2018年（平成30年）の豪ドル／円の為替チャートとデータ
2018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、米中貿易摩擦の激化です。この影響でリスク回避の動きが強まり、安全資産である円が選好され、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、トルコショックによる新興国通貨の下落も市場心理に影響を与え、AUD/JPYの動向に影響を与えました。これらの要因が2018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。
2018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/
2018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
87.88099670410156
87.88099670410156
01/02
87.93000030517578
87.93000030517578
01/03
87.9000015258789
87.9000015258789
01/04
88.125
88.125
01/05
88.66999816894531
88.1
88.66999816894531
88.1
01/08
88.927001953125
88.31
88.927001953125
88.31
01/09
88.76000213623047
88.48
88.76000213623047
88.48
01/10
88.06300354003906
88.51
88.06300354003906
88.51
01/11
87.44400024414062
88.37
87.44400024414062
88.37
01/12
87.75900268554688
88.19
87.75900268554688
88.19
01/15
87.85800170898438
87.98
87.85800170898438
87.98
01/16
88.02400207519531
87.83
88.02400207519531
87.83
01/17
87.98500061035156
87.81
87.98500061035156
87.81
01/18
88.78800201416016
88.08
88.78800201416016
88.08
01/19
88.87899780273438
88.31
88.87899780273438
88.31
01/22
88.56300354003906
88.45
88.56300354003906
88.45
01/23
88.85900115966797
88.61
88.85900115966797
88.61
01/24
88.1259994506836
88.64
88.1259994506836
88.64
01/25
87.99099731445312
88.48
87.99099731445312
88.48
01/26
88.0770034790039
88.32
88.0770034790039
88.32
01/29
88.13999938964844
88.24
88.13999938964844
88.24
01/30
88.1780014038086
88.1
88.1780014038086
88.1
01/31
88.0770034790039
88.09
88.0770034790039
88.09
02/01
88.00199890136719
88.09
88.00199890136719
88.09
02/02
87.94200134277344
88.07
88.2
87.94200134277344
88.07
88.2
02/05
86.97599792480469
87.84
88.16
86.97599792480469
87.84
88.16
02/06
85.90499877929688
87.38
88.08
85.90499877929688
87.38
88.08
02/07
86.53900146484375
87.07
88.03
86.53900146484375
87.07
88.03
02/08
85.34400177001953
86.54
87.92
85.34400177001953
86.54
87.92
02/09
84.50599670410156
85.85
87.75
84.50599670410156
85.85
87.75
02/12
85.0770034790039
85.47
87.59
85.0770034790039
85.47
87.59
02/13
85.41300201416016
85.38
87.46
85.41300201416016
85.38
87.46
02/14
84.70700073242188
85.01
87.33
84.70700073242188
85.01
87.33
02/15
84.49700164794922
84.84
87.21
84.49700164794922
84.84
87.21
02/16
84.28800201416016
84.8
87.07
84.28800201416016
84.8
87.07
02/19
84.06400299072266
84.59
86.92
84.06400299072266
84.59
86.92
02/20
84.39199829101562
84.39
86.77
84.39199829101562
84.39
86.77
02/21
84.61699676513672
84.37
86.64
84.61699676513672
84.37
86.64
02/22
83.86799621582031
84.25
86.44
83.86799621582031
84.25
86.44
02/23
83.72799682617188
84.13
86.24
83.72799682617188
84.13
86.24
02/26
83.9219970703125
84.11
86.05
83.9219970703125
84.11
86.05
02/27
84.04299926757812
84.04
85.86
84.04299926757812
84.04
85.86
02/28
83.71600341796875
83.86
85.68
