為替(ドル円)超長期月足チャートと時系列データ2005~2019年

為替(ドル円)の超長期月足チャート(2005年~2019年)と月次時系列データを掲載しています。

 

為替(ドル円)超長期月足チャート(2005年~2019年)

 

▶日経平均 長期月足チャートと時系列データ

▶NYダウ 長期月足チャートと時系列データ

▶米10年債利回り 長期月足チャートと時系列データ

▶WTI原油先物価格 長期月足チャートと時系列データ

▶上海総合 長期月足チャートと時系列データ

為替(ドル円)月次時系列データ(2005年~2019年)

  始値 高値 安値 終値
2019.12
109.53 109.73 108.42 108.62
2019.11
108.06 109.67 107.88 109.52
2019.10
108.07 109.29 106.49 108.00
2019.9
106.25 108.48 105.75 108.07
2019.8
108.82 109.32 104.47 106.29
2019.7
108.38 109.00 107.21 108.82
2019.6
108.51 108.81 106.79 108.39
2019.5
111.44 111.69 108.28 108.28
2019.4
110.99 112.41 110.85 111.40
2019.3
111.39 112.14 110.96 111.07
2019.2
108.85 111.50 108.72 111.36
2019.1 109.56 109.99 104.96 109.02
2018.12 113.66 113.82 109.55 109.65
2018.11 112.94 114.19 112.29 113.55
2018.10. 113.79 114.55 111.38 112.91
2018.9 111.14 113.77 110.38 113.76
2018.8 111.83 112.15 109.78 111.09
2018.7 110.62 113.17 110.28 111.84
2018.6 108.82 110.95 108.72 110.68
2018.5 109.34 111.4 108.11 108.82
2018.4 106.25 109.53 105.64 109.33
2018.3 106.67 107.31 104.56 106.28
2018.2 109.19 110.47 105.53 106.67
2018.1 112.67 113.39 108.28 109.19
2017.12 112.53 113.75 111.42 112.69
2017.11 113.64 114.73 110.84 112.53
2017.10. 112.56 114.45 111.66 113.64
2017.9 109.98 113.27 107.33 112.49
2017.8 110.25 111.06 108.27 109.97
2017.7 112.12 114.5 110.19 110.25
2017.6 110.78 112.95 108.84 112.38
2017.5 111.31 114.39 110.23 110.78
2017.4 111.39 111.78 108.12 111.55
2017.3 112.78 115.52 110.11 111.39
2017.2 112.82 114.98 111.6 112.78
2017.1 116.92 118.61 112.06 112.8
2016.12 114.47 118.69 112.86 116.89
2016.11 104.83 114.56 101.17 114.47
2016.10. 101.36 105.54 101.2 104.82
2016.9 103.42 104.33 100.08 101.34
2016.8 102.06 103.53 99.53 103.42
2016.7 103.27 107.48 100.03 102.06
2016.6 110.72 110.85 99.12 103.29
2016.5 106.3 111.46 105.55 110.71
2016.4 112.58 112.59 106.28 106.36
2016.3 112.69 114.56 110.67 112.58
2016.2 121.13 121.5 111.01 112.69
2016.1 120.3 121.7 115.98 121.06
2015.12 123.1 123.68 120 120.32
2015.11 120.65 123.69 120.26 123.1
2015.10. 119.86 121.53 118.06 120.62
2015.9 121.22 121.34 118.67 119.86
2015.8 124 125.28 116.47 121.22
2015.7 122.48 124.6 120.4 123.94
2015.6 124.11 125.86 121.93 122.5
2015.5 119.41 124.5 118.89 124.14
2015.4 120.12 120.86 118.5 119.36
2015.3 119.56 122.03 118.31 120.14
2015.2 117.48 120.51 116.68 119.54
2015.1 119.69 120.75 115.83 117.45
2014.12 118.69 121.86 115.58 119.69
2014.11 112.49 118.99 112.44 118.64
2014.10. 109.66 112.5 105.2 112.33
2014.9 104.05 109.86 104.05 109.66
2014.8 102.81 104.45 101.52 104.08
2014.7 101.33 103.08 101.05 102.8
2014.6 101.83 102.81 101.23 101.33
2014.5 102.22 103.03 100.81 101.78
2014.4 103.21 104.14 101.33 102.26
2014.3 101.56 103.78 101.19 103.22
2014.2 102.03 102.83 100.75 101.81
2014.1 105.28 105.44 101.78 102.03
2013.12 102.44 105.42 101.62 105.31
2013.11 98.36 102.64 97.67 102.44
2013.10. 98.19 99 96.56 98.36
2013.9 98.36 100.62 97.5 98.23
2013.8 97.88 99.95 95.81 98.17
2013.7 99.27 101.55 97.58 97.88
2013.6 100.36 100.73 93.8 99.14
2013.5 97.44 103.75 97.06 100.48
2013.4 94.19 99.95 92.56 97.42
2013.3 92.57 96.74 92.44 94.22
2013.2 91.72 94.79 90.95 92.56
