2005年（平成17年）の豪ドル／円の為替チャートとデータ
2005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、オーストラリア準備銀行（RBA）が高金利政策を維持したことです。この政策によりオーストラリアドルが強含む局面が見られました。一方、日本銀行は金融緩和政策を継続し、円安が進行しました。また、国際的な原油価格の変動や地政学的リスクが市場に影響を与え、AUD/JPYの動向に影響を及ぼしました。これらの要因が2005年のAUD/JPYの動向を大きく左右しました。](https://ecodb.net/exec/trans_exchange.php?b=JPY&c1=AUD&ym=Y&e)
１時間足、５分足、１分足の練習はこちらから。
2005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/
2005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
01/03
79.79000091552734
79.79000091552734
01/04
79.83000183105469
79.83000183105469
01/05
79.47000122070312
79.47000122070312
01/06
79.93000030517578
79.93000030517578
01/07
79.41699981689453
79.69
79.41699981689453
79.69
01/10
79.05999755859375
79.54
79.05999755859375
79.54
01/11
78.8499984741211
79.35
78.8499984741211
79.35
01/12
78.48999786376953
79.15
78.48999786376953
79.15
01/13
78.39900207519531
78.84
78.39900207519531
78.84
01/14
77.40899658203125
78.44
77.40899658203125
78.44
01/17
77.23999786376953
78.08
77.23999786376953
78.08
01/18
77.20999908447266
77.75
77.20999908447266
77.75
01/19
78.19000244140625
77.69
78.19000244140625
77.69
01/20
78.44000244140625
77.7
78.44000244140625
77.7
01/21
78.9010009765625
78
78.9010009765625
78
01/24
79.01000213623047
78.35
79.01000213623047
78.35
01/25
79.58999633789062
78.83
79.58999633789062
78.83
01/26
79.81999969482422
79.15
79.81999969482422
79.15
01/27
79.94000244140625
79.45
79.94000244140625
79.45
01/28
79.6719970703125
79.61
79.6719970703125
79.61
01/31
80.23999786376953
79.85
80.23999786376953
79.85
02/01
80.2699966430664
79.99
80.2699966430664
79.99
02/02
80.58000183105469
80.14
80.58000183105469
80.14
02/03
80.48999786376953
80.25
80.48999786376953
80.25
02/04
80.23799896240234
80.36
79.22
80.23799896240234
80.36
79.22
02/07
80.45999908447266
80.41
79.25
80.45999908447266
80.41
79.25
02/08
80.9000015258789
80.53
79.29
80.9000015258789
80.53
79.29
02/09
81.41999816894531
80.7
79.37
81.41999816894531
80.7
79.37
02/10
82.68000030517578
81.14
79.48
82.68000030517578
81.14
79.48
02/11
83.11599731445312
81.72
79.62
83.11599731445312
81.72
79.62
02/14
82.66999816894531
82.16
79.77
82.66999816894531
82.16
79.77
02/15
82.1500015258789
82.41
79.9
82.1500015258789
82.41
79.9
02/16
82.63999938964844
82.65
80.07
82.63999938964844
82.65
80.07
02/17
82.69000244140625
82.65
80.24
82.69000244140625
82.65
80.24
02/18
83.01599884033203
82.63
80.46
83.01599884033203
82.63
80.46
02/21
83.2300033569336
82.75
80.7
83.2300033569336
82.75
80.7
02/22
82.69000244140625
82.85
80.92
82.69000244140625
82.85
80.92
02/23
82.45999908447266
82.82
81.09
82.45999908447266
82.82
81.09
02/24
82.63999938964844
82.81
81.26
82.63999938964844
82.81
81.26
02/25
82.7760009765625
82.76
81.42
82.7760009765625
82.76
81.42
02/28
82.6500015258789
82.64
81.56
82.6500015258789
82.64
81.56
