2011年（平成23年）の豪ドル／円の為替チャートとデータ
2011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、東日本大震災の影響です。この災害により日本経済に対する懸念が高まり、円高が進行しました。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、米国連邦準備制度理事会（FRB）が金融緩和政策を継続したこと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2011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。
2011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/
2011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
82.83999633789062
82.83999633789062
01/04
83.0199966430664
83.0199966430664
01/05
82.60040283203125
82.60040283203125
01/06
83.13999938964844
83.13999938964844
01/07
82.69499969482422
82.86
82.69499969482422
82.86
01/10
82.63520050048828
82.82
82.63520050048828
82.82
01/11
82.26899719238281
82.67
82.26899719238281
82.67
01/12
81.87000274658203
82.52
81.87000274658203
82.52
01/13
82.70999908447266
82.44
82.70999908447266
82.44
01/14
82.57479858398438
82.41
82.57479858398438
82.41
01/17
82.10679626464844
82.31
82.10679626464844
82.31
01/18
82.06999969482422
82.27
82.06999969482422
82.27
01/19
82.3958969116211
82.37
82.3958969116211
82.37
01/20
81.89199829101562
82.21
81.89199829101562
82.21
01/21
81.73699951171875
82.04
81.73699951171875
82.04
01/24
81.70999908447266
81.96
81.70999908447266
81.96
01/25
82.32499694824219
82.01
82.32499694824219
82.01
01/26
81.81999969482422
81.9
81.81999969482422
81.9
01/27
82.12000274658203
81.94
82.12000274658203
81.94
01/28
82.0250015258789
82
82.0250015258789
82
01/31
81.00700378417969
81.86
81.00700378417969
81.86
02/01
81.85369873046875
81.77
81.85369873046875
81.77
02/02
82.25
81.85
82.25
81.85
02/03
82.36000061035156
81.9
82.36000061035156
81.9
02/04
82.80999755859375
82.06
82.27
82.80999755859375
82.06
82.27
02/07
83.22000122070312
82.5
82.29
83.22000122070312
82.5
82.29
02/08
83.37300109863281
82.8
82.3
83.37300109863281
82.8
82.3
02/09
83.4800033569336
83.05
82.34
83.4800033569336
83.05
82.34
02/10
83.2760009765625
83.23
82.34
83.2760009765625
83.23
82.34
02/11
83.41999816894531
83.35
82.37
83.41999816894531
83.35
82.37
02/14
83.55000305175781
83.42
82.41
83.55000305175781
83.42
82.41
02/15
83.55000305175781
83.46
82.46
83.55000305175781
83.46
82.46
02/16
83.47100067138672
83.45
82.52
83.47100067138672
83.45
82.52
02/17
83.86299896240234
83.57
82.57
83.86299896240234
83.57
82.57
02/18
84.26000213623047
83.74
82.64
84.26000213623047
83.74
82.64
02/21
84.27680206298828
83.88
82.72
84.27680206298828
83.88
82.72
02/22
83.76000213623047
83.93
82.79
83.76000213623047
83.93
82.79
02/23
82.76000213623047
83.78
82.81
82.76000213623047
83.78
82.81
02/24
82.66600036621094
83.54
82.84
82.66600036621094
83.54
82.84
02/25
82.89600372314453
83.27
82.88
82.89600372314453
83.27
82.88
02/28
82.73999786376953
82.96
82.93
82.73999786376953
82.96
82.93
03/01
83.39399719238281
82.89
82.97
83.39399719238281
82.89
82.97
03/02
82.94000244140625
82.93
83.01
82.94000244140625
82.93
83.01
03/03
83.16600036621094
83.03
83.05
83.16600036621094
83.03
83.05
03/04
83.40399932861328
83.13
83.11
83.40399932861328
83.13
83.11
03/07
83.5199966430664
83.28
83.21
83.5199966430664
83.28
83.21
03/08
83.27400207519531
83.26
83.27
83.27400207519531
83.26
83.27
03/09
83.53099822998047
83.38
83.32
83.53099822998047
83.38
83.32
03/10
83.61000061035156
83.47
83.37
83.61000061035156
83.47
83.37
03/11
83.02999877929688
83.39
83.38
83.02999877929688
83.39
83.38
03/14
82.02999877929688
83.09
83.33
82.02999877929688
