2019年（平成31年）の豪ドル／円の為替チャートとデータ
2019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）が政策金利を段階的に引き下げたことです。この動きによりオーストラリアドルが弱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維持し、円安が進行しました。また、米中貿易摩擦の激化が市場心理に影響を与え、AUD/JPYの動向に大きな影響を及ぼしました。これらの要因が2019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。
2019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/
2019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
77.17500305175781
77.17500305175781
01/02
77.28500366210938
77.28500366210938
01/03
74.32499694824219
74.32499694824219
01/04
75.5270004272461
75.5270004272461
01/07
77.302001953125
76.32
77.302001953125
76.32
01/08
77.56999969482422
76.4
77.56999969482422
76.4
01/09
77.90499877929688
76.53
77.90499877929688
76.53
01/10
77.62799835205078
77.19
77.62799835205078
77.19
01/11
77.81999969482422
77.64
77.81999969482422
77.64
01/14
78.08999633789062
77.8
78.08999633789062
77.8
01/15
77.92900085449219
77.87
77.92900085449219
77.87
01/16
78.29900360107422
77.95
78.29900360107422
77.95
01/17
78.20600128173828
78.07
78.20600128173828
78.07
01/18
78.47699737548828
78.2
78.47699737548828
78.2
01/21
78.54100036621094
78.29
78.54100036621094
78.29
01/22
78.50700378417969
78.41
78.50700378417969
78.41
01/23
77.87300109863281
78.32
77.87300109863281
78.32
01/24
78.22000122070312
78.32
78.22000122070312
78.32
01/25
77.69400024414062
78.17
77.69400024414062
78.17
01/28
78.53500366210938
78.17
78.53500366210938
78.17
01/29
78.28399658203125
78.12
78.28399658203125
78.12
01/30
78.27999877929688
78.2
78.27999877929688
78.2
01/31
79.04000091552734
78.37
79.04000091552734
78.37
02/01
79.14199829101562
78.66
79.14199829101562
78.66
02/04
79.30999755859375
78.81
77.88
79.30999755859375
78.81
77.88
02/05
79.3270034790039
79.02
77.96
79.3270034790039
79.02
77.96
02/06
79.63099670410156
79.29
78.06
79.63099670410156
79.29
78.06
02/07
78.18099975585938
79.12
78.21
78.18099975585938
79.12
78.21
02/08
77.86900329589844
78.86
78.31
77.86900329589844
78.86
78.31
02/11
77.94999694824219
78.59
78.33
77.94999694824219
78.59
78.33
02/12
77.9729995727539
78.32
78.35
77.9729995727539
78.32
78.35
02/13
78.51200103759766
78.1
78.37
78.51200103759766
78.1
78.37
02/14
78.63999938964844
78.19
78.41
78.63999938964844
78.19
78.41
02/15
78.51399993896484
78.32
78.44
78.51399993896484
78.32
78.44
02/18
78.99500274658203
78.53
78.48
78.99500274658203
78.53
78.48
02/19
78.86000061035156
78.7
78.51
78.86000061035156
78.7
78.51
02/20
79.24199676513672
78.85
78.55
79.24199676513672
78.85
78.55
02/21
79.39600372314453
79
78.6
79.39600372314453
79
78.6
02/22
78.69100189208984
79.04
78.61
78.69100189208984
79.04
78.61
02/25
79.27799987792969
79.09
78.64
79.27799987792969
79.09
78.64
02/26
79.62999725341797
79.25
78.68
79.62999725341797
79.25
78.68
02/27
79.5
79.3
78.75
79.5
79.3
78.75
02/28
79.24500274658203
79.27
78.79
79.24500274658203
79.27
78.79
03/01
79.08599853515625
79.35
78.84
79.08599853515625
79.35
78.84
03/04
79.47100067138672
79.39
78.88
79.47100067138672
79.39
78.88
03/05
79.26899719238281
79.31
78.92
79.26899719238281
79.31
78.92
03/06
79.27999877929688
79.27
78.96
79.27999877929688
79.27
78.96
03/07
78.4800033569336
79.12
78.94
78.4800033569336
79.12
78.94
03/08
78.3949966430664
78.98
78.91
78.3949966430664
78.98
78.91
03/11
