2007年（平成19年）の豪ドル／円の為替チャートとデータ
2007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、サブプライムローン問題の影響です。この問題により金融市場が混乱し、リスク回避の動きが強まり、安全資産としての円が選好される場面が見られました。一方、オーストラリアでは高金利政策が続き、オーストラリアドルの価値を支える要因となりました。また、キャリートレードの活発化がAUD/JPYの上昇を後押ししましたが、後半には市場の不安定さが影響を与えました。これらの要因が2007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。
2007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/
2007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
94.0
94.0
01/02
94.56999969482422
94.56999969482422
01/03
94.45999908447266
94.45999908447266
01/04
93.05000305175781
93.05000305175781
01/05
92.60900115966797
93.74
92.60900115966797
93.74
01/08
92.69999694824219
93.48
92.69999694824219
93.48
01/09
93.12000274658203
93.19
93.12000274658203
93.19
01/10
92.83999633789062
92.86
92.83999633789062
92.86
01/11
93.81999969482422
93.02
93.81999969482422
93.02
01/12
94.22899627685547
93.34
94.22899627685547
93.34
01/15
94.43499755859375
93.69
94.43499755859375
93.69
01/16
94.48999786376953
93.96
94.48999786376953
93.96
01/17
94.95999908447266
94.39
94.95999908447266
94.39
01/18
95.70999908447266
94.76
95.70999908447266
94.76
01/19
95.6719970703125
95.05
95.6719970703125
95.05
01/22
95.83000183105469
95.33
95.83000183105469
95.33
01/23
96.33999633789062
95.7
96.33999633789062
95.7
01/24
94.33999633789062
95.58
94.33999633789062
95.58
01/25
94.0199966430664
95.24
94.0199966430664
95.24
01/26
93.8270034790039
94.87
93.8270034790039
94.87
01/29
94.02999877929688
94.51
94.02999877929688
94.51
01/30
93.86000061035156
94.02
93.86000061035156
94.02
01/31
93.63999938964844
93.88
93.63999938964844
93.88
02/01
93.5
93.77
93.5
93.77
02/02
93.73500061035156
93.75
94.15
93.73500061035156
93.75
94.15
02/05
93.22000122070312
93.59
94.12
93.22000122070312
93.59
94.12
02/06
93.29000091552734
93.48
94.07
93.29000091552734
93.48
94.07
02/07
93.94999694824219
93.54
94.05
93.94999694824219
93.54
94.05
02/08
94.61000061035156
93.76
94.11
94.61000061035156
93.76
94.11
02/09
94.5009994506836
93.91
94.19
94.5009994506836
93.91
94.19
02/12
93.94999694824219
94.06
94.24
93.94999694824219
94.06
94.24
02/13
94.41000366210938
94.28
94.29
94.41000366210938
94.28
94.29
02/14
94.2300033569336
94.34
94.34
94.2300033569336
94.34
94.34
02/15
93.48999786376953
94.12
94.33
93.48999786376953
94.12
94.33
02/16
93.93900299072266
94
94.32
93.93900299072266
94
94.32
02/19
94.06999969482422
94.03
94.3
94.06999969482422
94.03
94.3
02/20
94.54000091552734
94.05
94.31
94.54000091552734
94.05
94.31
02/21
95.61000061035156
94.33
94.33
95.61000061035156
94.33
94.33
02/22
95.88999938964844
94.81
94.34
95.88999938964844
94.81
94.34
02/23
95.83999633789062
95.19
94.35
95.83999633789062
95.19
94.35
02/26
95.75
95.53
94.34
95.75
95.53
94.34
02/27
92.80000305175781
95.18
94.2
92.80000305175781
95.18
94.2
02/28
93.41999816894531
94.74
94.16
93.41999816894531
94.74
94.16
03/01
92.38999938964844
94.04
94.1
92.38999938964844
94.04
94.1
03/02
91.83200073242188
93.24
94.02
91.83200073242188
93.24
94.02
03/05
88.9000015258789
91.87
93.81
88.9000015258789
91.87
93.81
03/06
90.43000030517578
91.39
93.68
90.43000030517578
91.39
93.68
03/07
89.70999908447266
90.65
93.52
89.70999908447266
90.65
93.52
03/08
91.13999938964844
90.4
93.43
91.13999938964844
90.4
93.43
03/09
92.39700317382812
90.52
93.37
92.39700317382812
90.52
93.37
03/12
92.3499984741211
91.21
93.34
92.3499984741211
91.21
93.34
03/13
90.63999938964844
91.25
93.23
90.63999938964844
91.25
93.23
03/14
92.25
91.76