83.71600341796875
83.86
85.68
03/01
82.77999877929688
83.64
85.47
82.77999877929688
83.64
85.47
03/02
82.4229965209961
83.38
85.25
82.4229965209961
83.38
85.25
03/05
81.85099792480469
82.96
84.99
81.85099792480469
82.96
84.99
03/06
82.50399780273438
82.65
84.77
82.50399780273438
82.65
84.77
03/07
82.16400146484375
82.34
84.53
82.16400146484375
82.34
84.53
03/08
83.1050033569336
82.41
84.33
83.1050033569336
82.41
84.33
03/09
82.88800048828125
82.5
84.13
82.88800048828125
82.5
84.13
03/12
84.04000091552734
82.94
84.02
84.04000091552734
82.94
84.02
03/13
83.64800262451172
83.17
83.92
83.64800262451172
83.17
83.92
03/14
83.68699645996094
83.47
83.81
83.68699645996094
83.47
83.81
03/15
83.64099884033203
83.58
83.74
83.64099884033203
83.58
83.74
03/16
82.8010025024414
83.56
83.67
82.8010025024414
83.56
83.67
03/19
81.76399993896484
83.11
83.54
81.76399993896484
83.11
83.54
03/20
81.6969985961914
82.72
83.39
81.6969985961914
82.72
83.39
03/21
81.86299896240234
82.35
83.28
81.86299896240234
82.35
83.28
03/22
82.35099792480469
82.1
83.19
82.35099792480469
82.1
83.19
03/23
80.75299835205078
81.69
83.05
80.75299835205078
81.69
83.05
03/26
80.82599639892578
81.5
82.92
80.82599639892578
81.5
82.92
03/27
81.80500030517578
81.52
82.82
81.80500030517578
81.52
82.82
03/28
81.06999969482422
81.36
82.68
81.06999969482422
81.36
82.68
03/29
81.802001953125
81.25
82.59
81.802001953125
81.25
82.59
03/30
81.80799865722656
81.46
82.52
81.80799865722656
81.46
82.52
04/02
81.677001953125
81.63
82.43
81.677001953125
81.63
82.43
04/03
80.95899963378906
81.46
82.3
80.95899963378906
81.46
82.3
04/04
81.75599670410156
81.6
82.23
81.75599670410156
81.6
82.23
04/05
82.4260025024414
81.73
82.21
82.4260025024414
81.73
82.21
04/06
82.08300018310547
81.78
82.2
82.08300018310547
81.78
82.2
04/09
82.14600372314453
81.87
82.21
82.14600372314453
81.87
82.21
04/10
82.18399810791016
82.12
82.2
82.18399810791016
82.12
82.2
04/11
83.15599822998047
82.4
82.24
83.15599822998047
82.4
82.24
04/12
82.93000030517578
82.5
82.23
82.93000030517578
82.5
82.23
04/13
83.1729965209961
82.72
82.24
83.1729965209961
82.72
82.24
04/16
83.55999755859375
83
82.22
83.55999755859375
83
82.22
04/17
83.20500183105469
83.2
82.2
83.20500183105469
83.2
82.2
04/18
83.11000061035156
83.2
82.18
83.11000061035156
83.2
82.18
04/19
83.58000183105469
83.33
82.18
83.58000183105469
83.33
82.18
04/20
82.97100067138672
83.29
82.19
82.97100067138672
83.29
82.19
04/23
82.61100006103516
83.1
82.22
82.61100006103516
83.1
82.22
04/24
82.66500091552734
82.99
82.26
82.66500091552734
82.99
82.26
04/25
82.7300033569336
82.91
82.29
82.7300033569336
82.91
82.29
04/26
82.79499816894531
82.75
82.31
82.79499816894531
82.75
82.31
04/27
82.58899688720703
82.68
82.38
82.58899688720703
82.68
82.38
04/30
82.62100219726562
82.68
82.46
82.62100219726562
82.68
82.46
05/01
82.34200286865234
82.62
