2004年（平成16年）の豪ドル／円の為替チャートとデータ
2004年のAUD/JPY（オーストラリアドル/日本円）の為替レートは、いくつかの重要な出来事によって変動しました。特に注目されたのは、日本銀行が大規模な為替介入を実施したことです。この介入により円安が進行し、AUD/JPYの上昇を支える要因となりました。一方、オーストラリアでは資源価格の変動が経済に影響を与え、オーストラリアドルの価値に影響を及ぼしました。また、国際的な経済情勢や地政学的リスクも市場心理に影響を与え、為替レートの変動を引き起こしました。これらの要因が2004年のAUD/JPYの動向を大きく左右しました。
１時間足、５分足、１分足の練習はこちらから。
2004年の主な経済ニュース
2003年/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/2025年/
2004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
01/01
80.29239654541016
80.29239654541016
01/02
81.08999633789062
81.08999633789062
01/05
81.48999786376953
81.48999786376953
01/06
81.55000305175781
81.55000305175781
01/07
81.52999877929688
81.19
81.52999877929688
81.19
01/08
82.20999908447266
81.57
82.20999908447266
81.57
01/09
82.62000274658203
81.88
82.62000274658203
81.88
01/12
82.72000122070312
82.13
82.72000122070312
82.13
01/13
82.81999969482422
82.38
82.81999969482422
82.38
01/14
82.20999908447266
82.52
82.20999908447266
82.52
01/15
81.95999908447266
82.47
81.95999908447266
82.47
01/16
81.44000244140625
82.23
81.44000244140625
82.23
01/19
80.9000015258789
81.87
80.9000015258789
81.87
01/20
82.04000091552734
81.71
82.04000091552734
81.71
01/21
82.61000061035156
81.79
82.61000061035156
81.79
01/22
82.5
81.9
82.5
81.9
01/23
82.25
82.06
82.25
82.06
01/26
81.81999969482422
82.24
81.81999969482422
82.24
01/27
82.23999786376953
82.28
82.23999786376953
82.28
01/28
81.66000366210938
82.09
81.66000366210938
82.09
01/29
80.7040023803711
81.73
80.7040023803711
81.73
01/30
80.57499694824219
81.4
80.57499694824219
81.4
02/02
80.04900360107422
81.05
80.04900360107422
81.05
02/03
80.33000183105469
80.66
80.33000183105469
80.66
02/04
80.3489990234375
80.4
81.6
80.3489990234375
80.4
81.6
02/05
80.52999877929688
80.37
81.61
80.52999877929688
80.37
81.61
02/06
81.14600372314453
80.48
81.61
81.14600372314453
80.48
81.61
02/09
82.16000366210938
80.9
81.64
82.16000366210938
80.9
81.64
02/10
82.31999969482422
81.3
81.67
82.31999969482422
81.3
81.67
02/11
82.91999816894531
81.82
81.72
82.91999816894531
81.82
81.72
02/12
83.08000183105469
82.33
81.76
83.08000183105469
82.33
81.76
02/13
83.11399841308594
82.72
81.78
83.11399841308594
82.72
81.78
02/16
83.47699737548828
82.98
81.81
83.47699737548828
82.98
81.81
02/17
84.20999908447266
83.36
81.86
84.20999908447266
83.36
81.86
02/18
84.09400177001953
83.59
81.94
84.09400177001953
83.59
81.94
02/19
84.78500366210938
83.94
82.05
84.78500366210938
83.94
82.05
02/20
84.00199890136719
84.11
82.15
84.00199890136719
84.11
82.15
02/23
83.77400207519531
84.17
82.27
83.77400207519531
84.17
82.27
02/24
84.29000091552734
84.19
82.36
84.29000091552734
84.19
82.36
02/25
84.13099670410156
84.2
82.42
84.13099670410156
84.2
82.42
02/26
84.39700317382812
84.12
82.5
84.39700317382812
84.12
82.5
02/27
84.55699920654297
84.23
82.59
84.55699920654297
84.23
82.59
03/01
84.12999725341797