03/01
82.05000305175781
82.52
81.66
82.05000305175781
82.52
81.66
03/02
81.91000366210938
82.41
81.74
81.91000366210938
82.41
81.74
03/03
82.30999755859375
82.34
81.84
82.30999755859375
82.34
81.84
03/04
82.875
82.36
81.97
82.875
82.36
81.97
03/07
83.31999969482422
82.49
82.09
83.31999969482422
82.49
82.09
03/08
83.38999938964844
82.76
82.21
83.38999938964844
82.76
82.21
03/09
82.3499984741211
82.85
82.28
82.3499984741211
82.85
82.28
03/10
82.19000244140625
82.83
82.35
82.19000244140625
82.83
82.35
03/11
82.64199829101562
82.78
82.45
82.64199829101562
82.78
82.45
03/14
82.69999694824219
82.65
82.54
82.69999694824219
82.65
82.54
03/15
82.52799987792969
82.48
82.6
82.52799987792969
82.48
82.6
03/16
82.73999786376953
82.56
82.66
82.73999786376953
82.56
82.66
03/17
82.86000061035156
82.69
82.66
82.86000061035156
82.69
82.66
03/18
83.2249984741211
82.81
82.67
83.2249984741211
82.81
82.67
03/21
82.51000213623047
82.77
82.66
82.51000213623047
82.77
82.66
03/22
82.12999725341797
82.69
82.66
82.12999725341797
82.69
82.66
03/23
81.7979965209961
82.5
82.63
81.7979965209961
82.5
82.63
03/24
82.0199966430664
82.34
82.6
82.0199966430664
82.34
82.6
03/25
82.1510009765625
82.12
82.57
82.1510009765625
82.12
82.57
03/28
82.33000183105469
82.09
82.53
82.33000183105469
82.09
82.53
03/29
82.77999877929688
82.22
82.53
82.77999877929688
82.22
82.53
03/30
82.8499984741211
82.43
82.55
82.8499984741211
82.43
82.55
03/31
82.77999877929688
82.58
82.55
82.77999877929688
82.58
82.55
04/01
82.86799621582031
82.72
82.56
82.86799621582031
82.72
82.56
04/04
83.00199890136719
82.86
82.57
83.00199890136719
82.86
82.57
04/05
83.06999969482422
82.91
82.61
83.06999969482422
82.91
82.61
04/06
82.94000244140625
82.93
82.65
82.94000244140625
82.93
82.65
04/07
83.26300048828125
83.03
82.69
83.26300048828125
83.03
82.69
04/08
83.5510025024414
83.17
82.72
83.5510025024414
83.17
82.72
04/11
83.48999786376953
83.26
82.73
83.48999786376953
83.26
82.73
04/12
83.51200103759766
83.35
82.73
83.51200103759766
83.35
82.73
04/13
83.5
83.46
82.78
83.5
83.46
82.78
04/14
83.23999786376953
83.46
82.82
83.23999786376953
83.46
82.82
04/15
82.8499984741211
83.32
82.83
82.8499984741211
83.32
82.83
04/18
82.45999908447266
83.11
82.82
82.45999908447266
83.11
82.82
04/19
82.4000015258789
82.89
82.81
82.4000015258789
82.89
82.81
04/20
82.7699966430664
82.74
82.81
82.7699966430664
82.74
82.81
04/21
82.69999694824219
82.64
82.81
82.69999694824219
82.64
82.81
04/22
82.77300262451172
82.62
82.79
82.77300262451172
82.62
82.79
04/25
82.3499984741211
82.6
82.78
82.3499984741211
82.6
82.78
04/26
82.4800033569336
82.61
82.8
82.4800033569336
82.61
82.8
04/27
82.12000274658203
82.48
82.81
82.12000274658203
82.48
82.81
04/28
82.52999877929688
82.45
82.83
82.52999877929688
82.45
82.83
04/29
81.78299713134766
82.25
82.82
81.78299713134766