93.16
92.25
91.76
93.16
03/15
92.37000274658203
92
93.07
92.37000274658203
92
93.07
03/16
92.94499969482422
92.11
93.01
92.94499969482422
92.11
93.01
03/19
94.20999908447266
92.48
93.02
94.20999908447266
92.48
93.02
03/20
94.2300033569336
93.2
93.01
94.2300033569336
93.2
93.01
03/21
94.91999816894531
93.74
93.04
94.91999816894531
93.74
93.04
03/22
95.23999786376953
94.31
93.11
95.23999786376953
94.31
93.11
03/23
95.1500015258789
94.75
93.16
95.1500015258789
94.75
93.16
03/26
95.68000030517578
95.04
93.23
95.68000030517578
95.04
93.23
03/27
95.12999725341797
95.22
93.25
95.12999725341797
95.22
93.25
03/28
94.11000061035156
95.06
93.19
94.11000061035156
95.06
93.19
03/29
95.20999908447266
95.06
93.16
95.20999908447266
95.06
93.16
03/30
95.31199645996094
95.09
93.14
95.31199645996094
95.09
93.14
04/02
96.13999938964844
95.18
93.16
96.13999938964844
95.18
93.16
04/03
96.45999908447266
95.45
93.3
96.45999908447266
95.45
93.3
04/04
97.23999786376953
96.07
93.46
97.23999786376953
96.07
93.46
04/05
97.19999694824219
96.47
93.65
97.19999694824219
96.47
93.65
04/06
97.70700073242188
96.95
93.88
97.70700073242188
96.95
93.88
04/09
97.30000305175781
97.18
94.22
97.30000305175781
97.18
94.22
04/10
98.41999816894531
97.57
94.54
98.41999816894531
97.57
94.54
04/11
98.4800033569336
97.82
94.89
98.4800033569336
97.82
94.89
04/12
98.91000366210938
98.16
95.2
98.91000366210938
98.16
95.2
04/13
99.2699966430664
98.48
95.47
99.2699966430664
98.48
95.47
04/16
99.5999984741211
98.94
95.76
99.5999984741211
98.94
95.76
04/17
99.51000213623047
99.15
96.12
99.51000213623047
99.15
96.12
04/18
99.31999969482422
99.32
96.4
99.31999969482422
99.32
96.4
04/19
98.79000091552734
99.3
96.66
98.79000091552734
99.3
96.66
04/20
99.33499908447266
99.31
96.91
99.33499908447266
99.31
96.91
04/23
98.76000213623047
99.14
97.1
98.76000213623047
99.14
97.1
04/24
98.11000061035156
98.86
97.25
98.11000061035156
98.86
97.25
04/25
98.9489974975586
98.79
97.41
98.9489974975586
98.79
97.41
04/26
98.69999694824219
98.77
97.55
98.69999694824219
98.77
97.55
04/27
99.31199645996094
98.77
97.72
99.31199645996094
98.77
97.72
04/30
99.01000213623047
98.82
97.85
99.01000213623047
98.82
97.85
05/01
99.01000213623047
99
98.01
99.01000213623047
99
98.01
05/02
99.06999969482422
99.02
98.2
99.06999969482422
99.02
98.2
05/03
99.0999984741211
99.1
98.36
99.0999984741211
99.1
98.36
05/04
98.60800170898438
98.96
98.49
98.60800170898438
98.96
98.49
05/07
98.9800033569336
98.95
98.61
98.9800033569336
98.95
98.61
05/08
99.30400085449219
99.01
98.72
99.30400085449219
99.01
98.72
05/09
99.4000015258789
99.08
98.81
99.4000015258789
99.08
98.81
05/10
98.86000061035156
99.03
98.87
98.86000061035156
99.03
98.87
05/11
100.05999755859375
99.32
98.97
100.05999755859375
99.32
98.97
05/14
100.12999725341797
99.55
99.08
100.12999725341797
99.55
99.08
05/15
100.16999816894531
99.72
99.15
100.16999816894531
99.72
99.15
05/16
99.58000183105469
99.76
99.19
99.58000183105469
99.76
99.19
05/17
99.83000183105469
99.95
99.23
99.83000183105469
99.95
99.23
05/18
99.73799896240234
99.89
99.25
99.73799896240234
99.89
99.25
05/21
99.76200103759766
99.82
99.26
99.76200103759766
99.82
99.26
05/22
99.71600341796875
99.73
99.26
99.71600341796875
99.73
99.26
05/23
99.95999908447266
99.8
99.29
99.95999908447266
99.8
99.29
05/24
99.25
99.69
99.31
99.25
99.69
99.31
05/25
99.7020034790039
99.68
99.32
99.7020034790039
99.68
99.32
05/28
99.68000030517578
99.66
99.36
99.68000030517578
99.66
