9.28 112.33 132.36 1.1786
9.27 112.81 132.47 1.1744
9.26 112.22 132.31 1.1793
9.25 111.72 132.34 1.1848
9.22 111.97 133.82 1.1954
9.21 112.46 134.26 1.1941
9.20 112.21 133.42 1.1893
9.19 111.58 133.80 1.1994
9.18 111.56 133.33 1.1960
9.15 110.84 132.35 1.1943
9.14 110.22 131.36 1.1919
9.13 110.47 131.29 1.1886
9.12 110.16 131.80 1.1967
9.11 109.39 130.73 1.1953
9.8 107.83 129.75 1.2035
9.7 108.44 130.35 1.2023
9.6 109.22 130.13 1.1917
9.5 108.80 129.60 1.1914
9.4 109.72 130.51 1.1896
9.1 110.25 130.73 1.1859
8.31 109.96 130.94 1.1910
8.30 110.22 130.95 1.1883
8.29 109.74 131.38 1.1972
8.28 109.24 130.83 1.1979
8.25 109.34 130.37 1.1926
8.24 109.54 129.22 1.1799
8.23 109.02 128.69 1.1807
8.22 109.56 128.84 1.1762
8.21 108.97 128.73 1.1816
8.18 109.17 128.38 1.1762
8.17 109.56 128.43 1.1724
8.16 110.18 129.65 1.1770
8.15 110.66 129.83 1.17435
8.14 109.62 129.11 1.1780
8.11 109.15 129.01 1.1821
8.10 109.20 128.52 1.1772
8.9 110.06 129.39 1.1759
8.8 110.30 129.59 1.1750
8.7 110.73 130.58 1.1796
8.4 110.67 130.23 1.1772
8.3 110.02 130.57 1.1870
8.2 110.72 131.24 1.1856
8.1 110.35 130.22 1.1802
7.31 110.25 130.53 1.1842
7.28 110.65 130.01 1.1752
7.27 111.22 129.86 1.1677
7.26 111.15 130.40 1.1734
7.25 111.88 130.35 1.1652
7.24 111.09 129.28 1.1642
7.21 111.10 129.55 1.1663
7.20 111.89 130.11 1.1631
7.19 111.95 128.88 1.1516
7.18 112.06 129.45 1.1555
7.17 112.62 129.26 1.1479
7.14 112.50 129.00 1.1469
7.13 113.27 129.07 1.1399
7.12 113.13 129.08 1.1412
7.11 113.92 130.60 1.1467
7.10 114.03 129.98 1.1400
7.7 113.88 129.8 1.1401
7.6 113.20 129.29 1.1423
7.5 113.25 128.56 1.1353
7.4 113.26 128.45 1.1345
7.3 113.37 128.78 1.1364
6.30 112.35 128.33 1.1426
6.29 112.16 128.31 1.1441
6.28 112.28 127.72 1.1378
6.27 112.34 127.35 1.1337
6.26 111.83 125.01 1.1182
6.23 111.26 124.52 1.1194
6.22 111.28 124.07 1.1153
6.21 111.37 124.35 1.1168
6.20 111.42 124.05 1.1135
6.19 111.51 124.31 1.1148
6.16 110.84 124.10 1.1198
6.15 110.91 123.58 1.1145
6.14 109.56 122.59 1.1218
6.13 110.05 123.41 1.1216
6.12 109.92 123.11 1.1203
6.9 110.33 123.48 1.1196
6.8 109.97 123.29 1.1214
6.7 109.79 123.56 1.1257
6.6 109.40 123.34 1.1278
6.5 110.45 124.27 1.1255
6.2 110.40 124.53 1.1280
6.1 111.34 124.82 1.1213
5.31 110.75 124.49 1.1240
5.30 110.82 123.93 1.1185
5.29 111.24 124.18 1.1165
5.26 111.31 124.46 1.1183
5.25 111.82 125.33 1.1211
5.24 111.49 125.05 1.1219
5.23 111.77 124.98 1.1183
5.22 111.27 125.03 1.1238
5.19 111.26 124.65 1.1207
5.18 111.47 123.74 1.1103
