2017年（平成29年）の豪ドル／円の為替チャートとデータ
2017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、米国連邦準備制度理事会（FRB）が利上げを実施し、ドルの価値を押し上げたことです。また、北朝鮮による核実験やミサイル発射が地政学的リスクを高め、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。これらの要因が2017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。
2017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/
2017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
01/02
84.08100128173828
84.08100128173828
01/03
84.51200103759766
84.51200103759766
01/04
85.04000091552734
85.04000091552734
01/05
85.30999755859375
85.30999755859375
01/06
84.57499694824219
84.7
84.57499694824219
84.7
01/09
85.62699890136719
85.01
85.62699890136719
85.01
01/10
85.3270034790039
85.18
85.3270034790039
85.18
01/11
85.28099822998047
85.22
85.28099822998047
85.22
01/12
85.697998046875
85.3
85.697998046875
85.3
01/13
85.84700012207031
85.56
85.84700012207031
85.56
01/16
85.63999938964844
85.56
85.63999938964844
85.56
01/17
85.29399871826172
85.55
85.29399871826172
85.55
01/18
85.2249984741211
85.54
85.2249984741211
85.54
01/19
86.15599822998047
85.63
86.15599822998047
85.63
01/20
86.96900177001953
85.86
86.96900177001953
85.86
01/23
86.17900085449219
85.96
86.17900085449219
85.96
01/24
85.50199890136719
86.01
85.50199890136719
86.01
01/25
86.41799926757812
86.24
86.41799926757812
86.24
01/26
85.79000091552734
86.17
85.79000091552734
86.17
01/27
86.21099853515625
86.02
86.21099853515625
86.02
01/30
86.6050033569336
86.11
86.6050033569336
86.11
01/31
85.9739990234375
86.2
85.9739990234375
86.2
02/01
85.43599700927734
86
85.43599700927734
86
02/02
85.89600372314453
86.02
85.89600372314453
86.02
02/03
86.33300018310547
86.05
85.64
86.33300018310547
86.05
85.64
02/06
86.4530029296875
86.02
85.73
86.4530029296875
86.02
85.73
02/07
85.49199676513672
85.92
85.77
85.49199676513672
85.92
85.77
02/08
85.64600372314453
85.96
85.8
85.64600372314453
85.96
85.8
02/09
85.43199920654297
85.87
85.8
85.43199920654297
85.87
85.8
02/10
86.49600219726562
85.9
85.88
86.49600219726562
85.9
85.88
02/13
87.36799621582031
86.09
85.95
87.36799621582031
86.09
85.95
02/14
86.88999938964844
86.37
86.01
86.88999938964844
86.37
86.01
02/15
87.6449966430664
86.77
86.1
87.6449966430664
86.77
86.1
02/16
88.10299682617188
87.3
86.2
88.10299682617188
87.3
86.2
02/17
87.2229995727539
87.45
86.26
87.2229995727539
87.45
86.26
02/20
86.5719985961914
87.29
86.29
86.5719985961914
87.29
86.29
02/21
87.08200073242188
87.32
86.36
87.08200073242188
87.32
86.36
02/22
87.24800109863281
87.25
86.44
87.24800109863281
87.25
86.44
02/23
87.27799987792969
87.08
86.49
87.27799987792969
87.08
86.49
02/24
86.9020004272461
87.02
86.49
86.9020004272461
87.02
86.49
02/27
86.0469970703125
86.91
86.48
86.0469970703125
86.91
86.48
02/28
86.52999877929688
86.8
86.52
86.52999877929688
86.8
86.52
03/01
86.40799713134766
86.63
86.52
86.40799713134766
86.63
86.52
03/02
87.38400268554688
86.65
86.59
87.38400268554688
86.65
86.59
03/03
86.56900024414062
86.59
86.6
86.56900024414062
86.59
86.6
03/06
86.45899963378906
86.67
86.59
86.45899963378906
86.67
86.59
03/07
86.44999694824219
86.65
86.61
86.44999694824219
86.65
86.61
03/08
86.5199966430664
86.68
86.66
86.5199966430664
86.68
86.66
03/09
86.0999984741211
86.42
86.67
86.0999984741211
86.42
86.67
03/10
86.43900299072266
86.39
86.67
86.43900299072266
86.39
86.67
03/13
86.54000091552734
86.41
86.67
86.54000091552734
86.41
86.67