82.48
82.34200286865234
82.62
82.48
05/02
82.20800018310547
82.51
82.52
82.20800018310547
82.51
82.52
05/03
82.22200012207031
82.4
82.54
82.22200012207031
82.4
82.54
05/04
82.12300109863281
82.3
82.55
82.12300109863281
82.3
82.55
05/07
82.11399841308594
82.2
82.57
82.11399841308594
82.2
82.57
05/08
81.89700317382812
82.11
82.61
81.89700317382812
82.11
82.61
05/09
81.20500183105469
81.91
82.59
81.20500183105469
81.91
82.59
05/10
81.91999816894531
81.85
82.57
81.91999816894531
81.85
82.57
05/11
82.36599731445312
81.9
82.58
82.36599731445312
81.9
82.58
05/14
82.55500030517578
81.99
82.59
82.55500030517578
81.99
82.59
05/15
82.57599639892578
82.12
82.61
82.57599639892578
82.12
82.61
05/16
82.36499786376953
82.36
82.58
82.36499786376953
82.36
82.58
05/17
82.96199798583984
82.56
82.58
82.96199798583984
82.56
82.58
05/18
83.19000244140625
82.73
82.58
83.19000244140625
82.73
82.58
05/21
83.4219970703125
82.9
82.57
83.4219970703125
82.9
82.57
05/22
84.14600372314453
83.22
82.61
84.14600372314453
83.22
82.61
05/23
83.91600036621094
83.53
82.64
83.91600036621094
83.53
82.64
05/24
83.13300323486328
83.56
82.63
83.13300323486328
83.56
82.63
05/25
82.76399993896484
83.48
82.62
82.76399993896484
83.48
82.62
05/28
82.83100128173828
83.36
82.63
82.83100128173828
83.36
82.63
05/29
82.53900146484375
83.04
82.62
82.53900146484375
83.04
82.62
05/30
81.09300231933594
82.47
82.56
81.09300231933594
82.47
82.56
05/31
82.30000305175781
82.31
82.54
82.30000305175781
82.31
82.54
06/01
82.23200225830078
82.2
82.52
82.23200225830078
82.2
82.52
06/04
82.94499969482422
82.22
82.53
82.94499969482422
82.22
82.53
06/05
84.12000274658203
82.54
82.61
84.12000274658203
82.54
82.61
06/06
83.75499725341797
83.07
82.67
83.75499725341797
83.07
82.67
06/07
84.4010009765625
83.49
82.75
84.4010009765625
83.49
82.75
06/08
83.51599884033203
83.75
82.81
83.51599884033203
83.75
82.81
06/11
83.18800354003906
83.8
82.85
83.18800354003906
83.8
82.85
06/12
83.93599700927734
83.76
82.94
83.93599700927734
83.76
82.94
06/13
83.65399932861328
83.74
83.03
83.65399932861328
83.74
83.03
06/14
83.45500183105469
83.55
83.09
83.45500183105469
83.55
83.09
06/15
82.60199737548828
83.37
83.1
82.60199737548828
83.37
83.1
06/18
82.2979965209961
83.19
83.09
82.2979965209961
83.19
83.09
06/19
81.53600311279297
82.71
83.05
81.53600311279297
82.71
83.05
06/20
81.31700134277344
82.24
83.01
81.31700134277344
82.24
83.01
06/21
81.33999633789062
81.82
82.95
81.33999633789062
81.82
82.95
06/22
81.11000061035156
81.52
82.86
81.11000061035156
81.52
82.86
06/25
81.76599884033203
81.41
82.8
81.76599884033203
81.41
82.8
06/26
81.23300170898438
81.35
82.68
81.23300170898438
81.35
82.68
06/27
81.3740005493164
81.36
82.58
81.3740005493164
81.36
82.58
06/28
80.91899871826172
81.28
82.49
80.91899871826172
81.28
82.49
06/29
81.16000366210938
81.29
82.42
81.16000366210938
81.29