5.17 110.80 123.63 1.1159
5.16 113.11 125.34 1.1082
5.15 113.77 124.83 1.0975
5.12 113.33 123.84 1.0831
5.11 113.84 123.64 1.0861
5.10 114.27 124.02 1.0868
5.9 113.98 123.91 1.0874
5.8 113.24 123.68 1.0824
5.5 112.71 123.92 1.0988
5.4 112.45 123.51 1.0984
5.3 112.73 122.67 1.0885
5.2 111.96 122.33 1.0930
5.1 111.83 121.87 1.0899
4.28 111.53 121.51 1.0897
4.27 111.25 120.95 1.0873
4.26 111.03 121.05 1.0903
4.25 111.08 121.35 1.0926
4.24 109.75 119.26 1.0868
4.21 109.07 116.98 1.0728
4.20 109.31 117.11 1.0717
4.19 108.85 116.56 1.0711
4.18 108.40 116.33 1.0734
4.17 108.89 115.85 1.0643
4.13 109.08 115.75 1.0614
4.12 109.00 116.23 1.0666
4.11 109.60 116.19 1.0602
4.10 110.93 117.50 1.0596
4.7 111.05 117.57 1.0590
4.6 110.80 117.91 1.0644
4.5 110.68 118.00 1.0663
4.4 110.72 118.16 1.0674
4.3 110.87 118.27 1.0671
3.31 111.38 118.60 1.0652
3.30 111.89 119.43 1.0675
3.29 111.03 119.53 1.0767
3.28 111.12 120.14 1.0813
3.27 110.65 120.21 1.0865
3.24 111.33 120.20 1.0798
3.23 110.93 119.58 1.0783
3.22 111.14 119.97 1.0790
3.21 111.71 120.73 1.0811
3.20 112.55 120.84 1.0739
3.17 112.70 120.99 1.0738
3.16 113.30 121.95 1.0766
3.15 113.35 121.64 1.0735
3.14 114.73 121.63 1.0604
3.13 114.87 122.37 1.0654
3.10 114.74 122.41 1.0672
3.9 114.91 121.51 1.0577
3.8 114.32 120.48 1.0541
3.7 113.96 120.39 1.0566
3.6 113.87 120.45 1.0581
3.3 113.99 121.05 1.0623
3.2 114.38 120.16 1.0507
3.1 113.71 119.91 1.0548
2.28 112.75 119.23 1.0577
2.27 112.67 119.26 1.0588
2.24 112.18 118.46 1.0563
2.23 112.57 119.08 1.0581
2.22 113.27 119.55 1.0556
2.21 113.67 119.75 1.0537
2.20 113.07 119.74 1.0614
2.17 112.85 120.80 1.0614
2.16 113.20 120.97 1.0674
2.15 114.15 120.84 1.0601
2.14 114.25 120.84 1.0577
2.13 113.73 120.51 1.0598
2.10 113.19 120.41 1.0641
2.9 113.22 120.62 1.0656
2.8 111.93 119.73 1.0698
2.7 112.37 120.01 1.0681
2.6 111.71 120.07 1.0750
2.3 112.70 121.50 1.0784
2.2 112.76 121.32 1.0758
2.1 113.23 121.91 1.0769
1.31 112.78 121.74 1.0798
1.30 113.76 121.63 1.0695
1.27 115.06 123.04 1.0699
1.26 114.52 122.30 1.0682
1.25 113.27 121.69 1.0748
1.24 113.78 122.08 1.0731
1.23 112.68 121.25 1.0765
1.20 114.60 122.61 1.0703
1.19 114.86 122.47 1.0664
1.18 114.65 121.87 1.0631
1.17 112.62 120.63 1.0714
1.16 114.18 121.03 1.0603
1.13 114.51 121.85 1.0644
1.12 114.70 121.69 1.0613
1.11 115.40 122.09 1.0582
1.10 115.76 122.16 1.0554
1.9 116.01 122.64 1.0574
1.6 116.91 123.10 1.0533
1.5 115.34 122.29 1.0607
1.4 117.24 122.93 1.0488
1.3 117.74 122.49 1.0406