83.09
83.33
03/15
82.52799987792969
82.95
83.3
82.52799987792969
82.95
83.3
03/16
80.55599975585938
82.35
83.18
80.55599975585938
82.35
83.18
03/17
77.48799896240234
81.13
82.95
77.48799896240234
81.13
82.95
03/18
78.25479888916016
80.17
82.74
78.25479888916016
80.17
82.74
03/21
80.80000305175781
79.93
82.63
80.80000305175781
79.93
82.63
03/22
81.63999938964844
79.75
82.55
81.63999938964844
79.75
82.55
03/23
81.73739624023438
79.98
82.49
81.73739624023438
79.98
82.49
03/24
81.9209976196289
80.87
82.41
81.9209976196289
80.87
82.41
03/25
82.63099670410156
81.75
82.34
82.63099670410156
81.75
82.34
03/28
83.38909912109375
82.26
82.31
83.38909912109375
82.26
82.31
03/29
83.70999908447266
82.68
82.3
83.70999908447266
82.68
82.3
03/30
84.80000305175781
83.29
82.39
84.80000305175781
83.29
82.39
03/31
85.80699920654297
84.07
82.51
85.80699920654297
84.07
82.51
04/01
86.12799835205078
84.77
82.64
86.12799835205078
84.77
82.64
04/04
87.55000305175781
85.6
82.83
87.55000305175781
85.6
82.83
04/05
87.16000366210938
86.29
82.98
87.16000366210938
86.29
82.98
04/06
87.85900115966797
86.9
83.18
87.85900115966797
86.9
83.18
04/07
89.01679992675781
87.54
83.42
89.01679992675781
87.54
83.42
04/08
88.83999633789062
88.09
83.63
88.83999633789062
88.09
83.63
04/11
89.84500122070312
88.54
83.89
89.84500122070312
88.54
83.89
04/12
88.87000274658203
88.89
84.11
88.87000274658203
88.89
84.11
04/13
87.35299682617188
88.78
84.26
87.35299682617188
88.78
84.26
04/14
87.91999816894531
88.57
84.43
87.91999816894531
88.57
84.43
04/18
87.82099914550781
88.36
84.63
87.82099914550781
88.36
84.63
04/19
86.31099700927734
87.65
84.8
86.31099700927734
87.65
84.8
04/20
86.9800033569336
87.28
84.98
86.9800033569336
87.28
84.98
04/21
88.02570343017578
87.41
85.27
88.02570343017578
87.41
85.27
04/22
87.99440002441406
87.43
85.69
87.99440002441406
87.43
85.69
04/25
88.05999755859375
87.47
86.09
88.05999755859375
87.47
86.09
04/26
87.76799774169922
87.77
86.37
87.76799774169922
87.77
86.37
04/27
87.94999694824219
87.96
86.62
87.94999694824219
87.96
86.62
04/28
89.17500305175781
88.19
86.92
89.17500305175781
88.19
86.92
04/29
89.16169738769531
88.42
87.21
89.16169738769531
88.42
87.21
05/02
89.00050354003906
88.61
87.46
89.00050354003906
88.61
87.46
05/03
88.79000091552734
88.82
87.68
88.79000091552734
88.82
87.68
05/04
87.83999633789062
88.79
87.84
87.83999633789062
88.79
87.84
05/05
86.6500015258789
88.29
87.92
86.6500015258789
88.29
87.92
05/06
85.27999877929688
87.51
87.89
85.27999877929688
87.51
87.89
05/09
86.49400329589844
87.01
87.91
86.49400329589844
87.01
87.91
05/10
86.64540100097656
86.58
87.87
86.64540100097656
86.58
87.87
05/11
87.83999633789062
86.58
87.9
87.83999633789062
86.58
87.9
05/12
86.77400207519531
86.61
87.86
86.77400207519531
86.61
87.86
05/13
86.36000061035156
86.82
87.75
86.36000061035156
86.82
87.75
05/16
85.2979965209961
86.58
87.61
85.2979965209961
86.58
87.61
05/17
85.37999725341797
86.33
87.43
85.37999725341797
86.33
87.43
05/18
86.59529876708984
86.08
87.34
86.59529876708984
86.08
87.34
05/19
86.7699966430664
86.08
87.32
86.7699966430664
86.08
87.32
05/20
87.16999816894531
86.24
87.29
87.16999816894531
86.24
87.29
05/23
86.80999755859375
86.55
87.24
86.80999755859375
86.55
87.24
05/24
86.08000183105469
86.69
87.24
86.08000183105469
86.69
87.24
05/25
86.55999755859375
86.68
87.22
86.55999755859375
86.68
87.22
05/26
86.39199829101562
86.6
87.15