2013.1 86.72 91.78 86.52 91.72
2012.12 82.36 86.8 81.69 86.75
2012.11 79.79 82.85 79.09 82.48
2012.10. 77.9 80.37 77.78 79.77
2012.9 78.39 79.23 77.13 77.92
2012.8 78.11 79.67 77.92 78.39
2012.7 79.91 80.11 77.97 78.13
2012.6 78.39 80.62 77.69 79.81
2012.5 79.8 80.61 78.22 78.36
2012.4 83 83.3 79.72 79.8
2012.3 81.17 84.19 80.58 82.81
2012.2 76.23 81.61 76 81.22
2012.1 76.97 78.32 76.17 76.23
2011.12 77.59 78.24 76.9 76.96
2011.11 78.14 78.61 76.56 77.5
2011.10. 77.14 79.52 75.56 78.2
2011.9 76.69 77.88 76.11 77.06
2011.8 77.43 80.26 75.95 76.61
2011.7 80.53 81.5 76.75 76.75
2011.6 81.5 81.53 79.68 80.53
2011.5 81.13 82.25 79.57 81.54
2011.4 83.22 85.56 81.04 81.23
2011.3 81.81 83.3 76.26 83.16
2011.2 82.07 84 81.11 81.78
2011.1 81.19 83.68 80.95 82.08
2010.12 83.69 84.53 80.94 81.17
2010.11 80.31 84.42 80.24 83.69
2010.10. 83.5 83.98 80.38 80.39
2010.9 84.17 85.94 82.86 83.47
2010.8 86.39 86.89 83.58 84.17
2010.7 88.37 89.17 85.95 86.47
2010.6 91.2 92.91 88.28 88.41
2010.5 93.92 94.98 88 91.25
2010.4 93.45 94.78 91.61 93.83
2010.3 88.83 93.64 88.11 93.47
2010.2 89.81 92.16 88.56 88.87
2010.1 92.98 93.78 89.12 90.31
2009.12 86.3 93.16 86.12 92.92
2009.11 89.69 91.34 84.83 86.36
2009.10. 89.71 92.34 88 90.1
2009.9 92.97 93.46 88.24 89.77
2009.8 94.73 97.8 92.55 93.03
2009.7 96.36 97.01 91.74 94.68
2009.6 95.33 98.9 94.45 96.33
2009.5 98.61 99.75 93.85 95.32
2009.4 98.81 101.45 95.59 98.56
2009.3 97.72 99.69 93.53 98.86
2009.2 90.04 98.73 88.59 97.55
2009.1 90.72 94.65 87.13 89.99
2008.12 95.5 95.57 87.12 90.61
2008.11 98.66 100.58 93.57 95.5
2008.10. 106.03 106.56 90.92 98.47
2008.9 108.33 109.19 103.5 106.03
2008.8 107.88 110.69 107.3 108.81
2008.7 106.11 108.39 103.77 107.83
2008.6 105.3 108.59 103.86 106.11
2008.5 104 105.89 102.57 105.52
2008.4 99.89 104.89 99.59 103.94
2008.3 103.58 104.2 95.71 99.83
2008.2 106.41 108.63 103.77 103.87
2008.1 111.69 112.06 104.95 106.36
2007.12 111.01 114.67 109.54 111.36
2007.11 115.28 115.94 107.2 111.19
2007.10. 114.75 117.97 113.23 115.31
2007.9 115.72 116.5 112.58 114.82
2007.8 118.5 119.86 111.58 115.77
2007.7 123 123.69 118.01 118.41
2007.6 121.73 124.19 120.75 123.17
2007.5 119.4 122 119.05 121.73
2007.4 117.51 119.89 117.43 119.47
2007.3 118.52 118.87 115.13 117.79
2007.2 120.67 122.1 117.48 118.45
2007.1 119.04 122.21 117.96 120.67
2006.12 115.78 119.23 114.41 119.02
2006.11 116.96 118.59 115.37 115.78
2006.10. 118.12 119.89 116.6 116.95
2006.9 117.43 118.29 115.55 118.18
2006.8 114.62 117.5 113.96 117.36
2006.7 114.31 117.89 113.31 114.69
2006.6 112.56 116.71 111.3 114.44
2006.5 113.58 114.19 108.96 112.59
2006.4 117.72 118.92 113.64 113.85
2006.3 115.76 119.22 115.43 117.68
2006.2 117.23 119.41 115.64 115.77
2006.1 117.9 118.08 113.4 117.25
2005.12 119.77 121.39 115.5 117.96
2005.11 116.4 119.93 116.35 119.81
2005.10. 113.46 116.47 112.99 116.39
2005.9 110.58 113.69 108.73 113.5
2005.8 112.58 112.77 109.01 110.62
2005.7 110.75 113.72 109.85 112.55
2005.6 108.51 110.99 106.47 110.81
2005.5 105.03 108.57 104.15 108.53
2005.4 107.14 108.89 104.57 104.67
2005.3 104.61 107.69 103.62 107.11
2005.2 103.67 106.86 103.32 104.58
2005.1 102.69 105.19 101.65 103.67

 

 

人気記事