時系列(2016年)

日付 ドル/円 ユーロ/円 ユーロ/ドル
12.30 116.87 122.86 1.0516
12.29 116.53 122.23 1.0492
12.28 117.24 122.01 1.0412
12.27 117.39 122.73 1.0457
12.23 117.31 122.63 1.0456
12.22 117.51 122.62 1.0437
12.21 117.54 122.51 1.0425
12.20 117.84 122.37 1.0387
12.19 117.07 121.77 1.0402
12.16 117.98 123.25 1.0451
12.15 118.16 123.02 1.0414
12.14 117.03 123.29 1.0536
12.13 115.16 122.35 1.0627
12.12 115.02 122.31 1.0635
12.9 115.36 121.80 1.0562
12.8 114.01 121.02 1.0615
12.7 113.75 122.29 1.0753
12.6 113.98 122.15 1.0719
12.5 113.82 122.49 1.0764
12.2 113.54 121.47 1.0673
12.1 114.08 121.60 1.0662
11.30 114.44 121.34 1.0588
11.29 112.36 119.62 1.0650
11.28 111.92 118.78 1.0615
11.25 113.06 119.66 1.0587
11.24 113.29 119.54 1.0554
11.23 112.50 118.75 1.0559
11.22 111.12 118.05 1.0626
11.21 110.79 117.73 1.0630
11.18 110.91 117.39 1.0588
11.17 110.08 116.96 1.0626
11.16 109.06 116.53 1.0690
11.15 109.15 117.00 1.0721
11.14 108.41 116.36 1.0737
11.11 106.67 115.73 1.0856
11.10 106.81 116.30 1.0893
11.9 105.65 115.25 1.0910
11.8 105.14 115.89 1.1026
11.7 104.45 115.29 1.1040
11.4 103.12 114.82 1.1138
11.3 102.97 114.32 1.1105
11.2 103.29 114.58 1.1097
11.1 104.12 115.08 1.1056
10.31 104.81 115.07 1.0981
10.28 104.69 114.98 1.0987
10.27 105.28 114.69 1.0897
10.26 104.46 113.93 1.0909
10.25 104.22 113.45 1.0888
10.24 104.17 113.33 1.0883
10.21 103.80 112.95 1.0884
10.20 103.94 113.58 1.0930
10.19 103.44 113.49 1.0974
10.18 103.85 114.00 1.0980
10.17 103.89 114.24 1.0999
10.14 104.18 114.27 1.0971
10.13 103.68 114.62 1.1057
10.12 104.18 114.66 1.1008
10.11 103.50 114.39 1.1054
10.10 103.58 115.35 1.1138
10.7 102.90 115.23 1.1201
10.6 103.93 115.87 1.1151
10.5 103.49 115.92 1.1205
10.4 102.88 115.24 1.1204
10.3 101.58 113.87 1.1211
9.30 101.33 113.87 1.1241
9.29 101.01 113.34 1.1223
9.28 100.65 112.86 1.1216
9.27 100.43 112.61 1.1215
9.26 100.32 112.89 1.1254
9.23 100.98 113.31 1.1226
9.22 100.73 112.88 1.1207
9.21 100.29 112.17 1.1189
9.20 101.69 113.40 1.1155
9.19 101.92 113.87 1.1174
9.16 102.28 114.07 1.1155
9.15 102.09 114.75 1.1244
9.14 102.40 115.18 1.1250
9.13 102.53 115.00 1.1220
9.12 101.84 114.38 1.1234
9.9 102.68 115.29 1.1233
9.8 102.48 115.37 1.1261
9.7 101.71 114.29 1.1239
9.6 101.98 114.74 1.1256
9.2 103.97 115.95 1.1156
9.1 103.23 115.57 1.1198
8.31 103.42 115.37 1.1158
8.30 102.95 114.69 1.1143
8.29 101.90 114.00 1.1189
8.26 101.82 113.98 1.1198
8.25 100.51 113.36 1.1283
8.24 100.43 113.09 1.1263
8.23 100.23 113.28 1.1306
8.22 100.32 113.51 1.1319
8.19 100.20 113.47 1.1326
8.18 99.87 113.37 1.1354
8.17 100.24 113.13 1.1288
8.16 100.28 113.07 1.1278
8.15 101.24 113.21 1.1184
8.12 101.29 113.01 1.1161
8.11 101.95 113.52 1.1137
8.10 101.27 113.15 1.1177
8.9 101.80 113.27 1.1119
8.8 102.43 113.59 1.1093
8.5 101.80 112.84 1.1085
8.4 101.20 112.61 1.1130
8.3 101.22 112.82 1.1149
8.2 100.88 113.23 1.1127
8.1 102.38 114.24 1.1162
7.29 102.05 113.98 1.1174
7.28 105.24 116.54 1.1076
7.27 105.39 116.50 1.1058
7.26 104.64 114.95 1.0967
7.25 105.78 116.23 1.0994
7.22 106.06 116.37 1.0976
7.21 105.80 116.62 1.1025
7.20 106.82 117.64 1.1015
7.19 106.11 116.94 1.1022
7.18 106.15 117.51 1.1074
7.15 104.83 115.66 1.1036
7.14 105.32 117.09 1.1120
7.13 104.48 115.84 1.1090
7.12 104.69 115.75 1.1059
7.11 102.79 113.64 1.1058
7.8 100.53 111.10 1.1055
7.7 100.75 111.41 1.1063
7.6 101.31 112.44 1.1099