99.36
05/29
99.5
99.62
99.42
99.5
99.62
99.42
05/30
100.0469970703125
99.64
99.46
100.0469970703125
99.64
99.46
05/31
100.83000183105469
99.95
99.54
100.83000183105469
99.95
99.54
06/01
101.48999786376953
100.31
99.63
101.48999786376953
100.31
99.63
06/04
101.53399658203125
100.68
99.73
101.53399658203125
100.68
99.73
06/05
101.53199768066406
101.09
99.83
101.53199768066406
101.09
99.83
06/06
101.76000213623047
101.43
99.94
101.76000213623047
101.43
99.94
06/07
101.64900207519531
101.59
100.04
101.64900207519531
101.59
100.04
06/08
102.58999633789062
101.81
100.2
102.58999633789062
101.81
100.2
06/11
102.62300109863281
102.03
100.35
102.62300109863281
102.03
100.35
06/12
102.14700317382812
102.15
100.46
102.14700317382812
102.15
100.46
06/13
102.93000030517578
102.39
100.6
102.93000030517578
102.39
100.6
06/14
102.75
102.61
100.76
102.75
102.61
100.76
06/15
103.6500015258789
102.82
100.9
103.6500015258789
102.82
100.9
06/18
104.23999786376953
103.14
101.07
104.23999786376953
103.14
101.07
06/19
104.38999938964844
103.59
101.24
104.38999938964844
103.59
101.24
06/20
104.06999969482422
103.82
101.41
104.06999969482422
103.82
101.41
06/21
104.81999969482422
104.23
101.61
104.81999969482422
104.23
101.61
06/22
105.05000305175781
104.51
101.83
105.05000305175781
104.51
101.83
06/25
104.63999938964844
104.59
102.02
104.63999938964844
104.59
102.02
06/26
104.0999984741211
104.54
102.2
104.0999984741211
104.54
102.2
06/27
103.36000061035156
104.39
102.33
103.36000061035156
104.39
102.33
06/28
104.2300033569336
104.28
102.53
104.2300033569336
104.28
102.53
06/29
104.43000030517578
104.15
102.72
104.43000030517578
104.15
102.72
07/02
104.98999786376953
104.22
102.93
104.98999786376953
104.22
102.93
07/03
104.73999786376953
104.35
103.14
104.73999786376953
104.35
103.14
07/04
105.19000244140625
104.72
103.35
105.19000244140625
104.72
103.35
07/05
105.25
104.92
103.53
105.25
104.92
103.53
07/06
104.51000213623047
104.94
103.65
104.51000213623047
104.94
103.65
07/09
106.08999633789062
105.16
103.83
106.08999633789062
105.16
103.83
07/10
104.16999816894531
105.04
103.93
104.16999816894531
105.04
103.93
07/11
105.41999816894531
105.09
104.08
105.41999816894531
105.09
104.08
07/12
106.11000061035156
105.26
104.26
106.11000061035156
105.26
104.26
07/13
105.95999908447266
105.55
104.39
105.95999908447266
105.55
104.39
07/16
106.12000274658203
105.56
104.53
106.12000274658203
105.56
104.53
07/17
106.43000030517578
106.01
104.71
106.43000030517578
106.01
104.71
07/18
106.88999938964844
106.3
104.86
106.88999938964844
106.3
104.86
07/19
107.41000366210938
106.56
105.05
107.41000366210938
106.56
105.05
07/20
106.69000244140625
106.71
105.17
106.69000244140625
106.71
105.17
07/23
106.87999725341797
106.86
105.28
106.87999725341797
106.86
105.28
07/24
105.84300231933594
106.74
105.34
105.84300231933594
106.74
105.34
07/25
106.54000091552734
106.67
105.43
106.54000091552734
106.67
105.43
07/26
103.20999908447266
105.83
105.37
103.20999908447266
105.83
105.37
07/27
101.02999877929688
104.7
105.21
101.02999877929688
104.7
105.21
07/30
102.23999786376953
103.77
105.11
102.23999786376953
103.77
105.11
07/31
100.8499984741211
102.77
104.98
100.8499984741211
102.77
104.98
08/01
101.61000061035156
101.79
104.91
101.61000061035156
101.79
104.91
08/02
102.19999694824219
101.59
104.83
102.19999694824219
101.59
104.83
08/03
101.20999908447266
101.62
104.7
101.20999908447266
101.62
104.7
08/06
101.95999908447266
101.57