78.18499755859375
78.72
78.86
78.18499755859375
78.72
78.86
03/12
78.7490005493164
78.62
78.84
78.7490005493164
78.62
78.84
03/13
78.5999984741211
78.48
78.8
78.5999984741211
78.48
78.8
03/14
78.8010025024414
78.55
78.82
78.8010025024414
78.55
78.82
03/15
78.98500061035156
78.66
78.87
78.98500061035156
78.66
78.87
03/18
79.0
78.83
78.91
79.0
78.83
78.91
03/19
79.05799865722656
78.89
78.95
79.05799865722656
78.89
78.95
03/20
78.94999694824219
78.96
78.97
78.94999694824219
78.96
78.97
03/21
78.9280014038086
78.98
78.98
78.9280014038086
78.98
78.98
03/22
78.73799896240234
78.93
78.99
78.73799896240234
78.93
78.99
03/25
77.93599700927734
78.72
78.95
77.93599700927734
78.72
78.95
03/26
78.31600189208984
78.57
78.93
78.31600189208984
78.57
78.93
03/27
78.87000274658203
78.56
78.91
78.87000274658203
78.56
78.91
03/28
78.26000213623047
78.42
78.87
78.26000213623047
78.42
78.87
03/29
78.33000183105469
78.34
78.85
78.33000183105469
78.34
78.85
04/01
78.94200134277344
78.54
78.84
78.94200134277344
78.54
78.84
04/02
79.23100280761719
78.73
78.82
79.23100280761719
78.73
78.82
04/03
78.55599975585938
78.66
78.79
78.55599975585938
78.66
78.79
04/04
79.27300262451172
78.87
78.79
79.27300262451172
78.87
78.79
04/05
79.38400268554688
79.08
78.8
79.38400268554688
79.08
78.8
04/08
79.31300354003906
79.15
78.79
79.31300354003906
79.15
78.79
04/09
79.36900329589844
79.18
78.8
79.36900329589844
79.18
78.8
04/10
79.19300079345703
79.31
78.79
79.19300079345703
79.31
78.79
04/11
79.53600311279297
79.36
78.84
79.53600311279297
79.36
78.84
04/12
79.49400329589844
79.38
78.88
79.49400329589844
79.38
78.88
04/15
80.33000183105469
79.58
78.97
80.33000183105469
79.58
78.97
04/16
80.2959976196289
79.77
79.03
80.2959976196289
79.77
79.03
04/17
80.23200225830078
79.98
79.09
80.23200225830078
79.98
79.09
04/18
80.33699798583984
80.14
79.15
80.33699798583984
80.14
79.15
04/19
80.01399993896484
80.24
79.2
80.01399993896484
80.24
79.2
04/22
79.95999908447266
80.17
79.23
79.95999908447266
80.17
79.23
04/23
79.83999633789062
80.08
79.27
79.83999633789062
80.08
79.27
04/24
79.30799865722656
79.89
79.28
79.30799865722656
79.89
79.28
04/25
78.62000274658203
79.55
79.27
78.62000274658203
79.55
79.27
04/26
78.27999877929688
79.2
79.25
78.27999877929688
79.2
79.25
04/29
78.61399841308594
78.93
79.28
78.61399841308594
78.93
79.28
04/30
78.7699966430664
78.72
79.29
78.7699966430664
78.72
79.29
05/01
78.5250015258789
78.56
79.28
78.5250015258789
78.56
79.28
05/02
78.17500305175781
78.47
79.28
78.17500305175781
78.47
79.28
05/03
77.98999786376953
78.41
79.26
77.98999786376953
78.41
79.26
05/06
77.13700103759766
78.12
79.19
77.13700103759766
78.12
79.19
05/07
77.47699737548828
77.86
79.12
77.47699737548828
77.86
79.12
05/08
77.2699966430664
77.61
79.07
77.2699966430664
77.61
79.07
05/09
76.93699645996094
77.36
78.98
76.93699645996094
77.36
78.98
05/10
76.71600341796875
77.11
78.87
76.71600341796875
77.11
78.87
05/13
76.58300018310547
77
78.76
76.58300018310547
77
78.76
05/14
75.80699920654297
76.66
78.62
75.80699920654297
76.66
78.62
05/15
76.0770034790039
76.42
78.49
76.0770034790039
76.42
78.49
05/16
75.8239974975586
76.2
78.34
75.8239974975586
76.2
78.34
05/17
75.69000244140625
76
78.19
75.69000244140625
76
78.19
05/20
76.02999877929688
75.89
78.02