86.39199829101562
86.6
87.15
05/27
86.31900024414062
86.43
87.09
86.31900024414062
86.43
87.09
05/30
86.52999877929688
86.38
87.03
86.52999877929688
86.38
87.03
05/31
86.5
86.46
86.97
86.5
86.46
86.97
06/01
86.94999694824219
86.54
86.93
86.94999694824219
86.54
86.93
06/02
86.01599884033203
86.46
86.81
86.01599884033203
86.46
86.81
06/03
86.36000061035156
86.47
86.7
86.36000061035156
86.47
86.7
06/06
86.197998046875
86.4
86.58
86.197998046875
86.4
86.58
06/07
85.9000015258789
86.28
86.47
85.9000015258789
86.28
86.47
06/08
85.91500091552734
86.08
86.39
85.91500091552734
86.08
86.39
06/09
85.0199966430664
85.88
86.33
85.0199966430664
85.88
86.33
06/10
85.302001953125
85.67
86.33
85.302001953125
85.67
86.33
06/13
84.62000274658203
85.35
86.25
84.62000274658203
85.35
86.25
06/14
85.01100158691406
85.17
86.19
85.01100158691406
85.17
86.19
06/15
86.12999725341797
85.22
86.12
86.12999725341797
85.22
86.12
06/16
85.48999786376953
85.31
86.07
85.48999786376953
85.31
86.07
06/17
85.06999969482422
85.26
86.02
85.06999969482422
85.26
86.02
06/20
84.9280014038086
85.33
86
84.9280014038086
85.33
86
06/21
84.99099731445312
85.32
85.99
84.99099731445312
85.32
85.99
06/22
84.9800033569336
85.09
85.92
84.9800033569336
85.09
85.92
06/23
84.80400085449219
84.95
85.84
84.80400085449219
84.95
85.84
06/24
84.7300033569336
84.89
85.74
84.7300033569336
84.89
85.74
06/27
84.26000213623047
84.75
85.64
84.26000213623047
84.75
85.64
06/28
84.51000213623047
84.66
85.58
84.51000213623047
84.66
85.58
06/29
85.43399810791016
84.75
85.53
85.43399810791016
84.75
85.53
06/30
86.29000091552734
85.04
85.53
86.29000091552734
85.04
85.53
07/01
86.31999969482422
85.36
85.53
86.31999969482422
85.36
85.53
07/04
87.12000274658203
85.93
85.55
87.12000274658203
85.93
85.55
07/05
86.7300033569336
86.38
85.56
86.7300033569336
86.38
85.56
07/06
86.65299987792969
86.62
85.55
86.65299987792969
86.62
85.55
07/07
86.55000305175781
86.67
85.57
86.55000305175781
86.67
85.57
07/08
87.48400115966797
86.91
85.62
87.48400115966797
86.91
85.62
07/11
86.44000244140625
86.77
85.63
86.44000244140625
86.77
85.63
07/12
85.41999816894531
86.51
85.61
85.41999816894531
86.51
85.61
07/13
83.96700286865234
85.97
85.53
83.96700286865234
85.97
85.53
07/14
85.05400085449219
85.67
85.53
85.05400085449219
85.67
85.53
07/15
84.90799713134766
85.16
85.52
84.90799713134766
85.16
85.52
07/18
84.23899841308594
84.72
85.5
84.23899841308594
84.72
85.5
07/19
83.87999725341797
84.41
85.46
83.87999725341797
84.41
85.46
07/20
84.95999908447266
84.61
85.41
84.95999908447266
84.61
85.41
07/21
84.80999755859375
84.56
85.38
84.80999755859375
84.56
85.38
07/22
85.15599822998047
84.61
85.38
85.15599822998047
84.61
85.38
07/25
84.99099731445312
84.76
85.39
84.99099731445312
84.76
85.39
07/26
84.91000366210938
84.97
85.38
84.91000366210938
84.97
85.38
07/27
85.3759994506836
85.05
85.4
85.3759994506836
85.05
85.4
07/28
86.00700378417969
85.29
85.45
86.00700378417969
85.29
85.45
07/29
85.48999786376953
85.35
85.48
85.48999786376953
85.35
85.48
08/01
85.04399871826172
85.37
85.51
85.04399871826172
85.37
85.51
08/02
85.03500366210938
85.39
85.53
85.03500366210938
85.39
85.53
08/03
82.93000030517578
84.9
85.43
82.93000030517578
84.9
85.43
08/04
82.95999908447266
84.29
85.3
82.95999908447266
84.29
85.3
08/05
82.68199920654297
83.73
85.15
82.68199920654297
83.73
85.15
08/08
81.20899963378906
82.96
84.92
81.20899963378906
82.96
84.92
08/09