7.5 101.70 112.63 1.1076
7.4 102.55 114.38 1.1156
7.1 102.51 114.14 1.1136
6.30 103.25 114.64 1.1105
6.29 102.81 114.35 1.1125
6.28 102.74 113.68 1.1066
6.27 101.99 112.41 1.1026
6.24 102.19 113.58 1.1117
6.23 106.13 120.82 1.1388
6.22 104.39 117.90 1.1297
6.21 104.73 117.71 1.1242
6.20 103.92 117.53 1.1314
6.17 104.10 117.36 1.1277
6.16 104.24 116.98 1.1269
6.15 106.00 119.32 1.1259
6.14 106.10 118.89 1.1208
6.13 106.23 119.93 1.1292
6.10 106.96 120.31 1.1251
6.9 107.08 121.15 1.1310
6.8 106.97 121.86 1.1394
6.7 107.33 121.88 1.1358
6.6 107.55 122.08 1.1355
6.3 106.51 121.04 1.1367
6.2 108.85 121.35 1.1152
6.1 109.52 122.49 1.1188
5.31 110.68 123.17 1.1132
5.27 110.22 122.49 1.1115
5.26 109.75 122.83 1.1194
5.25 110.18 122.83 1.1155
5.24 109.98 122.51 1.1141
5.23 109.22 122.50 1.1219
5.20 110.14 123.59 1.1224
5.19 109.95 123.16 1.1203
5.18 110.18 123.56 1.1217
5.17 109.12 123.42 1.1314
5.16 109.01 123.35 1.1320
5.13 108.60 122.77 1.1308
5.12 109.01 123.99 1.1377
5.11 108.41 123.85 1.1427
5.10 109.25 124.19 1.1372
5.9 108.31 123.26 1.1383
5.6 107.10 122.11 1.1404
5.5 107.24 122.29 1.1405
5.4 107.00 122.88 1.1487
5.3 106.59 122.52 1.1497
5.2 106.40 122.66 1.1532
4.29 106.35 121.83 1.1456
4.28 108.08 122.68 1.1353
4.27 111.45 126.15 1.1321
4.26 111.30 125.74 1.1299
4.25 111.19 125.23 1.1266
4.22 111.78 125.52 1.1234
4.21 109.44 123.51 1.1288
4.20 109.83 124.05 1.1297
4.19 109.17 123.97 1.1358
4.18 108.81 123.08 1,1314
4.15 108.73 122.64 1.1283
4.14 109.37 123.21 1.1268
4.13 109.33 123.23 1.1278
4.12 108.53 123.55 1.1383
4.11 107.93 123.10 1.1410
4.8 108.03 123.14 1.1401
4.7 108.20 123.92 1.1377
4.6 109.78 125.11 1.1399
4.5 110.31 125.55 1.1381
4.4 111.31 126.78 1.1387
4.1 111.65 127.12 1.1395
3.31 112.56 128.07 1.1379
3.30 112.42 127.43 1.1333
3.29 112.68 127.20 1.1291
3.28 113.43 126.96 1.1201
3.24 112.89 126.13 1.1174
3.23 112.35 125.64 1.1184
3.22 112.36 126.00 1.1217
3.21 111.93 125.79 1.1241
3.18 111.55 125.63 1.1270
3.17 111.37 126.03 1.1319
3.16 112.57 126.55 1.1225
3.15 113.17 125.70 1.1109
3.14 113.81 126.37 1.1106
3.11 113.80 126.88 1.1153
3.10 113.18 126.48 1.1177
3.9 113.31 124.60 1.0999
3.8 112.61 123.97 1.1011
3.7 113.43 124.90 1.1014
3.4 113.75 125.13 1.0991
3.3 113.67 124.52 1,0957
3.2 113.45 123.27 1.0868
3.1 113.98 123.82 1.0867
2.29 112.66 122.47 1.0873
2.26 113.99 124.60 1.0924
2.25 112.98 124.51 1.1023
2.24 112.17 123.51 1.1013
2.23 112.10 123.50 1.1020
2.22 112.91 124.49 1.1029
2.19 112.54 125.27 1.1135
2.18 113.23 125.71 1.1107
2.17 114.08 126.93 1.1128
2.16 114.06 127.07 1.1144
2.15 114.57 127.77 1.1155
2.12 113.20 127.44 1.1260
2.11 112.41 127.25 1.1324
2.10 113.32 127.92 1.1290
2.9 115.10 129.95 1.1293
2.8 115.84 129.68 1.1189
2.5 116.89 130.40 1.1159
2.4 116.74 130.81 1.1208
2.3 117.88 130.88 1.1104
2.2 119.94 130.92 1.0919
2.1 120.97 131.68 1.0889
1.29 121.03 131.12 1.0837
1.28 118.81 129.94 1.0939
1.27 118.66 129.23 1.0893
1.26 118.41 128.69 1.0872
1.25 118.28 128.29 1.0849
1.22 118.77 128.20 1.0797
1.21 117.68 127.94 1.0874
1.20 116.91 127.20 1.0891
1.19 117.62 128.26 1.0909
1.18 117.31 127.75 1.0893
1.15 117.05 127.74 1.0919
1.14 118.04 128.23 1.0865
1.13 117.66 127.93 1.0877
1.12 117.62 127.66 1.0857
1.11 117.75 127.86 1.0860
1.8 117.44 128.35 1.0932
1.7 117.66 128.64 1.0936
1.6 118.46 127.67 1.0781
1.5 119.05 127.93 1.0748
1.4 119.42 129.31 1.0832