104.58
101.95999908447266
101.57
104.58
08/07
101.58000183105469
101.71
104.46
101.58000183105469
101.71
104.46
08/08
103.23999786376953
102.04
104.38
103.23999786376953
102.04
104.38
08/09
100.61000061035156
101.72
104.19
100.61000061035156
101.72
104.19
08/10
100.18000030517578
101.51
104.02
100.18000030517578
101.51
104.02
08/13
99.48999786376953
101.02
103.75
99.48999786376953
101.02
103.75
08/14
97.94000244140625
100.29
103.51
97.94000244140625
100.29
103.51
08/15
95.20999908447266
98.69
103.1
95.20999908447266
98.69
103.1
08/16
90.80000305175781
96.72
102.48
90.80000305175781
96.72
102.48
08/17
91.12799835205078
94.91
101.89
91.12799835205078
94.91
101.89
08/20
92.52999877929688
93.52
101.35
92.52999877929688
93.52
101.35
08/21
91.18000030517578
92.17
100.74
91.18000030517578
92.17
100.74
08/22
93.54000091552734
91.84
100.2
93.54000091552734
91.84
100.2
08/23
94.7699966430664
92.63
99.7
94.7699966430664
92.63
99.7
08/24
95.97899627685547
93.6
99.27
95.97899627685547
93.6
99.27
08/27
95.45999908447266
94.19
98.81
95.45999908447266
94.19
98.81
08/28
93.0199966430664
94.55
98.3
93.0199966430664
94.55
98.3
08/29
94.81999969482422
94.81
97.83
94.81999969482422
94.81
97.83
08/30
94.66000366210938
94.79
97.49
94.66000366210938
94.79
97.49
08/31
94.5199966430664
94.5
97.23
94.5199966430664
94.5
97.23
09/03
95.08000183105469
94.42
96.94
95.08000183105469
94.42
96.94
09/04
95.86000061035156
94.99
96.74
95.86000061035156
94.99
96.74
09/05
94.70999908447266
94.97
96.47
94.70999908447266
94.97
96.47
09/06
95.70999908447266
95.18
96.21
95.70999908447266
95.18
96.21
09/07
93.64600372314453
95
95.9
93.64600372314453
95
95.9
09/11
95.26000213623047
95.04
95.64
95.26000213623047
95.04
95.64
09/12
96.12000274658203
95.09
95.42
96.12000274658203
95.09
95.42
09/13
95.62000274658203
95.27
95.11
95.62000274658203
95.27
95.11
09/14
97.01899719238281
95.53
94.97
97.01899719238281
95.53
94.97
09/17
95.83999633789062
95.97
94.8
95.83999633789062
95.97
94.8
09/18
98.48999786376953
96.62
94.76
98.48999786376953
96.62
94.76
09/19
99.22000122070312
97.24
94.81
99.22000122070312
97.24
94.81
09/20
99.18000030517578
97.95
94.97
99.18000030517578
97.95
94.97
09/21
99.86199951171875
98.52
95.33
99.86199951171875
98.52
95.33
09/24
99.61000061035156
99.27
95.67
99.61000061035156
99.27
95.67
09/25
100.20999908447266
99.62
95.98
100.20999908447266
99.62
95.98
09/26
100.97000122070312
99.97
96.37
100.97000122070312
99.97
96.37
09/27
101.62000274658203
100.45
96.69
101.62000274658203
100.45
96.69
09/28
101.7699966430664
100.84
96.97
101.7699966430664
100.84
96.97
10/01
103.55000305175781
101.62
97.27
103.55000305175781
101.62
97.27
10/02
102.2509994506836
102.03
97.54
102.2509994506836
102.03
97.54
10/03
102.87999725341797
102.41
97.94
102.87999725341797
102.41
97.94
10/04
103.48999786376953
102.79
98.29
103.48999786376953
102.79
98.29
10/05
105.12999725341797
103.46
98.7
105.12999725341797
103.46
98.7
10/08
104.82599639892578
103.72
99.12
104.82599639892578
103.72
99.12
10/09
105.41000366210938
104.35
99.53
105.41000366210938
104.35
99.53
10/10
105.0999984741211
104.79
99.9
105.0999984741211
104.79
99.9
10/11
105.72000122070312
105.24
100.34
105.72000122070312
105.24
100.34
10/12
106.19999694824219
105.45
100.76
106.19999694824219
105.45
100.76
10/15
105.55999755859375
105.6
101.24
105.55999755859375
105.6
101.24
10/16
104.05999755859375
105.33
101.59
104.05999755859375
105.33
101.59
10/17
103.75
105.06
101.89
103.75