76.02999877929688
75.89
78.02
05/21
76.16999816894531
75.96
77.86
76.16999816894531
75.96
77.86
05/22
76.09400177001953
75.96
77.69
76.09400177001953
75.96
77.69
05/23
75.7979965209961
75.96
77.51
75.7979965209961
75.96
77.51
05/24
75.58000183105469
75.93
77.33
75.58000183105469
75.93
77.33
05/27
75.8239974975586
75.89
77.17
75.8239974975586
75.89
77.17
05/28
75.76799774169922
75.81
77
75.76799774169922
75.81
77
05/29
75.7040023803711
75.73
76.86
75.7040023803711
75.73
76.86
05/30
75.75599670410156
75.73
76.74
75.75599670410156
75.73
76.74
05/31
75.50700378417969
75.71
76.63
75.50700378417969
75.71
76.63
06/03
74.97799682617188
75.54
76.49
74.97799682617188
75.54
76.49
06/04
75.302001953125
75.45
76.35
75.302001953125
75.45
76.35
06/05
75.6760025024414
75.44
76.23
75.6760025024414
75.44
76.23
06/06
75.50599670410156
75.39
76.13
75.50599670410156
75.39
76.13
06/07
75.63800048828125
75.42
76.03
75.63800048828125
75.42
76.03
06/10
75.86199951171875
75.6
75.98
75.86199951171875
75.6
75.98
06/11
75.4219970703125
75.62
75.9
75.4219970703125
75.62
75.9
06/12
75.49400329589844
75.58
75.83
75.49400329589844
75.58
75.83
06/13
75.1780014038086
75.52
75.76
75.1780014038086
75.52
75.76
06/14
74.86299896240234
75.36
75.69
74.86299896240234
75.36
75.69
06/17
74.68099975585938
75.13
75.61
74.68099975585938
75.13
75.61
06/18
74.37000274658203
74.92
75.55
74.37000274658203
74.92
75.55
06/19
74.69499969482422
74.76
75.5
74.69499969482422
74.76
75.5
06/20
74.43499755859375
74.61
75.44
74.43499755859375
74.61
75.44
06/21
74.25599670410156
74.49
75.38
74.25599670410156
74.49
75.38
06/24
74.51300048828125
74.45
75.32
74.51300048828125
74.45
75.32
06/25
74.7509994506836
74.53
75.27
74.7509994506836
74.53
75.27
06/26
74.56999969482422
74.5
75.21
74.56999969482422
74.5
75.21
06/27
75.26499938964844
74.67
75.18
75.26499938964844
74.67
75.18
06/28
75.45700073242188
74.91
75.18
75.45700073242188
74.91
75.18
07/01
76.11199951171875
75.23
75.19
76.11199951171875
75.23
75.19
07/02
75.46700286865234
75.37
75.18
75.46700286865234
75.37
75.18
07/03
75.39399719238281
75.54
75.17
75.39399719238281
75.54
75.17
07/04
75.76000213623047
75.64
75.17
75.76000213623047
75.64
75.17
07/05
75.73200225830078
75.69
75.18
75.73200225830078
75.69
75.18
07/08
75.70999908447266
75.61
75.2
75.70999908447266
75.61
75.2
07/09
75.7969970703125
75.68
75.22
75.7969970703125
75.68
75.22
07/10
75.44000244140625
75.69
75.21
75.44000244140625
75.69
75.21
07/11
75.38700103759766
75.61
75.21
75.38700103759766
75.61
75.21
07/12
75.70600128173828
75.61
75.21
75.70600128173828
75.61
75.21
07/15
75.66899871826172
75.6
75.2
75.66899871826172
75.6
75.2
07/16
75.947998046875
75.63
75.23
75.947998046875
75.63
75.23
07/17
75.91200256347656
75.72
75.24
75.91200256347656
75.72
75.24
07/18
75.62999725341797
75.77
75.26
75.62999725341797
75.77
75.26
07/19
75.89900207519531
75.81
75.3
75.89900207519531
75.81
75.3
07/22
75.9280014038086
75.86
75.35
75.9280014038086
75.86
75.35
07/23
75.83799743652344
75.84
75.41
75.83799743652344
75.84
75.41
07/24
75.71700286865234
75.8
75.45
75.71700286865234
75.8
75.45
07/25
75.49800109863281
75.78
75.49
75.49800109863281
75.78
75.49
07/26
75.51000213623047
75.7
75.54
75.51000213623047
75.7
75.54
07/29
75.0199966430664
75.52
75.56
75.0199966430664