03/14
86.94000244140625
86.51
86.73
86.94000244140625
86.51
86.73
03/15
86.73799896240234
86.55
86.77
86.73799896240234
86.55
86.77
03/16
87.38099670410156
86.81
86.85
87.38099670410156
86.81
86.85
03/17
86.89700317382812
86.9
86.87
86.89700317382812
86.9
86.87
03/20
86.83899688720703
86.96
86.85
86.83899688720703
86.96
86.85
03/21
86.9800033569336
86.97
86.85
86.9800033569336
86.97
86.85
03/22
85.58399963378906
86.74
86.77
85.58399963378906
86.74
86.77
03/23
85.38999938964844
86.34
86.66
85.38999938964844
86.34
86.66
03/24
84.7300033569336
85.9
86.56
84.7300033569336
85.9
86.56
03/27
84.37699890136719
85.41
86.47
84.37699890136719
85.41
86.47
03/28
84.50399780273438
84.92
86.37
84.50399780273438
84.92
86.37
03/29
85.10700225830078
84.82
86.28
85.10700225830078
84.82
86.28
03/30
85.2229995727539
84.79
86.2
85.2229995727539
84.79
86.2
03/31
85.54000091552734
84.95
86.15
85.54000091552734
84.95
86.15
04/03
84.87899780273438
85.05
86.1
84.87899780273438
85.05
86.1
04/04
84.18399810791016
84.99
86.01
84.18399810791016
84.99
86.01
04/05
83.89299774169922
84.74
85.91
83.89299774169922
84.74
85.91
04/06
83.52899932861328
84.4
85.75
83.52899932861328
84.4
85.75
04/07
83.62699890136719
84.02
85.63
83.62699890136719
84.02
85.63
04/10
83.49099731445312
83.74
85.52
83.49099731445312
83.74
85.52
04/11
83.09200286865234
83.53
85.38
83.09200286865234
83.53
85.38
04/12
82.21700286865234
83.19
85.21
82.21700286865234
83.19
85.21
04/13
82.08999633789062
82.9
85.05
82.08999633789062
82.9
85.05
04/14
82.52300262451172
82.68
84.89
82.52300262451172
82.68
84.89
04/17
82.11499786376953
82.41
84.71
82.11499786376953
82.41
84.71
04/18
82.83499908447266
82.36
84.55
82.83499908447266
82.36
84.55
04/19
82.03500366210938
82.32
84.36
82.03500366210938
82.32
84.36
04/20
81.57099914550781
82.22
84.13
81.57099914550781
82.22
84.13
04/21
82.23300170898438
82.16
83.94
82.23300170898438
82.16
83.94
04/24
83.09400177001953
82.35
83.79
83.09400177001953
82.35
83.79
04/25
82.87000274658203
82.36
83.63
82.87000274658203
82.36
83.63
04/26
83.68299865722656
82.69
83.55
83.68299865722656
82.69
83.55
04/27
83.16600036621094
83.01
83.46
83.16600036621094
83.01
83.46
04/28
83.04299926757812
83.17
83.4
83.04299926757812
83.17
83.4
05/01
83.27899932861328
83.21
83.35
83.27899932861328
83.21
83.35
05/02
84.2020034790039
83.47
83.34
84.2020034790039
83.47
83.34
05/03
84.44599914550781
83.63
83.31
84.44599914550781
83.63
83.31
05/04
83.76000213623047
83.75
83.26
83.76000213623047
83.75
83.26
05/05
83.40599822998047
83.82
83.17
83.40599822998047
83.82
83.17
05/08
83.55799865722656
83.87
83.12
83.55799865722656
83.87
83.12
05/09
83.65499877929688
83.76
83.1
83.65499877929688
83.76
83.1
05/10
83.47100067138672
83.57
83.08
83.47100067138672
83.57
83.08
05/11
84.0999984741211
83.64
83.1
84.0999984741211
83.64
83.1
05/12
83.96499633789062
83.75
83.12
83.96499633789062
83.75
83.12
05/15
83.73100280761719
83.78
83.13
83.73100280761719
83.78
83.13
05/16
84.2979965209961
83.91
83.17
84.2979965209961
83.91
83.17
05/17
83.58000183105469
83.93
83.23
83.58000183105469
83.93
83.23
05/18
82.57099914550781
83.63
83.25
82.57099914550781
83.63
83.25
05/19
82.67900085449219
83.37
83.25
82.67900085449219
83.37
83.25
05/22
82.9260025024414
83.21
83.29
82.9260025024414
83.21
83.29
05/23
82.83599853515625
82.92
83.29
82.83599853515625
82.92
83.29
05/24
83.6449966430664
82.93
83.35