時系列(2015年)

日付 ドル/円 ユーロ/円 ユーロ/ドル
12.31 120.30 130.64 1.0855
12.30 120.49 131.68 1.0935
12.29 120.46 131.50 1.0926
12.28 120.38 131.99 1.0975
12.25 120.40 132.11 1.0977
12.24 120.42 132.08 1.0973
12.23 120.91 131.90 1.0910
12.22 121.05 132.59 1.0955
12.21 121.15 132.19 1.0915
12.18 121.20 131.68 1.0868
12.17 122.55 132.66 1.0825
12.16 122.20 133.33 1.0913
12.15 121.65 132.92 1.0928
12.14 121.02 133.00 1.0992
12.11 120.86 132.78 1.0990
12.10 121.58 133.00 1.0940
12.9 121.42 133.86 1.1025
12.8 122.90 133.87 1.0894
12.7 123.37 133.67 1.0836
12.4 123.16 134.04 1.0886
12.3 122.59 134.08 1.0941
12.2 123.24 130.76 1.0615
12.1 122.85 130.60 1.0632
11.30 123.08 130.00 1.0564
11.27 122.82 130.06 1.0593
11.26 122.60 130.06 1.0611
11.25 122.70 130.38 1.0627
11.24 122.51 130.35 1.0641
11.23 122.82 130.60 1.0636
11.20 122.91 130.85 1.0646
11.19 122.86 131.88 1.0734
11.18 123.64 131.78 1.0659
11.17 123.45 131.41 1.0644
11.16 123.16 131.61 1.0685
11.13 122.61 132.09 1.0774
11.12 122.54 132.48 1.0809
11.11 122.81 131.90 1.0738
11.10 123.21 132.10 1.0716
11.9 123.16 132.44 1.0753
11.6 123.16 132.28 1.0740
11.5 121.73 132.40 1.0880
11.4 121.55 132.01 1.0859
11.3 121.00 132.62 1.0961
11.2 120.74 132.98 1.1013
10.30 120.62 132.70 1.1004
10.29 121.10 132.93 1.0975
10.28 121.05 132.17 1.0917
10.27 120.38 132.86 1.1036
10.26 121.03 133.85 1.1056
10.23 121.47 133.84 1.1018
10.22 120.71 134.06 1.1104
10.21 119.91 135.96 1.1338
10.20 119.83 136.00 1.1346
10.19 119.50 135.27 1.1319
10.16 119.44 135.57 1.1347
10.15 118.84 135.17 1.1374
10.14 118.87 136.36 1.1470
10.13 119.71 136.26 1.1382
10.12 120.00 136.35 1.1361
10.9 120.21 136.58 1.1360
10.8 119.90 135.19 1.1276
10.7 120.00 134.80 1.1233
10.6 120.18 135.45 1.1270
10.5 120.45 134.74 1.1186
10.2 119.90 134.53 1.1211
10.1 119.93 134.13 1.1186
09.30 119.86 134.00 1.1175
09.29 119.74 134.75 1.1255
09.28 119.88 134.70 1.1235
09.25 120.49 134.98 1.1194
09.24 120.20 134.76 1.1230
09.23 120.28 134.49 1.1181
09.22 120.06 133.65 1.1134
09.21  120.49 134.83  1.1190
09.18 119.98 135.69 1.1297
09.17 120.10 137.12 1.1413
09.16 120.56 136.12 1.1291
09.15 120.42 135.71 1.1271
09.14 120.42 136.00 1.1316
09.11 120.60 136.78 1.1340
09.10 120.67 136.02 1.1270
09.09 120.51 135.03 1.1203
09.08 119.82 134.22 1.1202
09.04 119.10 132.74 1.1150
09.03 120.00 133.40 1.1123
09.02 120.30 135.01 1.1222
09.01 119.45 135.11 1.1309
08.31 121.25 135.93 1.1213
08.28 121.34 136.00 1.1200
08.27 121.04 136.10 1.1242
08.26 120.26 136.30 1.1332
08.25 118.93 137.10 1.1526
08.24 118.48 137.35 1.1595
08.21 121.51 138.43 1.1391
08.20 123.43 138.64 1.1230
08.19 123.85 137.75 1.1117
08.18 124.38 137.16 1.1026
08.17 124.42 137.79 1.1072
08.14 124.31 137.98 1.1101
08.13 124.41 138.78 1.1152
08.12 124.20 138.60 1.1150
08.11 125.04 138.11 1.1043
08.10 124.54 137.21 1.1017
08.07 124.30 136.30 1.0962
08.06 124.70 136.25 1.0925
08.05 124.80 136.04 1.0901
08.04 124.33 135.40 1.0890
08.03 123.96 135.80 1.0953
07.31 123.94 136.01 1.0974
07.30 124.15 135.74 1.0935
07.29 123.90 136.13 1.0985
07.28 123.58 136.70 1.1060
07.27 123.30 136.70 1.1086
07.24 123.80 135.80 1.0974
07.23 123.89 136.07 1.0983
07.22 123.98 135.46 1.0926
07.21 123.82 135.42 1.0934
07.17 124.26 134.61 1.0831
07.16 124.14 135.05 1.0880
07.15 123.95 135.85 1.0961
07.14 123.33 135.82 1.1011
07.13 123.54 136.00 1.1000
07.10 122.50 136.20 1.1121
07.09 121.73 134.70 1.1070
07.08 120.70 133.70 1.1075
07.07 122.52 134.80 1.1003
07.06 122.60 135.50 1.1054