84.3
82.68
84.12999725341797
84.3
82.68
03/02
83.64099884033203
84.17
82.74
83.64099884033203
84.17
82.74
03/03
82.46199798583984
83.84
82.77
82.46199798583984
83.84
82.77
03/04
83.45500183105469
83.65
82.88
83.45500183105469
83.65
82.88
03/05
85.13700103759766
83.76
83.06
85.13700103759766
83.76
83.06
03/08
84.64199829101562
83.87
83.25
84.64199829101562
83.87
83.25
03/09
84.53099822998047
84.05
83.41
84.53099822998047
84.05
83.41
03/10
83.19100189208984
84.19
83.53
83.19100189208984
84.19
83.53
03/11
81.4520034790039
83.79
83.56
81.4520034790039
83.79
83.56
03/12
81.23999786376953
83.01
83.57
81.23999786376953
83.01
83.57
03/15
81.25399780273438
82.33
83.53
81.25399780273438
82.33
83.53
03/16
80.61699676513672
81.55
83.46
80.61699676513672
81.55
83.46
03/17
80.12999725341797
80.94
83.35
80.12999725341797
80.94
83.35
03/18
80.2959976196289
80.71
83.24
80.2959976196289
80.71
83.24
03/19
79.90699768066406
80.44
83.11
79.90699768066406
80.44
83.11
03/22
80.38800048828125
80.27
82.99
80.38800048828125
80.27
82.99
03/23
80.4000015258789
80.22
82.84
80.4000015258789
80.22
82.84
03/24
79.18499755859375
80.04
82.64
79.18499755859375
80.04
82.64
03/25
78.5999984741211
79.7
82.39
78.5999984741211
79.7
82.39
03/26
79.3010025024414
79.57
82.2
79.3010025024414
79.57
82.2
03/29
78.86399841308594
79.27
82.01
78.86399841308594
79.27
82.01
03/30
79.81099700927734
79.15
81.83
79.81099700927734
79.15
81.83
03/31
79.80000305175781
79.28
81.66
79.80000305175781
79.28
81.66
04/01
79.55799865722656
79.47
81.46
79.55799865722656
79.47
81.46
04/02
80.29499816894531
79.67
81.29
80.29499816894531
79.67
81.29
04/05
79.19200134277344
79.73
81.09
79.19200134277344
79.73
81.09
04/06
80.54100036621094
79.88
80.97
80.54100036621094
79.88
80.97
04/07
80.5719985961914
80.03
80.89
80.5719985961914
80.03
80.89
04/08
81.06600189208984
80.33
80.8
81.06600189208984
80.33
80.8
04/09
81.22599792480469
80.52
80.64
81.22599792480469
80.52
80.64
04/12
80.78900146484375
80.84
80.49
80.78900146484375
80.84
80.49
04/13
80.53299713134766
80.84
80.33
80.53299713134766
80.84
80.33
04/14
79.86100006103516
80.69
80.2
79.86100006103516
80.69
80.2
04/15
80.23500061035156
80.53
80.15
80.23500061035156
80.53
80.15
04/16
80.20500183105469
80.32
80.11
80.20500183105469
80.32
80.11
04/19
80.81199645996094
80.33
80.09
80.81199645996094
80.33
80.09
04/20
79.83699798583984
80.19
80.06
79.83699798583984
80.19
80.06
04/21
79.57599639892578
80.13
80.03
79.57599639892578
80.13
80.03
04/22
80.2969970703125
80.15
80.03
80.2969970703125
80.15
80.03
04/23
80.18000030517578
80.14
80.04
80.18000030517578
80.14
80.04
04/26
79.74299621582031
79.93
80.02
79.74299621582031
79.93
80.02
04/27
80.59500122070312
80.08
80.03
80.59500122070312
80.08
80.03
04/28
79.43900299072266
80.05
80.04
79.43900299072266
80.05
80.04
04/29
79.21299743652344
79.83
80.06