83.6449966430664
82.93
83.35
05/25
83.60700225830078
83.14
83.43
83.60700225830078
83.14
83.43
05/26
83.27999877929688
83.26
83.47
83.27999877929688
83.26
83.47
05/29
82.81500244140625
83.24
83.46
82.81500244140625
83.24
83.46
05/30
82.6989974975586
83.21
83.46
82.6989974975586
83.21
83.46
05/31
82.63999938964844
83.01
83.41
82.63999938964844
83.01
83.41
06/01
82.27200317382812
82.74
83.38
82.27200317382812
82.74
83.38
06/02
82.2239990234375
82.53
83.35
82.2239990234375
82.53
83.35
06/05
82.05000305175781
82.38
83.3
82.05000305175781
82.38
83.3
06/06
82.64600372314453
82.37
83.23
82.64600372314453
82.37
83.23
06/07
82.23600006103516
82.29
83.15
82.23600006103516
82.29
83.15
06/08
82.86199951171875
82.4
83.11
82.86199951171875
82.4
83.11
06/09
82.69499969482422
82.5
83.08
82.69499969482422
82.5
83.08
06/12
83.01799774169922
82.69
83.06
83.01799774169922
82.69
83.06
06/13
82.96299743652344
82.75
83.03
82.96299743652344
82.75
83.03
06/14
82.91999816894531
82.89
83.01
82.91999816894531
82.89
83.01
06/15
83.0530014038086
82.93
82.97
83.0530014038086
82.93
82.97
06/16
84.15799713134766
83.22
82.98
84.15799713134766
83.22
82.98
06/19
84.5469970703125
83.53
83.01
84.5469970703125
83.53
83.01
06/20
84.77999877929688
83.89
83.03
84.77999877929688
83.89
83.03
06/21
84.34200286865234
84.18
83.06
84.34200286865234
84.18
83.06
06/22
84.04000091552734
84.37
83.12
84.04000091552734
84.37
83.12
06/23
83.91899871826172
84.33
83.17
83.91899871826172
84.33
83.17
06/26
84.18000030517578
84.25
83.22
84.18000030517578
84.25
83.22
06/27
84.83200073242188
84.26
83.3
84.83200073242188
84.26
83.3
06/28
85.10700225830078
84.42
83.36
85.10700225830078
84.42
83.36
06/29
85.78700256347656
84.77
83.44
85.78700256347656
84.77
83.44
06/30
86.08499908447266
85.2
83.55
86.08499908447266
85.2
83.55
07/03
86.30400085449219
85.62
83.69
86.30400085449219
85.62
83.69
07/04
86.91899871826172
86.04
83.86
86.91899871826172
86.04
83.86
07/05
85.97899627685547
86.21
84
85.97899627685547
86.21
84
07/06
86.0
86.26
84.15
86.0
86.26
84.15
07/07
85.75800323486328
86.19
84.29
85.75800323486328
86.19
84.29
07/10
86.68000030517578
86.27
84.47
86.68000030517578
86.27
84.47
07/11
86.75399780273438
86.23
84.64
86.75399780273438
86.23
84.64
07/12
86.88400268554688
86.42
84.82
86.88400268554688
86.42
84.82
07/13
87.02400207519531
86.62
84.99
87.02400207519531
86.62
84.99
07/14
87.78099822998047
87.02
85.19
87.78099822998047
87.02
85.19
07/17
87.947998046875
87.28
85.39
87.947998046875
87.28
85.39
07/18
87.7040023803711
87.47
85.58
87.7040023803711
87.47
85.58
07/19
88.6729965209961
87.83
85.81
88.6729965209961
87.83
85.81
07/20
89.0530014038086
88.23
86.05
89.0530014038086
88.23
86.05
07/21
88.91799926757812
88.46
86.24
88.91799926757812
88.46
86.24
07/24
87.91899871826172
88.45
86.37
87.91899871826172
88.45
86.37
07/25
88.16400146484375
88.55
86.51
88.16400146484375
88.55
86.51
07/26
88.84700012207031
88.58
86.69
88.84700012207031
88.58
86.69
07/27
88.9010009765625
88.55
86.88
88.9010009765625
88.55
86.88
07/28
88.5780029296875
88.48
87.07
88.5780029296875
88.48
87.07
07/31
88.22000122070312
88.54
87.23
88.22000122070312
88.54
87.23
08/01
88.26699829101562
88.56
87.37
88.26699829101562
88.56
87.37
08/02
87.8550033569336
88.36
87.48
87.8550033569336
88.36
87.48
08/03
88.0989990234375
88.2
87.57
88.0989990234375
88.2
87.57
08/04
87.447998046875
87.98
87.63
87.447998046875