82.25
82.82
05/02
81.9000015258789
82.16
82.8
81.9000015258789
82.16
82.8
05/03
81.05000305175781
81.88
82.73
81.05000305175781
81.88
82.73
05/04
81.55000305175781
81.76
82.68
81.55000305175781
81.76
82.68
05/05
81.4800033569336
81.55
82.63
81.4800033569336
81.55
82.63
05/06
81.40299987792969
81.48
82.57
81.40299987792969
81.48
82.57
05/09
81.66999816894531
81.43
82.51
81.66999816894531
81.43
82.51
05/10
81.91999816894531
81.6
82.47
81.91999816894531
81.6
82.47
05/11
81.75
81.64
82.42
81.75
81.64
82.42
05/12
81.75299835205078
81.7
82.36
81.75299835205078
81.7
82.36
05/13
81.64299774169922
81.75
82.28
81.64299774169922
81.75
82.28
05/16
80.9000015258789
81.59
82.18
80.9000015258789
81.59
82.18
05/17
81.11299896240234
81.43
82.08
81.11299896240234
81.43
82.08
05/18
81.31999969482422
81.35
82
81.31999969482422
81.35
82
05/19
81.45999908447266
81.29
81.93
81.45999908447266
81.29
81.93
05/20
81.56800079345703
81.27
81.87
81.56800079345703
81.27
81.87
05/23
81.75
81.44
81.85
81.75
81.44
81.85
05/24
81.81999969482422
81.58
81.82
81.81999969482422
81.58
81.82
05/25
82.12000274658203
81.74
81.8
82.12000274658203
81.74
81.8
05/26
81.90299987792969
81.83
81.76
81.90299987792969
81.83
81.76
05/27
82.43399810791016
82.01
81.75
82.43399810791016
82.01
81.75
05/30
82.12000274658203
82.08
81.74
82.12000274658203
82.08
81.74
05/31
81.91999816894531
82.1
81.72
81.91999816894531
82.1
81.72
06/01
81.37000274658203
81.95
81.69
81.37000274658203
81.95
81.69
06/02
81.66000366210938
81.9
81.65
81.66000366210938
81.9
81.65
06/03
81.30000305175781
81.67
81.64
81.30000305175781
81.67
81.64
06/06
81.6500015258789
81.58
81.63
81.6500015258789
81.58
81.63
06/07
81.91000366210938
81.58
81.66
81.91000366210938
81.58
81.66
06/08
82.12999725341797
81.73
81.68
82.12999725341797
81.73
81.68
06/09
82.44999694824219
81.89
81.72
82.44999694824219
81.89
81.72
06/10
82.71900177001953
82.17
81.77
82.71900177001953
82.17
81.77
06/13
83.2699966430664
82.5
81.84
83.2699966430664
82.5
81.84
06/14
83.5260009765625
82.82
81.9
83.5260009765625
82.82
81.9
06/15
83.95600128173828
83.18
81.99
83.95600128173828
83.18
81.99
06/16
84.23999786376953
83.54
82.09
84.23999786376953
83.54
82.09
06/17
84.41899871826172
83.88
82.2
84.41899871826172
83.88
82.2
06/20
84.91000366210938
84.21
82.36
84.91000366210938
84.21
82.36
06/21
84.45999908447266
84.4
82.5
84.45999908447266
84.4
82.5
06/22
84.56999969482422
84.52
82.63
84.56999969482422
84.52
82.63
06/23
83.80999755859375
84.43
82.72
83.80999755859375
84.43
82.72
06/24
83.88999938964844
84.33
82.81
83.88999938964844
84.33
82.81
06/27
83.9800033569336
84.14
82.9
83.9800033569336
84.14
82.9
06/28
83.89099884033203
84.03
82.98
83.89099884033203
84.03
82.98
06/29
84.1500015258789
83.94
83.07
84.1500015258789
83.94
83.07
06/30
84.45999908447266
84.07
83.17
84.45999908447266