07.02 123.05 136.44 1.1090
07.01 123.23 136.06 1.1043
06.30 122.40 136.40 1.1140
06.29 122.55 137.45 1.1215
06.26 122.60 134.80 1.0992
06.25 123.56 138.46 1.1204
06.24 123.85 138.77 1.1204
06.23 123.91 138.41 1.1170
06.22 123.36 139.94 1.1340
06.19 122.64 139.20 1.1348
06.18 122.95 139.82 1.1370
06.17 123.47 140.05 1.1340
06.16 123.38 138.74 1.1250
06.15 123.41 139.16 1.1280
06.12 123.30 138.42 1.1227
06.11 123.50 138.82 1.1241
06.10 122.83 138.90 1.1315
06.09 124.37 140.28 1.1274
06.08 124.59 140.56 1.1283
06.05 125.60 139.57 1.1110
06.04 124.40 139.30 1.1200
06.03 124.32 140.00 1.1262
06.02 124.00 138.31 1.1150
06.01 124.82 136.39 1.0926
05.29 124.14 136.18 1.0967
05.28 123.80 135.80 1.0967
05.27 123.71 134.90 1.0902
05.26 123.00 133.90 1.0885
05.22 121.52 133.70 1.1000
05.21 121.00 134.44 1.1110
05.20 121.22 134.50 1.1092
05.19 120.65 134.50 1.1146
05.18 119.95 135.80 1.1320
05.15 119.40 136.60 1.1441
05.14 119.18 135.90 1.1403
05.13 119.06 135.22 1.1352
05.12 119.80 134.40 1.1216
05.11 120.11 133.90 1.1150
05.08 119.80 134.10 1.1193
05.07 119.70 134.50 1.1237
05.06 119.40 135.44 1.1342
05.05 120.00 134.65 1.1233
05.04 120.14 133.89 1.1140
05.01 120.10 134.52 1.1202
04.30 119.40 133.90 1.1211
04.29 119.02 132.32 1.1115
04.28 118.80 130.36 1.0970
04.27 119.07 129.54 1.0880
04.24 118.90 129.14 1.0862
04.23 119.60 129.36 1.0817
04.22 120.00 128.64 1.0721
04.21 119.65 128.46 1.0736
04.20 119.29 128.10 1.0735
04.17 118.96 128.36 1.0790
04.16 119.00 128.10 1.0766
04.15 119.17 127.19 1.0673
04.14 119.34 127.11 1.0650
04.13 120.06 126.94 1.0570
04.10 120.21 127.55 1.0610
04.09 120.54 128.51 1.0663
04.08 120.12 129.55 1.0784
04.07 120.30 130.20 1.0822
04.06 119.50 130.60 1.0930
04.03 118.87 130.80 1.1000
04.02 119.72 130.24 1.0880
04.01 119.64 128.80 1.0766
03.31 120.00 128.90 1.0740
03.30 120.05 130.04 1.0830
03.27 119.22 129.80 1.0885
03.26 119.20 129.70 1.0881
03.25 119.46 131.04 1.0965
03.24 119.72 130.64 1.0912
03.23 119.63 131.16 1.0964
03.20 120.00 129.97 1.0840
03.19 120.80 128.84 1.0663
03.18 120.20 130.18 1.0830
03.17 121.33 128.50 1.0591
03.16 121.35 128.26 1.0570
03.13 121.34 127.44 1.0500
03.12 121.35 128.93 1.0625
03.11 121.40 128.70 1.0550
03.10 121.10 129.44 1.0690
03.09 121.31 131.60 1.0845
03.06 120.71 130.90 1.0830
03.05 120.10 132.44 1.1030
03.04 119.68 132.62 1.1081
03.03 119.68 133.80 1.1180
03.02 120.18 134.34 1.1180
02.27 119.70 133.84 1.1181
02.26 119.37 133.65 1.1195
02.25 118.83 135.04 1.1362
02.24 118.96 134.90 1.1340
02.23 118.85 135.70 1.1333
02.20 119.05 135.50 1.1381
02.19 119.03 135.30 1.1366
02.18 118.71 135.36 1.1400
02.17 119.21 136.01 1.1410
02.13 118.64 135.21 1.1395
02.12 119.13 135.87 1.1401
02.11 120.30 136.26 1.1326
02.10 119.49 135.34 1.1325
02.09 118.62 134.34 1.1325
02.06 119.06 134.65 1.1310
02.05 117.50 134.80 1.1474
02.04 117.27 132.94 1.1335
02.03 117.55 134.83 1.1467
02.02 117.61 133.40 1.1341
01.30 117.09 132.44 1.1311
01.29 118.32 134.04 1.1326
01.28 117.44 132.46 1.1277
01.27 117.79 134.03 1.1377
01.26 118.43 133.07 1.1236
01.23 117.55 131.00 1.1141
01.22 118.59 134.78 1.1364
01.21 117.90 136.90 1.1611
01.20 118.66 137.13 1.1556
01.16 117.44 135.80 1.1561
01.15 116.30 135.30 1.1631
01.14 117.24 138.19 1.1790
01.13 117.84 138.74 1.1775
01.12 118.31 140.00 1.1831
01.09 118.53 140.36 1.1842
01.08 119.74 141.21 1.1792
01.07 119.37 141.26 1.1834
01.06 118.62 140.85 1.1872
01.05 119.32 142.41 1.1930
01.02 120.52 143.93 1.1940

