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)
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 |