78.58000183105469
81.67
84.59
78.58000183105469
81.67
84.59
08/10
80.01100158691406
81.09
84.32
80.01100158691406
81.09
84.32
08/11
77.69999694824219
80.04
83.97
77.69999694824219
80.04
83.97
08/12
79.44190216064453
79.39
83.65
79.44190216064453
79.39
83.65
08/15
79.73999786376953
79.09
83.38
79.73999786376953
79.09
83.38
08/16
80.5999984741211
79.5
83.19
80.5999984741211
79.5
83.19
08/17
80.37750244140625
79.57
83.04
80.37750244140625
79.57
83.04
08/18
80.5999984741211
80.15
82.87
80.5999984741211
80.15
82.87
08/19
79.52300262451172
80.17
82.65
79.52300262451172
80.17
82.65
08/22
79.68000030517578
80.16
82.47
79.68000030517578
80.16
82.47
08/23
79.86530303955078
80.01
82.31
79.86530303955078
80.01
82.31
08/24
80.63481140136719
80.06
82.13
80.63481140136719
80.06
82.13
08/25
80.58999633789062
80.06
81.97
80.58999633789062
80.06
81.97
08/26
80.81999969482422
80.32
81.79
80.81999969482422
80.32
81.79
08/29
81.11000061035156
80.6
81.64
81.11000061035156
80.6
81.64
08/30
82.1500015258789
81.06
81.53
82.1500015258789
81.06
81.53
08/31
81.86000061035156
81.31
81.39
81.86000061035156
81.31
81.39
09/01
81.98999786376953
81.59
81.22
81.98999786376953
81.59
81.22
09/02
82.38999938964844
81.9
81.1
82.38999938964844
81.9
81.1
09/05
81.52999877929688
81.98
80.96
81.52999877929688
81.98
80.96
09/06
80.83000183105469
81.72
80.79
80.83000183105469
81.72
80.79
09/07
81.43000030517578
81.63
80.73
81.43000030517578
81.63
80.73
09/08
82.30999755859375
81.7
80.71
82.30999755859375
81.7
80.71
09/09
82.20700073242188
81.66
80.69
82.20700073242188
81.66
80.69
09/12
80.85311126708984
81.53
80.67
80.85311126708984
81.53
80.67
09/13
79.83999633789062
81.33
80.72
79.83999633789062
81.33
80.72
09/14
79.37100219726562
80.92
80.7
79.37100219726562
80.92
80.7
09/15
78.77059936523438
80.21
80.74
78.77059936523438
80.21
80.74
09/16
79.20999908447266
79.61
80.73
79.20999908447266
79.61
80.73
09/19
79.26100158691406
79.29
80.71
79.26100158691406
79.29
80.71
09/20
77.74400329589844
78.87
80.6
77.74400329589844
78.87
80.6
09/21
78.31999969482422
78.66
80.52
78.31999969482422
78.66
80.52
09/22
76.99810028076172
78.31
80.37
76.99810028076172
78.31
80.37
09/23
74.49700164794922
77.36
80.17
74.49700164794922
77.36
80.17
09/26
75.19999694824219
76.55
79.99
75.19999694824219
76.55
79.99
09/27
74.94000244140625
75.99
79.79
74.94000244140625
75.99
79.79
09/28
76.06999969482422
75.54
79.61
76.06999969482422
75.54
79.61
09/29
74.54000091552734
75.05
79.37
74.54000091552734
75.05
79.37
09/30
74.88999938964844
75.13
79.13
74.88999938964844
75.13
79.13
10/03
74.69999694824219
75.03
78.88
74.69999694824219
75.03
78.88
10/04
72.9469985961914
74.63
78.51
72.9469985961914
74.63
78.51
10/05
73.36000061035156
74.09
78.17
73.36000061035156
74.09
78.17
10/06
73.98999786376953
73.98
77.85
73.98999786376953
73.98
77.85
10/07
74.65599822998047
73.93
77.54
74.65599822998047
73.93
77.54
10/10
74.94999694824219
73.98
77.28
74.94999694824219
73.98
77.28
10/11
76.53469848632812
74.7
77.1
76.53469848632812
74.7
77.1
10/12
76.3121109008789
75.29
76.9
76.3121109008789
75.29
76.9
10/13
78.38999938964844
76.17
76.74
78.38999938964844
76.17
76.74
10/14
78.04341125488281
76.85
76.58
78.04341125488281
76.85
76.58
10/17
79.83999633789062
77.82
76.53
79.83999633789062
77.82
76.53
10/18
78.12329864501953
78.14
76.47
78.12329864501953
78.14
76.47
10/19
78.6980972290039
78.62
76.44
78.6980972290039
78.62
76.44
10/20