時系列(2014年)

日付 ドル/円 ユーロ/円 ユーロ/ドル
12.30 119.46 145.22 1.2154
12.29 120.68 146.66 1.2154
12.26 120.38 146.60 1.2180
12.24 120.37 146.88 1.2196
12.23 120.73 146.96 1.2173
12.22 120.11 146.94 1.2234
12.19 119.54 146.10 1.2219
12.18 118.94 146.14 1.2290
12.17 118.91 146.66 1.2331
12.16 116.52 145.78 1.2511
12.15 117.84 146.63 1.2441
12.12 118.37 147.63 1.2471
12.11 118.86 147.43 1.2401
12.10 117.92 146.77 1.2450
12.09 119.60 148.03 1.2380
12.08 120.58 148.52 1.2316
12.05 121.75 149.65 1.2290
12.04 119.80 148.30 1.2380
12.03 119.80 147.50 1.2310
12.02 119.20 147.63 1.2383
12.01 118.30 147.54 1.2472
11.28 118.79 147.87 1.2445
11.26 117.61 147.08 1.2504
11.25 117.91 147.08 1.2473
11.24 118.32 147.20 1.2437
11.21 117.76 145.87 1.2387
11.20 118.25 148.28 1.2540
11.19 118.15 148.22 1.2546
11.18 116.90 146.50 1.2531
11.17 116.64 145.22 1.2450
11.14 116.60 145.90 1.2516
11.13 115.77 144.43 1.2473
11.12 115.57 143.65 1.2430
11.11 116.00 144.40 1.2472
11.10 114.82 142.65 1.2424
11.07 114.51 142.82 1.2471
11.06 115.23 142.65 1.2380
11.05 114.70 143.11 1.2473
11.04 113.45 142.46 1.2544
10.31 113.80 142.10 1.2490
10.30 109.30 137.80 1.2610
10.29 108.70 137.50 1.2637
10.28 108.10 137.70 1.2735
10.27 107.82 136.90 1.2694
10.24 108.16 137.16 1.2675
10.23 108.18 136.81 1.2646
10.22 107.15 135.50 1.2644
10.21 107.02 136.04 1.2710
10.20 106.89 136.76 1.2792
10.17 107.19 136.57 1.2743
10.16 106.46 136.35 1.2810
10.15 106.00 135.90 1.2817
10.14 107.24 135.60 1.2645
10.13 107.00 136.30 1.2733
10.10 107.62 135.84 1.2621
10.09 107.88 136.88 1.2685
10.08 108.15 137.68 1.2732
10.07 108.00 136.81 1.2670
10.06 108.81 137.68 1.2651
10.03 109.79 137.40 1.2510
10.02 108.35 137.30 1.2667
10.01 109.09 137.70 1.2621
09.30 109.62 138.50 1.2630
09.29 109.37 138.82 1.2690
09.26 109.46 138.72 1.2673
09.25 108.63 138.60 1.2760
09.24 109.18 139.50 1.2775
09.23 108.82 139.79 1.2850
09.22 108.71 139.71 1.2850
09.19 108.97 139.88 1.2834
09.18 108.74 140.50 1.2916
09.17 108.54 139.36 1.2836
09.16 107.16 138.80 1.2951
09.15 107.13 138.61 1.2937
09.12 107.37 139.08 1.2953
09.11 107.04 138.32 1.2922
09.10 106.81 138.05 1.2923
09.09 106.18 137.37 1.2936
09.08 106.00 136.70 1.2896
09.05 105.20 136.30 1.2959
09.04 105.38 136.32 1.2935
09.03 104.81 137.84 1.3150
09.02 105.10 138.10 1.3132
08.29 104.10 136.75 1.3132
08.28 103.70 136.70 1.3181
08.27 103.90 137.06 1.3193
08.26 104.08 137.06 1.3166
08.25 104.02 137.18 1.3185
08.22 104.20 137.50 1.3193
08.21 103.83 137.83 1.3278
08.20 103.71 137.50 1.3260
08.19 102.91 137.10 1.3320
08.18 102.60 137.10 1.3360
08.15 102.38 137.06 1.3390
08.14 102.45 136.96 1.3361
08.13 102.41 136.88 1.3363
08.12 102.27 136.72 1.3368
08.11 102.20 136.81 1.3383
08.08 102.10 136.90 1.3404
08.07 102.05 136.35 1.3360
08.06 102.10 136.62 1.3381
08.05 102.61 137.20 1.3370
08.04 102.55 137.64 1.3421
08.01 102.56 137.69 1.3423
07.31 102.80 137.64 1.3388
07.30 102.85 137.74 1.3393
07.29 102.10 136.91 1.3410
07.28 101.84 136.86 1.3437
07.25 101.77 136.70 1.3432
07.24 101.77 137.03 1.3463
07.23 101.53 136.64 1.3457
07.22 101.46 136.60 1.3465
07.18 101.40 137.12 1.3524
07.17 101.11 136.73 1.3515
07.16 101.65 137.48 1.3526
07.15 101.66 137.98 1.3567
07.14 101.54 138.29 1.3620
07.11 101.36 137.90 1.3602
07.10 101.26 137.78 1.3605
07.09 101.59 138.57 1.3640
07.08 101.50 138.20 1.3611
07.07 101.83 138.56 1.3605
07.03 102.18 139.08 1.3608
07.02 101.75 139.00 1.3655
07.01 101.53 138.91 1.3680
06.30 101.30 138.67 1.3690
06.27 101.38 138.40 1.3645
06.26 101.66 138.39 1.3611
06.25 101.80 138.76 1.3629
06.24 101.91 138.67 1.3602
06.23 101.89 138.59 1.3600