87.98
87.63
08/07
87.84500122070312
87.9
87.69
87.84500122070312
87.9
87.69
08/08
87.6500015258789
87.78
87.72
87.6500015258789
87.78
87.72
08/09
86.9219970703125
87.59
87.76
86.9219970703125
87.59
87.76
08/10
86.83200073242188
87.34
87.79
86.83200073242188
87.34
87.79
08/11
85.8280029296875
87.02
87.79
85.8280029296875
87.02
87.79
08/14
86.33000183105469
86.71
87.78
86.33000183105469
86.71
87.78
08/15
86.34500122070312
86.45
87.76
86.34500122070312
86.45
87.76
08/16
86.54499816894531
86.38
87.75
86.54499816894531
86.38
87.75
08/17
87.23799896240234
86.46
87.76
87.23799896240234
86.46
87.76
08/18
86.10399627685547
86.51
87.69
86.10399627685547
86.51
87.69
08/21
86.65799713134766
86.58
87.64
86.65799713134766
86.58
87.64
08/22
86.4729995727539
86.6
87.59
86.4729995727539
86.6
87.59
08/23
86.80000305175781
86.65
87.51
86.80000305175781
86.65
87.51
08/24
86.1510009765625
86.44
87.4
86.1510009765625
86.44
87.4
08/25
86.48999786376953
86.51
87.3
86.48999786376953
86.51
87.3
08/28
86.81700134277344
86.55
87.26
86.81700134277344
86.55
87.26
08/29
86.16200256347656
86.48
87.18
86.16200256347656
86.48
87.18
08/30
87.35600280761719
86.6
87.12
87.35600280761719
86.6
87.12
08/31
87.30999755859375
86.83
87.05
87.30999755859375
86.83
87.05
09/01
87.43399810791016
87.02
87.01
87.43399810791016
87.02
87.01
09/04
87.44100189208984
87.14
86.98
87.44100189208984
87.14
86.98
09/05
87.24299621582031
87.36
86.94
87.24299621582031
87.36
86.94
09/06
86.9489974975586
87.28
86.9
86.9489974975586
87.28
86.9
09/07
87.38999938964844
87.29
86.87
87.38999938964844
87.29
86.87
09/08
87.24099731445312
87.25
86.86
87.24099731445312
87.25
86.86
09/11
87.125
87.19
86.83
87.125
87.19
86.83
09/12
87.76699829101562
87.29
86.84
87.76699829101562
87.29
86.84
09/13
88.3949966430664
87.58
86.9
88.3949966430664
87.58
86.9
09/14
88.177001953125
87.74
86.95
88.177001953125
87.74
86.95
09/15
87.94499969482422
87.88
87.04
87.94499969482422
87.88
87.04
09/18
88.91699981689453
88.24
87.14
88.91699981689453
88.24
87.14
09/19
88.86599731445312
88.46
87.24
88.86599731445312
88.46
87.24
09/20
89.29000091552734
88.64
87.35
89.29000091552734
88.64
87.35
09/21
90.2239990234375
89.05
87.47
90.2239990234375
89.05
87.47
09/22
89.17500305175781
89.29
87.59
89.17500305175781
89.29
87.59
09/25
89.54000091552734
89.42
87.71
89.54000091552734
89.42
87.71
09/26
88.69400024414062
89.38
87.8
88.69400024414062
89.38
87.8
09/27
88.51799774169922
89.23
87.86
88.51799774169922
89.23
87.86
09/28
88.59400177001953
88.9
87.96
88.59400177001953
88.9
87.96
09/29
88.23100280761719
88.72
88.03
88.23100280761719
88.72
88.03
10/02
88.6050033569336
88.53
88.1
88.6050033569336
88.53
88.1
10/03
88.26100158691406
88.44
88.19
88.26100158691406
88.44
88.19
10/04
88.42500305175781
88.42
88.23
88.42500305175781
88.42
88.23
10/05
88.68699645996094
88.44
88.29
88.68699645996094
88.44
88.29
10/06
87.84200286865234
88.36
88.3
87.84200286865234
88.36
88.3
10/09
87.5510025024414
88.15
88.31
87.5510025024414
88.15
88.31
10/10
87.40299987792969
87.98
88.31
87.40299987792969
87.98
88.31
10/11
87.47100067138672
87.79
88.33
87.47100067138672
87.79
88.33
10/12
87.73500061035156
87.6
88.35
87.73500061035156
87.6
88.35
10/13
87.8479995727539
87.6
88.37
87.8479995727539
87.6
88.37
10/16
88.19999694824219
87.73
88.41
88.19999694824219
87.73
88.41
10/17
88.00299835205078
87.85
88.42
88.00299835205078
87.85