79.21299743652344
79.83
80.06
04/30
79.58999633789062
79.72
80.07
79.58999633789062
79.72
80.07
05/03
79.36499786376953
79.64
80.09
79.36499786376953
79.64
80.09
05/04
79.88099670410156
79.5
80.1
79.88099670410156
79.5
80.1
05/05
79.6520004272461
79.54
80.09
79.6520004272461
79.54
80.09
05/06
79.37999725341797
79.57
80.08
79.37999725341797
79.57
80.08
05/07
79.11199951171875
79.48
80.04
79.11199951171875
79.48
80.04
05/10
79.05799865722656
79.42
80.03
79.05799865722656
79.42
80.03
05/11
78.87899780273438
79.22
79.96
78.87899780273438
79.22
79.96
05/12
78.83499908447266
79.05
79.89
78.83499908447266
79.05
79.89
05/13
78.86100006103516
78.95
79.81
78.86100006103516
78.95
79.81
05/14
78.66999816894531
78.86
79.7
78.66999816894531
78.86
79.7
05/17
78.25399780273438
78.7
79.6
78.25399780273438
78.7
79.6
05/18
78.38300323486328
78.6
79.52
78.38300323486328
78.6
79.52
05/19
78.49800109863281
78.53
79.46
78.49800109863281
78.53
79.46
05/20
78.52100372314453
78.47
79.39
78.52100372314453
78.47
79.39
05/21
78.58899688720703
78.45
79.33
78.58899688720703
78.45
79.33
05/24
78.85900115966797
78.57
79.25
78.85900115966797
78.57
79.25
05/25
79.05400085449219
78.7
79.22
79.05400085449219
78.7
79.22
05/26
79.18599700927734
78.84
79.2
79.18599700927734
78.84
79.2
05/27
79.63800048828125
79.07
79.18
79.63800048828125
79.07
79.18
05/28
78.55599975585938
79.06
79.11
78.55599975585938
79.06
79.11
05/31
78.3949966430664
78.97
79.06
78.3949966430664
78.97
79.06
06/01
78.20500183105469
78.8
78.96
78.20500183105469
78.8
78.96
06/02
76.50599670410156
78.26
78.85
76.50599670410156
78.26
78.85
06/03
76.5719985961914
77.65
78.74
76.5719985961914
77.65
78.74
06/04
77.43800354003906
77.42
78.65
77.43800354003906
77.42
78.65
06/07
77.38500213623047
77.22
78.57
77.38500213623047
77.22
78.57
06/08
76.7020034790039
76.92
78.45
76.7020034790039
76.92
78.45
06/09
76.19000244140625
76.86
78.31
76.19000244140625
76.86
78.31
06/10
76.17500305175781
76.78
78.18
76.17500305175781
76.78
78.18
06/11
76.38200378417969
76.57
78.07
76.38200378417969
76.57
78.07
06/14
76.38700103759766
76.37
77.96
76.38700103759766
76.37
77.96
06/15
76.14700317382812
76.26
77.86
76.14700317382812
76.26
77.86
06/16
75.68599700927734
76.16
77.73
75.68599700927734
76.16
77.73
06/17
74.59500122070312
75.84
77.56
74.59500122070312
75.84
77.56
06/18
74.91999816894531
75.55
77.41
74.91999816894531
75.55
77.41
06/21
75.14700317382812
75.3
77.28
75.14700317382812
75.3
77.28
06/22
75.12799835205078
75.1
77.15
75.12799835205078
75.1
77.15
06/23
74.36000061035156
74.83
76.99
74.36000061035156
74.83
76.99
06/24
75.0199966430664
74.91
76.85
75.0199966430664
74.91
76.85
06/25
75.37799835205078
75.01
76.72
75.37799835205078
75.01
76.72
06/28
75.65799713134766
75.11
76.59
75.65799713134766
75.11
76.59
06/29
74.76000213623047
75.04
76.42
74.76000213623047
75.04
76.42
06/30