06.20 102.08 138.77 1.3593
06.19 101.90 138.70 1.3608
06.18 101.92 138.50 1.3587
06.17 102.16 138.38 1.3539
06.16 101.82 138.21 1.3572
06.13 102.00 138.03 1.3531
06.12 101.66 137.77 1.3550
06.11 102.00 138.00 1.3531
06.10 102.28 138.58 1.3546
06.09 102.52 139.32 1.3589
06.06 102.59 139.98 1.3643
06.05 102.42 139.95 1.3659
06.04 102.68 139.64 1.3600
06.03 102.51 139.68 1.3626
06.02 102.40 139.22 1.3600
05.30 101.81 138.70 1.3623
05.29 101.71 138.35 1.3600
05.28 101.74 138.32 1.3591
05.27 101.97 139.04 1.3633
05.23 101.95 138.92 1.3626
05.22 101.74 138.94 1.3654
05.21 101.41 138.83 1.3685
05.20 101.29 138.78 1.3700
05.19 101.48 139.11 1.3710
05.16 101.52 139.04 1.3695
05.15 101.50 139.23 1.3713
05.14 101.82 139.64 1.3714
05.13 102.20 140.10 1.3689
05.12 102.18 140.56 1.3755
05.09 101.83 140.12 1.3760
05.08 101.63 140.64 1.3841
05.07 101.85 141.72 1.3910
05.02 101.69 141.60 1.3923
05.01 102.30 141.86 1.3869
04.30 102.20 141.76 1.3869
04.28 102.63 141.72 1.3809
04.25 102.15 141.39 1.3839
04.24 102.30 141.47 1.3828
04.23 102.50 141.61 1.3815
04.22 102.59 141.66 1.3807
04.21 102.59 141.52 1.3791
04.17 102.42 141.49 1.3811
04.16 102.18 141.25 1.3815
04.15 101.85 140.66 1.3814
04.14 101.86 140.74 1.3819
04.11 101.50 140.50 1.3843
04.10 101.45 140.88 1.3885
04.09 102.00 141.28 1.3853
04.08 101.85 140.50 1.3791
04.07 103.06 141.66 1.3741
04.04 103.33 141.55 1.3698
04.03 103.88 142.55 1.3715
04.02 103.83 142.95 1.3764
04.01 103.64 142.95 1.3792
03.31 103.21 142.20 1.3773
03.28 102.90 141.46 1.3748
03.27 102.19 140.43 1.3725
03.26 102.02 140.71 1.3787
03.25 102.25 141.36 1.3823
03.24 102.22 141.46 1.3837
03.20 102.21 141.00 1.3793
03.19 102.36 141.50 1.3824
03.18 101.38 141.25 1.3925
03.17 101.81 141.78 1.3923
03.14 101.30 140.96 1.3908
03.13 101.81 141.20 1.3870
03.12 102.71 142.79 1.3900
03.11 102.94 142.64 1.3845
03.10 103.27 143.31 1.3876
03.07 103.16 143.15 1.3874
03.06 103.10 142.90 1.3860
03.05 102.32 140.56 1.3733
03.04 102.24 140.45 1.3740
03.03 101.42 139.30 1.3733
02.28 101.47 139.80 1.3778
02.27 102.11 140.00 1.3709
02.26 102.36 140.06 1.3682
02.25 102.15 140.41 1.3743
02.24 102.50 140.70 1.3733
02.21 102.56 140.90 1.3739
02.20 102.33 140.37 1.3717
02.19 102.31 140.40 1.3732
02.18 102.40 140.89 1.3757
02.14 101.80 139.10 1.3697
02.13 102.10 139.80 1.3677
02.12 102.50 139.10 1.3593
02.10 102.50 140.00 1.3636
02.07 102.50 139.50 1.3620
02.06 102.10 138.50 1.3591
02.05 101.50 137.50 1.3532
02.04 101.80 137.10 1.3511
02.03 101.10 136.50 1.3525
01.31 102.10 137.50 1.3486
01.30 102.70 139.20 1.3553
01.29 102.10 139.50 1.3661
01.28 103.10 141.10 1.3655
01.27 102.50 140.10 1.3673
01.24 102.20 139.50 1.3678
01.23 103.20 141.50 1.3689
01.22 104.50 141.50 1.3454
01.21 104.10 141.50 1.3560
01.17 104.10 141.10 1.3533
01.16 104.20 142.20 1.3617
01.15 104.50 142.20 1.3605
01.14 104.10 142.50 1.3677
01.10 103.90 140.80 1.3669
01.09 104.80 142.50 1.3604
01.08 104.80 142.80 -
01.07 104.50 142.50 -
01.06 104.20 142.20 -
01.05 104.80 142.50 -

当ページに掲載している情報は集計に万全を期しておりますが、正確な情報とは限りませんので、あらかじめご了承ください。当サイトは情報提供を目的としたものであり、投資への勧誘を目的としたものではありません。当サイトの情報を用いて行う一切の行為・損害については一切の責任を負いませんので、あらかじめご了承下さい。

各指数・指標の解説




ナビゲーション










バナースペース


Infomation

当サイトは、上記バナーの各サイト

  • 株初心者のための株式投資と相場分析方法
  • 株式投資大百科
  • 投資戦略
  • 初心者のための仮想通貨専門サイト

の姉妹サイトです。当サイトでは投資に関する説明の際、姉妹サイトの記事を活用します。

https://stock-marketdata.com/


charTrade(チャートレード)


charTrade(チャートレード)とは、チャートを見てトレードができるようになるトレード手法です。「テクニカル分析」と「徹底したリスク管理」を基に、トレードを仕掛けるタイミングや損切りポイント、利益確定ポイントを全て詳しく解説しています。charTradeを学習すれば、チャート上で実際の価格の値動きが示す意味を理解しながらトレードができるようになります。

charTradeは、姉妹サイト「投資戦略」で展開中!