88.42
10/18
88.08899688720703
87.97
88.41
88.08899688720703
87.97
88.41
10/19
88.62300109863281
88.15
88.43
88.62300109863281
88.15
88.43
10/20
88.73100280761719
88.33
88.46
88.73100280761719
88.33
88.46
10/23
89.02899932861328
88.49
88.47
89.02899932861328
88.49
88.47
10/24
88.54100036621094
88.6
88.45
88.54100036621094
88.6
88.45
10/25
88.58699798583984
88.7
88.42
88.58699798583984
88.7
88.42
10/26
87.5199966430664
88.48
88.32
87.5199966430664
88.48
88.32
10/27
87.40799713134766
88.22
88.25
87.40799713134766
88.22
88.25
10/30
87.18000030517578
87.85
88.15
87.18000030517578
87.85
88.15
10/31
86.9749984741211
87.53
88.08
86.9749984741211
87.53
88.08
11/01
87.04000091552734
87.22
88.02
87.04000091552734
87.22
88.02
11/02
87.62899780273438
87.25
87.98
87.62899780273438
87.25
87.98
11/03
87.94400024414062
87.35
87.97
87.94400024414062
87.35
87.97
11/06
87.35700225830078
87.39
87.92
87.35700225830078
87.39
87.92
11/07
87.4520034790039
87.48
87.89
87.4520034790039
87.48
87.89
11/08
87.07099914550781
87.49
87.84
87.07099914550781
87.49
87.84
11/09
87.47200012207031
87.46
87.79
87.47200012207031
87.46
87.79
11/10
87.09400177001953
87.29
87.76
87.09400177001953
87.29
87.76
11/13
86.93000030517578
87.2
87.73
86.93000030517578
87.2
87.73
11/14
86.48699951171875
87.01
87.7
86.48699951171875
87.01
87.7
11/15
86.50800323486328
86.9
87.66
86.50800323486328
86.9
87.66
11/17
85.74800109863281
86.55
87.58
85.74800109863281
86.55
87.58
11/20
84.61299896240234
86.06
87.45
84.61299896240234
86.06
87.45
11/21
85.01799774169922
85.67
87.32
85.01799774169922
85.67
87.32
11/22
85.1989974975586
85.42
87.21
85.1989974975586
85.42
87.21
11/23
84.74099731445312
85.06
87.08
84.74099731445312
85.06
87.08
11/24
84.83200073242188
84.88
86.92
84.83200073242188
84.88
86.92
11/27
84.98999786376953
84.96
86.77
84.98999786376953
84.96
86.77
11/28
84.5199966430664
84.86
86.59
84.5199966430664
84.86
86.59
11/29
84.9000015258789
84.8
86.45
84.9000015258789
84.8
86.45
11/30
84.73600006103516
84.8
86.29
84.73600006103516
84.8
86.29
12/01
85.11299896240234
84.85
86.2
85.11299896240234
84.85
86.2
12/04
85.64800262451172
84.98
86.13
85.64800262451172
84.98
86.13
12/05
85.54000091552734
85.19
86.06
85.54000091552734
85.19
86.06
12/06
85.5
85.31
86
85.5
85.31
86
12/07
84.96399688720703
85.35
85.92
84.96399688720703
85.35
85.92
12/08
85.01200103759766
85.33
85.82
85.01200103759766
85.33
85.82
12/11
85.23100280761719
85.25
85.71
85.23100280761719
85.25
85.71
12/12
85.48300170898438
85.24
85.63
85.48300170898438
85.24
85.63
12/13
85.79000091552734
85.3
85.57
85.79000091552734
85.3
85.57
12/14
86.07599639892578
85.52
85.53
86.07599639892578
85.52
85.53
12/15
86.14800262451172
85.75
85.47
86.14800262451172
85.75
85.47
12/18
86.19999694824219
85.94
85.44
86.19999694824219
85.94
85.44
12/19
86.28299713134766
86.1
85.41
86.28299713134766
86.1
85.41
12/20
86.45800018310547
86.23
85.41
86.45800018310547
86.23
85.41
12/21
86.86599731445312
86.39
85.42
86.86599731445312
86.39
85.42
12/22
87.31700134277344
86.62
85.49
87.31700134277344
86.62
85.49
12/25
87.37999725341797
86.86
85.6
87.37999725341797
86.86
85.6
12/26
87.51200103759766
87.11
85.7
87.51200103759766
87.11
85.7
12/27
87.50299835205078
87.32
85.79
87.50299835205078
87.32
85.79
12/28
88.01499938964844
87.55
85.92
88.01499938964844
87.55
85.92
12/29
87.97000122070312
87.68
86.05
87.97000122070312
87.68
86.05