75.90699768066406
75.34
76.29
75.90699768066406
75.34
76.29
07/01
76.5999984741211
75.66
76.17
76.5999984741211
75.66
76.17
07/02
77.30400085449219
76.05
76.12
77.30400085449219
76.05
76.12
07/05
77.79000091552734
76.47
76.09
77.79000091552734
76.47
76.09
07/06
78.21499633789062
77.16
76.09
78.21499633789062
77.16
76.09
07/07
78.45999908447266
77.67
76.17
78.45999908447266
77.67
76.17
07/08
78.53500366210938
78.06
76.25
78.53500366210938
78.06
76.25
07/09
78.11199951171875
78.22
76.28
78.11199951171875
78.22
76.28
07/12
78.72899627685547
78.41
76.33
78.72899627685547
78.41
76.33
07/13
78.5199966430664
78.47
76.4
78.5199966430664
78.47
76.4
07/14
79.16000366210938
78.61
76.52
79.16000366210938
78.61
76.52
07/15
79.16999816894531
78.74
76.64
79.16999816894531
78.74
76.64
07/16
79.6050033569336
79.04
76.77
79.6050033569336
79.04
76.77
07/19
79.37300109863281
79.17
76.89
79.37300109863281
79.17
76.89
07/20
78.95999908447266
79.25
77
78.95999908447266
79.25
77
07/21
78.45999908447266
79.11
77.11
78.45999908447266
79.11
77.11
07/22
78.41999816894531
78.96
77.27
78.41999816894531
78.96
77.27
07/23
78.1449966430664
78.67
77.4
78.1449966430664
78.67
77.4
07/26
78.04000091552734
78.4
77.51
78.04000091552734
78.4
77.51
07/27
77.72200012207031
78.16
77.62
77.72200012207031
78.16
77.62
07/28
77.88999938964844
78.04
77.76
77.88999938964844
78.04
77.76
07/29
78.35600280761719
78.03
77.89
78.35600280761719
78.03
77.89
07/30
78.24800109863281
78.05
78.01
78.24800109863281
78.05
78.01
08/02
77.77799987792969
78
78.09
77.77799987792969
78
78.09
08/03
78.08999633789062
78.07
78.22
78.08999633789062
78.07
78.22
08/04
78.29299926757812
78.15
78.32
78.29299926757812
78.15
78.32
08/05
78.46399688720703
78.17
78.39
78.46399688720703
78.17
78.39
08/06
78.86299896240234
78.3
78.46
78.86299896240234
78.3
78.46
08/09
79.12000274658203
78.57
78.51
79.12000274658203
78.57
78.51
08/10
79.27100372314453
78.8
78.55
79.27100372314453
78.8
78.55
08/11
79.09300231933594
78.96
78.58
79.09300231933594
78.96
78.58
08/12
79.12000274658203
79.09
78.6
79.12000274658203
79.09
78.6
08/13
79.3759994506836
79.2
78.65
79.3759994506836
79.2
78.65
08/16
79.18000030517578
79.21
78.67
79.18000030517578
79.21
78.67
08/17
78.69000244140625
79.09
78.68
78.69000244140625
79.09
78.68
08/18
78.30999755859375
78.94
78.64
78.30999755859375
78.94
78.64
08/19
79.2969970703125
78.97
78.65
79.2969970703125
78.97
78.65
08/20
78.97599792480469
78.89
78.62
78.97599792480469
78.89
78.62
08/23
78.16000366210938
78.69
78.57
78.16000366210938
78.69
78.57
08/24
77.36000061035156
78.42
78.51
77.36000061035156
78.42
78.51
08/25
77.66899871826172
78.29
78.48
77.66899871826172
78.29
78.48
08/26
77.05999755859375
77.84
78.42
77.05999755859375
77.84
78.42
08/27
77.1240005493164
77.47
78.38
77.1240005493164
77.47
78.38
08/30
76.81999969482422
77.21
78.33
76.81999969482422