82.42
07/02
81.91000366210938
81.32
82.39
81.91000366210938
81.32
82.39
07/03
81.35600280761719
81.34
82.34
81.35600280761719
81.34
82.34
07/04
81.45899963378906
81.36
82.36
81.45899963378906
81.36
82.36
07/05
81.55000305175781
81.49
82.33
81.55000305175781
81.49
82.33
07/06
81.6760025024414
81.59
82.3
81.6760025024414
81.59
82.3
07/09
82.1050033569336
81.63
82.27
82.1050033569336
81.63
82.27
07/10
82.88200378417969
81.93
82.22
82.88200378417969
81.93
82.22
07/11
82.14700317382812
82.07
82.16
82.14700317382812
82.07
82.16
07/12
82.44999694824219
82.25
82.08
82.44999694824219
82.25
82.08
07/13
83.43599700927734
82.6
82.07
83.43599700927734
82.6
82.07
07/16
83.38700103759766
82.86
82.08
83.38700103759766
82.86
82.08
07/17
83.31300354003906
82.95
82.06
83.31300354003906
82.95
82.06
07/18
83.36499786376953
83.19
82.05
83.36499786376953
83.19
82.05
07/19
83.44400024414062
83.39
82.05
83.44400024414062
83.39
82.05
07/20
82.7239990234375
83.25
82.05
82.7239990234375
83.25
82.05
07/23
82.53800201416016
83.08
82.06
82.53800201416016
83.08
82.06
07/24
82.25399780273438
82.86
82.09
82.25399780273438
82.86
82.09
07/25
82.5999984741211
82.71
82.14
82.5999984741211
82.71
82.14
07/26
82.677001953125
82.56
82.19
82.677001953125
82.56
82.19
07/27
81.98999786376953
82.41
82.23
81.98999786376953
82.41
82.23
07/30
82.08899688720703
82.32
82.24
82.08899688720703
82.32
82.24
07/31
82.20600128173828
82.31
82.28
82.20600128173828
82.31
82.28
08/01
82.9489974975586
82.38
82.34
82.9489974975586
82.38
82.34
08/02
82.65799713134766
82.38
82.41
82.65799713134766
82.38
82.41
08/03
82.1780014038086
82.42
82.45
82.1780014038086
82.42
82.45
08/06
82.25599670410156
82.45
82.47
82.25599670410156
82.45
82.47
08/07
82.22599792480469
82.45
82.5
82.22599792480469
82.45
82.5
08/08
82.64900207519531
82.39
82.55
82.64900207519531
82.39
82.55
08/09
82.31999969482422
82.33
82.58
82.31999969482422
82.33
82.58
08/10
81.88899993896484
82.27
82.59
81.88899993896484
82.27
82.59
08/13
80.61699676513672
81.94
82.53
80.61699676513672
81.94
82.53
08/14
80.39600372314453
81.57
82.43
80.39600372314453
81.57
82.43
08/15
80.48999786376953
81.14
82.36
80.48999786376953
81.14
82.36
08/16
79.9729995727539
80.67
82.26
79.9729995727539
80.67
82.26
08/17
80.56999969482422
80.41
82.15
80.56999969482422
80.41
82.15
08/20
80.73200225830078
80.43
82.04
80.73200225830078
80.43
82.04
08/21
80.66000366210938
80.49
81.94
80.66000366210938
80.49
81.94
08/22
81.05400085449219
80.6
81.85
81.05400085449219
80.6
81.85
08/23
81.08899688720703
80.82
81.75
81.08899688720703
80.82
81.75
08/24
80.65699768066406
80.84
81.67
80.65699768066406
80.84
81.67
08/27
81.71900177001953
81.04
81.64
81.71900177001953
81.04
81.64
08/28
81.66300201416016
81.24
81.61
81.66300201416016
81.24
81.61
08/29
81.59400177001953
81.34
81.57
81.59400177001953
81.34
81.57
08/30
81.6780014038086