84.07
83.17
07/01
84.02200317382812
84.1
83.23
84.02200317382812
84.1
83.23
07/04
83.58999633789062
84.02
83.29
83.58999633789062
84.02
83.29
07/05
82.87000274658203
83.82
83.33
82.87000274658203
83.82
83.33
07/06
82.91000366210938
83.57
83.39
82.91000366210938
83.57
83.39
07/07
82.83899688720703
83.25
83.44
82.83899688720703
83.25
83.44
07/08
83.29399871826172
83.1
83.52
83.29399871826172
83.1
83.52
07/11
83.45999908447266
83.07
83.59
83.45999908447266
83.07
83.59
07/12
83.822998046875
83.27
83.67
83.822998046875
83.27
83.67
07/13
83.8499984741211
83.45
83.73
83.8499984741211
83.45
83.73
07/14
84.30999755859375
83.75
83.81
84.30999755859375
83.75
83.81
07/15
84.16000366210938
83.92
83.87
84.16000366210938
83.92
83.87
07/18
84.20999908447266
84.07
83.9
84.20999908447266
84.07
83.9
07/19
84.70999908447266
84.25
83.95
84.70999908447266
84.25
83.95
07/20
85.30000305175781
84.54
84.01
85.30000305175781
84.54
84.01
07/21
84.38999938964844
84.55
84.01
84.38999938964844
84.55
84.01
07/22
85.26300048828125
84.77
84.04
85.26300048828125
84.77
84.04
07/25
85.06999969482422
84.95
84.05
85.06999969482422
84.95
84.05
07/26
85.25
85.05
84.08
85.25
85.05
84.08
07/27
85.0
84.99
84.1
85.0
84.99
84.1
07/28
85.19000244140625
85.15
84.16
85.19000244140625
85.15
84.16
07/29
85.08999633789062
85.12
84.2
85.08999633789062
85.12
84.2
08/01
85.3499984741211
85.18
84.26
85.3499984741211
85.18
84.26
08/02
85.19000244140625
85.16
84.31
85.19000244140625
85.16
84.31
08/03
85.70999908447266
85.31
84.37
85.70999908447266
85.31
84.37
08/04
85.76000213623047
85.42
84.42
85.76000213623047
85.42
84.42
08/05
86.63700103759766
85.73
84.53
86.63700103759766
85.73
84.53
08/08
85.69999694824219
85.8
84.61
85.69999694824219
85.8
84.61
08/09
85.0999984741211
85.78
84.7
85.0999984741211
85.78
84.7
08/10
84.66000366210938
85.57
84.77
84.66000366210938
85.57
84.77
08/11
84.95999908447266
85.41
84.86
84.95999908447266
85.41
84.86
08/12
84.40799713134766
84.97
84.9
84.40799713134766
84.97
84.9
08/15
84.02999877929688
84.63
84.92
84.02999877929688
84.63
84.92
08/16
84.33999633789062
84.48
84.95
84.33999633789062
84.48
84.95
08/17
83.41999816894531
84.23
84.93
83.41999816894531
84.23
84.93
08/18
83.19999694824219
83.88
84.88
83.19999694824219
83.88
84.88
08/19
83.00199890136719
83.6
84.84
83.00199890136719
83.6
84.84
08/22
82.8499984741211
83.36
84.78
82.8499984741211
83.36
84.78
08/23
83.08999633789062
83.11
84.72
83.08999633789062
83.11
84.72
08/24
83.33000183105469
83.09
84.64
83.33000183105469
83.09
84.64
08/25
83.61000061035156
83.18
84.61
83.61000061035156
83.18
84.61
08/26
83.29499816894531
83.23
84.53
83.29499816894531
83.23
84.53
08/29
83.16100311279297
83.3
84.45
83.16100311279297
83.3
84.45
08/30
83.18000030517578
83.32
84.37
83.18000030517578
83.32
84.37
08/31
83.4209976196289
83.33
84.31