77.21
78.33
08/31
76.9000015258789
77.11
78.3
76.9000015258789
77.11
78.3
09/01
76.80999755859375
76.94
78.26
76.80999755859375
76.94
78.26
09/02
76.2300033569336
76.78
78.17
76.2300033569336
76.78
78.17
09/03
76.36900329589844
76.63
78.1
76.36900329589844
76.63
78.1
09/06
76.25900268554688
76.51
78.04
76.25900268554688
76.51
78.04
09/07
75.7699966430664
76.29
77.94
75.7699966430664
76.29
77.94
09/08
76.17400360107422
76.16
77.86
76.17400360107422
76.16
77.86
09/09
75.4800033569336
76.01
77.74
75.4800033569336
76.01
77.74
09/10
76.34700012207031
76.01
77.64
76.34700012207031
76.01
77.64
09/13
76.68000030517578
76.09
77.54
76.68000030517578
76.09
77.54
09/14
77.05899810791016
76.35
77.45
77.05899810791016
76.35
77.45
09/15
76.54000091552734
76.42
77.35
76.54000091552734
76.42
77.35
09/16
76.5
76.63
77.25
76.5
76.63
77.25
09/17
76.51799774169922
76.66
77.13
76.51799774169922
76.66
77.13
09/20
77.00199890136719
76.72
77.04
77.00199890136719
76.72
77.04
09/21
77.24500274658203
76.76
76.99
77.24500274658203
76.76
76.99
09/22
78.16000366210938
77.09
76.98
78.16000366210938
77.09
76.98
09/23
79.06999969482422
77.6
76.97
79.06999969482422
77.6
76.97
09/24
79.0
78.1
76.97
79.0
78.1
76.97
09/27
79.48600006103516
78.59
77.03
79.48600006103516
78.59
77.03
09/28
79.87000274658203
79.12
77.13
79.87000274658203
79.12
77.13
09/29
79.5979995727539
79.4
77.2
79.5979995727539
79.4
77.2
09/30
79.93000030517578
79.58
77.32
79.93000030517578
79.58
77.32
10/01
80.25900268554688
79.83
77.44
80.25900268554688
79.83
77.44
10/04
79.87699890136719
79.91
77.57
79.87699890136719
79.91
77.57
10/05
80.3949966430664
80.01
77.71
80.3949966430664
80.01
77.71
10/06
80.41200256347656
80.17
77.85
80.41200256347656
80.17
77.85
10/07
80.87000274658203
80.36
78.03
80.87000274658203
80.36
78.03
10/08
80.45700073242188
80.4
78.2
80.45700073242188
80.4
78.2
10/11
80.28700256347656
80.48
78.36
80.28700256347656
80.48
78.36
10/12
79.96099853515625
80.4
78.53
79.96099853515625
80.4
78.53
10/13
79.56999969482422
80.23
78.66
79.56999969482422
80.23
78.66
10/14
79.98600006103516
80.05
78.84
79.98600006103516
80.05
78.84
10/15
79.9729995727539
79.96
78.99
79.9729995727539
79.96
78.99
10/18
79.2249984741211
79.74
79.09
79.2249984741211
79.74
79.09
10/19
78.90699768066406
79.53
79.16
78.90699768066406
79.53
79.16
10/20
79.52999877929688
79.52
79.28
79.52999877929688
79.52
79.28
10/21
79.27200317382812
79.38
79.39
79.27200317382812
79.38
79.39
10/22
79.74600219726562
79.34
79.52
79.74600219726562
79.34
79.52
10/25
79.77999877929688
79.45
79.63
79.77999877929688
79.45
79.63
10/26
79.63999938964844
79.59
79.73
79.63999938964844
79.59
79.73
10/27
79.45999908447266
79.58
79.78
79.45999908447266
79.58
79.78
10/29
79.10700225830078
79.55
79.78
79.10700225830078
79.55
79.78
11/01
79.36000061035156
79.47
79.8
79.36000061035156
79.47
79.8
11/02