81.46
81.53
81.6780014038086
81.46
81.53
08/31
80.5999984741211
81.45
81.48
80.5999984741211
81.45
81.48
09/03
79.91200256347656
81.09
81.39
79.91200256347656
81.09
81.39
09/04
80.06600189208984
80.77
81.3
80.06600189208984
80.77
81.3
09/05
80.05899810791016
80.46
81.19
80.05899810791016
80.46
81.19
09/06
80.19100189208984
80.17
81.09
80.19100189208984
80.17
81.09
09/07
79.44400024414062
79.93
80.98
79.44400024414062
79.93
80.98
09/10
78.91100311279297
79.73
80.85
78.91100311279297
79.73
80.85
09/11
78.98999786376953
79.52
80.72
78.98999786376953
79.52
80.72
09/12
79.35299682617188
79.38
80.59
79.35299682617188
79.38
80.59
09/13
79.74299621582031
79.29
80.48
79.74299621582031
79.29
80.48
09/14
80.50800323486328
79.5
80.43
80.50800323486328
79.5
80.43
09/17
79.97000122070312
79.71
80.4
79.97000122070312
79.71
80.4
09/18
79.79000091552734
79.87
80.38
79.79000091552734
79.87
80.38
09/19
81.12200164794922
80.23
80.4
81.12200164794922
80.23
80.4
09/20
81.5
80.58
80.46
81.5
80.58
80.46
09/21
81.9540023803711
80.87
80.52
81.9540023803711
80.87
80.52
09/24
81.87000274658203
81.25
80.56
81.87000274658203
81.25
80.56
09/25
81.78299713134766
81.65
80.61
81.78299713134766
81.65
80.61
09/26
81.88999938964844
81.8
80.64
81.88999938964844
81.8
80.64
09/27
81.79100036621094
81.86
80.67
81.79100036621094
81.86
80.67
09/28
81.66100311279297
81.8
80.71
81.66100311279297
81.8
80.71
10/01
82.1989974975586
81.86
80.73
82.1989974975586
81.86
80.73
10/02
82.3489990234375
81.98
80.76
82.3489990234375
81.98
80.76
10/03
81.62899780273438
81.93
80.76
81.62899780273438
81.93
80.76
10/04
81.23400115966797
81.81
80.74
81.23400115966797
81.81
80.74
10/05
80.63800048828125
81.61
80.74
80.63800048828125
81.61
80.74
10/08
80.19400024414062
81.21
80.75
80.19400024414062
81.21
80.75
10/09
79.97000122070312
80.73
80.75
79.97000122070312
80.73
80.75
10/10
80.38899993896484
80.49
80.76
80.38899993896484
80.49
80.76
10/11
79.17900085449219
80.07
80.72
79.17900085449219
80.07
80.72
10/12
79.84700012207031
79.92
80.74
79.84700012207031
79.92
80.74
10/15
79.73100280761719
79.82
80.77
79.73100280761719
79.82
80.77
10/16
79.79199981689453
79.79
80.8
79.79199981689453
79.79
80.8
10/17
80.18900299072266
79.75
80.84
80.18900299072266
79.75
80.84
10/18
80.08300018310547
79.93
80.85
80.08300018310547
79.93
80.85
10/19
79.5979995727539
79.88
80.81
79.5979995727539
79.88
80.81
10/22
80.00499725341797
79.93
80.82
80.00499725341797
79.93
80.82
10/23
79.74199676513672
79.92
80.81
79.74199676513672
79.92
80.81
10/24
79.73300170898438
79.83
80.76
79.73300170898438
79.83
80.76
10/25
79.10800170898438
79.64
80.66
79.10800170898438
79.64
80.66
10/26
79.54900360107422
79.63
80.57
79.54900360107422
79.63
80.57
10/29
79.4219970703125
79.51
80.47
79.4219970703125
79.51
80.47
10/30
79.33200073242188
79.43
80.37
79.33200073242188
79.43
80.37
10/31
80.2509994506836