83.4209976196289
83.33
84.31
09/01
83.7300033569336
83.36
84.25
83.7300033569336
83.36
84.25
09/02
84.04299926757812
83.51
84.21
84.04299926757812
83.51
84.21
09/05
83.83000183105469
83.64
84.15
83.83000183105469
83.64
84.15
09/06
84.19999694824219
83.84
84.11
84.19999694824219
83.84
84.11
09/07
84.29000091552734
84.02
84.05
84.29000091552734
84.02
84.05
09/08
85.3239974975586
84.34
84.03
85.3239974975586
84.34
84.03
09/09
84.95899963378906
84.52
83.97
84.95899963378906
84.52
83.97
09/12
84.80000305175781
84.71
83.93
84.80000305175781
84.71
83.93
09/13
85.14299774169922
84.9
83.93
85.14299774169922
84.9
83.93
09/14
85.08000183105469
85.06
83.95
85.08000183105469
85.06
83.95
09/15
84.91000366210938
84.98
83.95
84.91000366210938
84.98
83.95
09/16
85.35399627685547
85.06
83.98
85.35399627685547
85.06
83.98
09/19
85.47000122070312
85.19
84.04
85.47000122070312
85.19
84.04
09/20
85.69999694824219
85.3
84.1
85.69999694824219
85.3
84.1
09/22
85.18000030517578
85.32
84.17
85.18000030517578
85.32
84.17
09/23
85.19000244140625
85.38
84.25
85.19000244140625
85.38
84.25
09/26
84.94999694824219
85.3
84.32
84.94999694824219
85.3
84.32
09/27
85.52999877929688
85.31
84.43
85.52999877929688
85.31
84.43
09/28
85.81999969482422
85.33
84.54
85.81999969482422
85.33
84.54
09/29
85.87999725341797
85.47
84.64
85.87999725341797
85.47
84.64
09/30
86.38600158691406
85.71
84.75
86.38600158691406
85.71
84.75
10/03
87.20999908447266
86.17
84.91
87.20999908447266
86.17
84.91
10/04
87.16999816894531
86.49
85.07
87.16999816894531
86.49
85.07
10/05
86.33999633789062
86.6
85.2
86.33999633789062
86.6
85.2
10/06
86.04000091552734
86.63
85.3
86.04000091552734
86.63
85.3
10/07
86.16100311279297
86.58
85.4
86.16100311279297
86.58
85.4
10/10
86.51000213623047
86.44
85.5
86.51000213623047
86.44
85.5
10/11
86.05000305175781
86.22
85.59
86.05000305175781
86.22
85.59
10/12
86.31999969482422
86.22
85.67
86.31999969482422
86.22
85.67
10/13
85.83999633789062
86.18
85.73
85.83999633789062
86.18
85.73
10/14
85.98500061035156
86.14
85.76
85.98500061035156
86.14
85.76
10/17
86.12000274658203
86.06
85.81
86.12000274658203
86.06
85.81
10/18
86.45999908447266
86.14
85.87
86.45999908447266
86.14
85.87
10/19
86.5999984741211
86.2
85.93
86.5999984741211
86.2
85.93
10/20
86.6500015258789
86.36
85.99
86.6500015258789
86.36
85.99
10/21
86.83999633789062
86.53
86.07
86.83999633789062
86.53
86.07
10/24
86.6500015258789
86.64
86.12
86.6500015258789
86.64
86.12
10/25
87.04000091552734
86.76
86.18
87.04000091552734
86.76
86.18
10/26
87.3499984741211
86.91
86.25
87.3499984741211
86.91
86.25
10/27
87.33000183105469
87.04
86.34
87.33000183105469
87.04
86.34
10/28
86.60399627685547
86.99
86.39
86.60399627685547
86.99
86.39
10/31
86.9800033569336
87.06
86.47
86.9800033569336
87.06
86.47
11/01
86.70999908447266
86.99
86.52