79.2699966430664
79.37
79.79
79.2699966430664
79.37
79.79
11/03
80.19000244140625
79.48
79.8
80.19000244140625
79.48
79.8
11/04
80.26000213623047
79.64
79.83
80.26000213623047
79.64
79.83
11/05
80.50499725341797
79.92
79.85
80.50499725341797
79.92
79.85
11/08
79.95999908447266
80.04
79.84
79.95999908447266
80.04
79.84
11/09
80.33200073242188
80.25
79.86
80.33200073242188
80.25
79.86
11/10
81.08999633789062
80.43
79.89
81.08999633789062
80.43
79.89
11/11
81.5
80.68
79.93
81.5
80.68
79.93
11/12
81.26599884033203
80.83
79.95
81.26599884033203
80.83
79.95
11/15
81.31999969482422
81.1
79.98
81.31999969482422
81.1
79.98
11/16
81.38999938964844
81.31
80.02
81.38999938964844
81.31
80.02
11/17
81.302001953125
81.36
80.08
81.302001953125
81.36
80.08
11/18
81.01000213623047
81.26
80.14
81.01000213623047
81.26
80.14
11/19
80.97000122070312
81.2
80.17
80.97000122070312
81.2
80.17
11/22
80.69999694824219
81.07
80.2
80.69999694824219
81.07
80.2
11/23
81.22000122070312
81.04
80.28
81.22000122070312
81.04
80.28
11/24
80.87999725341797
80.96
80.36
80.87999725341797
80.96
80.36
11/25
81.19000244140625
80.99
80.43
81.19000244140625
80.99
80.43
11/26
81.12000274658203
81.02
80.5
81.12000274658203
81.02
80.5
11/29
80.41000366210938
80.96
80.53
80.41000366210938
80.96
80.53
11/30
79.55999755859375
80.63
80.52
79.55999755859375
80.63
80.52
12/01
79.74600219726562
80.41
80.52
79.74600219726562
80.41
80.52
12/02
79.81999969482422
80.13
80.54
79.81999969482422
80.13
80.54
12/03
79.83699798583984
79.87
80.57
79.83699798583984
79.87
80.57
12/06
79.78299713134766
79.75
80.59
79.78299713134766
79.75
80.59
12/07
79.72000122070312
79.78
80.6
79.72000122070312
79.78
80.6
12/08
78.62999725341797
79.56
80.54
78.62999725341797
79.56
80.54
12/09
79.02999877929688
79.4
80.49
79.02999877929688
79.4
80.49
12/10
78.85299682617188
79.2
80.43
78.85299682617188
79.2
80.43
12/13
79.61000061035156
79.17
80.41
79.61000061035156
79.17
80.41
12/14
79.47000122070312
79.12
80.38
79.47000122070312
79.12
80.38
12/15
79.6259994506836
79.32
80.32
79.6259994506836
79.32
80.32
12/16
79.23999786376953
79.36
80.23
79.23999786376953
79.36
80.23
12/17
79.41600036621094
79.47
80.15
79.41600036621094
79.47
80.15
12/20
79.48999786376953
79.45
80.08
79.48999786376953
79.45
80.08
12/21
79.87000274658203
79.53
80.02
79.87000274658203
79.53
80.02
12/22
79.58000183105469
79.52
79.95
79.58000183105469
79.52
79.95
12/23
79.30999755859375
79.53
79.88
79.30999755859375
79.53
79.88
12/24
79.77899932861328
79.61
79.84
79.77899932861328
79.61
79.84
12/27
80.0770034790039
79.72
79.81
80.0770034790039
79.72
79.81
12/28
80.28600311279297
79.81
79.77
80.28600311279297
79.81
79.77
12/29
80.2699966430664
79.94
79.75
80.2699966430664
79.94
79.75
12/30
80.12000274658203
80.11
79.71
80.12000274658203
80.11
79.71
12/31
80.11199951171875
80.17
79.67
80.11199951171875
80.17
79.67