79.53
80.3
80.2509994506836
79.53
80.3
11/01
79.927001953125
79.7
80.23
79.927001953125
79.7
80.23
11/02
81.20800018310547
80.03
80.21
81.20800018310547
80.03
80.21
11/05
81.43399810791016
80.43
80.18
81.43399810791016
80.43
80.18
11/06
81.66999816894531
80.9
80.15
81.66999816894531
80.9
80.15
11/07
82.10299682617188
81.27
80.17
82.10299682617188
81.27
80.17
11/08
82.61000061035156
81.8
80.23
82.61000061035156
81.8
80.23
11/09
82.7979965209961
82.12
80.31
82.7979965209961
82.12
80.31
11/12
82.26899719238281
82.29
80.4
82.26899719238281
82.29
80.4
11/13
81.57599639892578
82.27
80.46
81.57599639892578
82.27
80.46
11/14
82.28099822998047
82.31
80.54
82.28099822998047
82.31
80.54
11/15
82.13700103759766
82.21
80.66
82.13700103759766
82.21
80.66
11/16
82.56800079345703
82.17
80.76
82.56800079345703
82.17
80.76
11/19
82.48500061035156
82.21
80.87
82.48500061035156
82.21
80.87
11/20
82.02400207519531
82.3
80.96
82.02400207519531
82.3
80.96
11/21
81.3270034790039
82.11
81.01
81.3270034790039
82.11
81.01
11/22
82.06199645996094
82.09
81.09
82.06199645996094
82.09
81.09
11/23
81.88999938964844
81.96
81.18
81.88999938964844
81.96
81.18
11/26
81.66600036621094
81.79
81.25
81.66600036621094
81.79
81.25
11/27
81.98200225830078
81.79
81.34
81.98200225830078
81.79
81.34
11/28
82.24099731445312
81.97
81.44
82.24099731445312
81.97
81.44
11/29
82.91000366210938
82.14
81.59
82.91000366210938
82.14
81.59
11/30
83.02999877929688
82.37
81.73
83.02999877929688
82.37
81.73
12/03
83.8740005493164
82.81
81.91
83.8740005493164
82.81
81.91
12/04
83.55699920654297
83.12
82.08
83.55699920654297
83.12
82.08
12/05
82.7699966430664
83.23
82.18
82.7699966430664
83.23
82.18
12/06
82.1449966430664
83.08
82.26
82.1449966430664
83.08
82.26
12/07
81.4800033569336
82.77
82.28
81.4800033569336
82.77
82.28
12/10
80.77999877929688
82.15
82.25
80.77999877929688
82.15
82.25
12/11
81.38099670410156
81.71
82.24
81.38099670410156
81.71
82.24
12/12
81.7770004272461
81.51
82.22
81.7770004272461
81.51
82.22
12/13
81.77200317382812
81.44
82.19
81.77200317382812
81.44
82.19
12/14
82.0260009765625
81.55
82.16
82.0260009765625
81.55
82.16
12/17
81.35900115966797
81.66
82.12
81.35900115966797
81.66
82.12
12/18
80.97100067138672
81.58
82.1
80.97100067138672
81.58
82.1
12/19
80.86900329589844
81.4
82.04
80.86900329589844
81.4
82.04
12/20
79.9530029296875
81.04
81.96
79.9530029296875
81.04
81.96
12/21
79.0989990234375
80.45
81.82
79.0989990234375
80.45
81.82
12/24
78.28600311279297
79.84
81.65
78.28600311279297
79.84
81.65
12/25
77.76000213623047
79.19
81.48
77.76000213623047
79.19
81.48
12/26
77.77999877929688
78.58
81.34
77.77999877929688
78.58
81.34
12/27
78.66799926757812
78.32
81.2
78.66799926757812
78.32
81.2
12/28
77.98100280761719
78.1
81.04
77.98100280761719
78.1
81.04
12/31
77.72599792480469
77.98
80.89
77.72599792480469
77.98
80.89