86.70999908447266
86.99
86.52
11/02
86.62000274658203
86.85
86.55
86.62000274658203
86.85
86.55
11/03
86.66000366210938
86.71
86.59
86.66000366210938
86.71
86.59
11/04
86.74099731445312
86.74
86.6
86.74099731445312
86.74
86.6
11/07
86.18000030517578
86.58
86.56
86.18000030517578
86.58
86.56
11/08
86.11000061035156
86.46
86.52
86.11000061035156
86.46
86.52
11/09
86.6500015258789
86.47
86.53
86.6500015258789
86.47
86.53
11/10
86.12000274658203
86.36
86.53
86.12000274658203
86.36
86.53
11/11
86.4260025024414
86.3
86.54
86.4260025024414
86.3
86.54
11/14
86.47000122070312
86.36
86.54
86.47000122070312
86.36
86.54
11/15
87.01000213623047
86.54
86.58
87.01000213623047
86.54
86.58
11/16
87.04000091552734
86.61
86.61
87.04000091552734
86.61
86.61
11/17
87.16999816894531
86.82
86.66
87.16999816894531
86.82
86.66
11/18
87.32099914550781
87
86.71
87.32099914550781
87
86.71
11/21
87.6500015258789
87.24
86.78
87.6500015258789
87.24
86.78
11/22
87.56999969482422
87.35
86.82
87.56999969482422
87.35
86.82
11/23
87.62999725341797
87.47
86.86
87.62999725341797
87.47
86.86
11/24
87.79000091552734
87.59
86.91
87.79000091552734
87.59
86.91
11/25
88.01399993896484
87.73
86.95
88.01399993896484
87.73
86.95
11/28
88.12999725341797
87.83
87.01
88.12999725341797
87.83
87.01
11/29
88.30999755859375
87.97
87.06
88.30999755859375
87.97
87.06
11/30
88.55999755859375
88.16
87.11
88.55999755859375
88.16
87.11
12/01
89.33999633789062
88.47
87.19
89.33999633789062
88.47
87.19
12/02
90.13999938964844
88.9
87.33
90.13999938964844
88.9
87.33
12/05
90.70999908447266
89.41
87.48
90.70999908447266
89.41
87.48
12/06
90.83999633789062
89.92
87.65
90.83999633789062
89.92
87.65
12/07
90.46800231933594
90.3
87.8
90.46800231933594
90.3
87.8
12/08
90.30000305175781
90.49
87.95
90.30000305175781
90.49
87.95
12/09
90.49500274658203
90.56
88.1
90.49500274658203
90.56
88.1
12/12
90.69999694824219
90.56
88.28
90.69999694824219
90.56
88.28
12/13
90.41999816894531
90.48
88.45
90.41999816894531
90.48
88.45
12/14
88.68000030517578
90.12
88.53
88.68000030517578
90.12
88.53
12/15
86.86000061035156
89.43
88.56
86.86000061035156
89.43
88.56
12/16
86.05000305175781
88.54
88.55
86.05000305175781
88.54
88.55
12/19
85.93000030517578
87.59
88.53
85.93000030517578
87.59
88.53
12/20
86.19999694824219
86.74
88.49
86.19999694824219
86.74
88.49
12/21
86.25
86.26
88.46
86.25
86.26
88.46
12/22
85.19999694824219
85.93
88.38
85.19999694824219
85.93
88.38
12/23
84.677001953125
85.65
88.28
84.677001953125
85.65
88.28
12/26
85.16999816894531
85.5
88.18
85.16999816894531
85.5
88.18
12/27
85.12999725341797
85.29
88.08
85.12999725341797
85.29
88.08
12/28
85.86000061035156
85.21
88.01
85.86000061035156
85.21
88.01
12/29
86.2300033569336
85.41
87.95
86.2300033569336
85.41
87.95
12/30
86.36199951171875
85.75
87.88
86.36199951171875
85.75
87.88