105.06
101.89
10/18
103.41999816894531
104.6
102.21
103.41999816894531
104.6
102.21
10/19
102.3499984741211
103.83
102.42
102.3499984741211
103.83
102.42
10/22
101.61599731445312
103.04
102.65
101.61599731445312
103.04
102.65
10/23
103.19000244140625
102.87
102.84
103.19000244140625
102.87
102.84
10/24
103.21399688720703
102.76
103
103.21399688720703
102.76
103
10/25
103.5270004272461
102.78
103.17
103.5270004272461
102.78
103.17
10/26
104.66000366210938
103.24
103.36
104.66000366210938
103.24
103.36
10/29
105.80000305175781
104.08
103.61
105.80000305175781
104.08
103.61
10/30
105.58000183105469
104.56
103.83
105.58000183105469
104.56
103.83
10/31
107.48999786376953
105.41
104.09
107.48999786376953
105.41
104.09
11/01
104.70999908447266
105.65
104.21
104.70999908447266
105.65
104.21
11/02
105.9000015258789
105.9
104.38
105.9000015258789
105.9
104.38
11/05
105.30000305175781
105.8
104.45
105.30000305175781
105.8
104.45
11/06
106.91000366210938
106.06
104.63
106.91000366210938
106.06
104.63
11/07
104.08000183105469
105.38
104.68
104.08000183105469
105.38
104.68
11/08
104.44000244140625
105.33
104.72
104.44000244140625
105.33
104.72
11/09
101.18000030517578
104.38
104.56
101.18000030517578
104.38
104.56
11/12
96.41000366210938
102.6
104.22
96.41000366210938
102.6
104.22
11/13
99.95999908447266
101.21
104.01
99.95999908447266
101.21
104.01
11/14
99.68000030517578
100.33
103.79
99.68000030517578
100.33
103.79
11/15
98.05999755859375
99.06
103.48
98.05999755859375
99.06
103.48
11/16
98.87699890136719
98.6
103.19
98.87699890136719
98.6
103.19
11/19
96.80000305175781
98.68
102.84
96.80000305175781
98.68
102.84
11/20
97.73999786376953
98.23
102.59
97.73999786376953
98.23
102.59
11/21
94.1259994506836
97.12
102.2
94.1259994506836
97.12
102.2
11/22
94.63999938964844
96.44
101.85
94.63999938964844
96.44
101.85
11/23
94.99299621582031
95.66
101.56
94.99299621582031
95.66
101.56
11/27
95.4800033569336
95.4
101.31
95.4800033569336
95.4
101.31
11/28
97.41999816894531
95.33
101.08
97.41999816894531
95.33
101.08
11/29
96.88999938964844
95.88
100.83
96.88999938964844
95.88
100.83
11/30
98.25
96.61
100.62
98.25
96.61
100.62
12/03
97.29000091552734
97.07
100.32
97.29000091552734
97.07
100.32
12/04
95.80999755859375
97.13
99.92
95.80999755859375
97.13
99.92
12/05
96.5999984741211
96.97
99.56
96.5999984741211
96.97
99.56
12/06
97.94999694824219
97.18
99.18
97.94999694824219
97.18
99.18
12/07
97.95600128173828
97.12
98.91
97.95600128173828
97.12
98.91
12/10
98.95999908447266
97.46
98.63
98.95999908447266
97.46
98.63
12/11
97.19999694824219
97.73
98.31
97.19999694824219
97.73
98.31
12/12
99.12000274658203
98.24
98
99.12000274658203
98.24
98
12/13
98.58999633789062
98.37
97.78
98.58999633789062
98.37
97.78
12/14
97.63200378417969
98.3
97.5
97.63200378417969
98.3
97.5
12/17
96.79000091552734
97.87
97.33
96.79000091552734
97.87
97.33
12/19
97.21700286865234
97.87
97.36
97.21700286865234
97.87
97.36
12/20
97.16999816894531
97.48
97.25
97.16999816894531
97.48
97.25
12/21
98.7040023803711
97.5
97.21
98.7040023803711
97.5
97.21
12/24
99.44000244140625
97.86
97.27
99.44000244140625
97.86
97.27
12/25
99.41000366210938
98.39
97.29
99.41000366210938
98.39
97.29
12/26
99.8499984741211
98.91
97.41
99.8499984741211
98.91
97.41
12/27
99.83999633789062
99.45
97.49
99.83999633789062
99.45
97.49
12/28
98.08499908447266
99.33
97.65
98.08499908447266
99.33
97.65
12/31
97.56999969482422
98.95
97.77
97.56999969482422
98.95
97.77