78.5999984741211
78.66
76.43
78.5999984741211
78.66
76.43
10/21
78.62000274658203
78.78
76.41
78.62000274658203
78.78
76.41
10/24
78.66000366210938
78.54
76.38
78.66000366210938
78.54
76.38
10/25
79.6500015258789
78.85
76.46
79.6500015258789
78.85
76.46
10/26
79.35009765625
78.98
76.5
79.35009765625
78.98
76.5
10/27
79.19000244140625
79.09
76.59
79.19000244140625
79.09
76.59
10/28
81.21399688720703
79.61
76.86
81.21399688720703
79.61
76.86
10/31
80.81999969482422
80.04
77.08
80.81999969482422
80.04
77.08
11/01
82.54499816894531
80.62
77.39
82.54499816894531
80.62
77.39
11/02
80.66000366210938
80.89
77.57
80.66000366210938
80.89
77.57
11/03
80.09600067138672
81.07
77.79
80.09600067138672
81.07
77.79
11/04
81.28900146484375
81.08
78.05
81.28900146484375
81.08
78.05
11/07
81.2509994506836
81.17
78.31
81.2509994506836
81.17
78.31
11/08
80.88999938964844
80.84
78.63
80.88999938964844
80.84
78.63
11/09
80.62899780273438
80.83
78.92
80.62899780273438
80.83
78.92
11/10
78.81310272216797
80.57
79.11
78.81310272216797
80.57
79.11
11/11
78.81999969482422
80.08
79.28
78.81999969482422
80.08
79.28
11/14
79.70999908447266
79.77
79.47
79.70999908447266
79.77
79.47
11/15
78.63999938964844
79.32
79.55
78.63999938964844
79.32
79.55
11/16
78.17400360107422
78.83
79.63
78.17400360107422
78.83
79.63
11/17
77.45099639892578
78.56
79.59
77.45099639892578
78.56
79.59
11/18
76.79000091552734
78.15
79.54
76.79000091552734
78.15
79.54
11/21
76.7699966430664
77.56
79.42
76.7699966430664
77.56
79.42
11/22
75.78700256347656
76.99
79.32
75.78700256347656
76.99
79.32
11/23
75.8010025024414
76.52
79.21
75.8010025024414
76.52
79.21
11/24
74.9000015258789
76.01
79.06
74.9000015258789
76.01
79.06
11/25
74.87999725341797
75.63
78.91
74.87999725341797
75.63
78.91
11/28
76.33999633789062
75.54
78.82
76.33999633789062
75.54
78.82
11/29
77.35600280761719
75.86
78.73
77.35600280761719
75.86
78.73
11/30
78.08999633789062
76.31
78.68
78.08999633789062
76.31
78.68
12/01
79.5302963256836
77.24
78.69
79.5302963256836
77.24
78.69
12/02
79.44999694824219
78.15
78.62
79.44999694824219
78.15
78.62
12/05
79.94100189208984
78.87
78.58
79.94100189208984
78.87
78.58
12/06
79.79100036621094
79.36
78.47
79.79100036621094
79.36
78.47
12/07
79.66600036621094
79.68
78.43
79.66600036621094
79.68
78.43
12/08
79.80999755859375
79.73
78.42
79.80999755859375
79.73
78.42
12/09
79.04000091552734
79.65
78.33
79.04000091552734
79.65
78.33
12/12
79.19300079345703
79.5
78.25
79.19300079345703
79.5
78.25
12/13
78.22000122070312
79.19
78.14
78.22000122070312
79.19
78.14
12/14
77.85299682617188
78.82
78.03
77.85299682617188
78.82
78.03
12/15
77.34600067138672
78.33
77.97
77.34600067138672
78.33
77.97
12/16
77.34239959716797
77.99
77.91
77.34239959716797
77.99
77.91
12/19
77.48999786376953
77.65
77.83
77.48999786376953
77.65
77.83
12/20
77.33999633789062
77.47
77.77
77.33999633789062
77.47
77.77
12/21
78.38999938964844
77.58
77.78
78.38999938964844
77.58
77.78
12/22
78.61000061035156
77.83
77.83
78.61000061035156
77.83
77.83
12/23
79.19000244140625
78.2
77.93
79.19000244140625
78.2
77.93
12/26
79.19999694824219
78.55
78.02
79.19999694824219
78.55
78.02
12/27
79.2300033569336
78.92
78.16
79.2300033569336
78.92
78.16
12/28
78.98999786376953
79.04
78.29
78.98999786376953
79.04
78.29
12/29
78.52300262451172
79.03
78.43
78.52300262451172
79.03
78.43
12/30
78.69000244140625
78.93
78.58
78.69000244140625
78.93
78.58