75.52
75.56
07/30
75.11000061035156
75.37
75.58
75.11000061035156
75.37
75.58
07/31
74.62999725341797
75.15
75.58
74.62999725341797
75.15
75.58
08/01
74.4800033569336
74.95
75.55
74.4800033569336
74.95
75.55
08/02
73.08300018310547
74.46
75.46
73.08300018310547
74.46
75.46
08/05
72.37799835205078
73.94
75.31
72.37799835205078
73.94
75.31
08/06
71.41200256347656
73.2
75.14
71.41200256347656
73.2
75.14
08/07
71.90699768066406
72.65
75
71.90699768066406
72.65
75
08/08
71.71800231933594
72.1
74.84
71.71800231933594
72.1
74.84
08/09
72.11000061035156
71.91
74.7
72.11000061035156
71.91
74.7
08/12
71.40599822998047
71.71
74.53
71.40599822998047
71.71
74.53
08/13
71.16999816894531
71.66
74.34
71.16999816894531
71.66
74.34
08/14
72.45099639892578
71.77
74.22
72.45099639892578
71.77
74.22
08/15
71.53299713134766
71.73
74.07
71.53299713134766
71.73
74.07
08/16
71.81999969482422
71.68
73.91
71.81999969482422
71.68
73.91
08/19
72.19999694824219
71.83
73.77
72.19999694824219
71.83
73.77
08/20
71.97000122070312
71.99
73.61
71.97000122070312
71.99
73.61
08/21
71.99400329589844
71.9
73.46
71.99400329589844
71.9
73.46
08/22
72.31099700927734
72.06
73.32
72.31099700927734
72.06
73.32
08/23
71.9000015258789
72.08
73.16
71.9000015258789
72.08
73.16
08/26
70.3280029296875
71.7
72.94
70.3280029296875
71.7
72.94
08/27
71.73899841308594
71.65
72.78
71.73899841308594
71.65
72.78
08/28
71.41600036621094
71.54
72.6
71.41600036621094
71.54
72.6
08/29
71.4800033569336
71.37
72.44
71.4800033569336
71.37
72.44
08/30
71.68599700927734
71.33
72.29
71.68599700927734
71.33
72.29
09/02
71.38700103759766
71.54
72.14
71.38700103759766
71.54
72.14
09/03
71.2699966430664
71.45
71.99
71.2699966430664
71.45
71.99
09/04
71.5999984741211
71.48
71.87
71.5999984741211
71.48
71.87
09/05
72.2699966430664
71.64
71.78
72.2699966430664
71.64
71.78
09/06
72.92900085449219
71.89
71.78
72.92900085449219
71.89
71.78
09/09
73.21499633789062
72.26
71.81
73.21499633789062
72.26
71.81
09/10
73.67900085449219
72.74
71.9
73.67900085449219
72.74
71.9
09/11
73.77999877929688
73.17
71.97
73.77999877929688
73.17
71.97
09/12
74.24600219726562
73.57
72.08
74.24600219726562
73.57
72.08
09/13
74.23899841308594
73.83
72.16
74.23899841308594
73.83
72.16
09/16
74.11799621582031
74.01
72.27
74.11799621582031
74.01
72.27
09/17
74.2239990234375
74.12
72.39
74.2239990234375
74.12
72.39
09/18
74.21199798583984
74.21
72.46
74.21199798583984
74.21
72.46
09/19
73.9990005493164
74.16
72.56
73.9990005493164
74.16
72.56
09/20
73.38500213623047
73.99
72.62
73.38500213623047
73.99
72.62
09/23
72.86399841308594
73.74
72.65
72.86399841308594
73.74
72.65
09/24
72.88500213623047
73.47
72.69
72.88500213623047
73.47
72.69
09/25
72.81999969482422
73.19
72.72
72.81999969482422
73.19
72.72
09/26
72.74700164794922
72.94
72.74
72.74700164794922
72.94
72.74
09/27
72.77100372314453
72.82
72.77
72.77100372314453
72.82
72.77
09/30
72.95999908447266
72.84
72.88
72.95999908447266
72.84
72.88
10/01
72.94000244140625
72.85
72.92
72.94000244140625
72.85
72.92
10/02
72.26000213623047
72.74
72.96
72.26000213623047
72.74
72.96
10/03
71.88500213623047
72.56
72.97
71.88500213623047
72.56
72.97
10/04
72.04900360107422
72.42
72.99
72.04900360107422
72.42
72.99
10/07
72.2030029296875
72.27
73.02
72.2030029296875
72.27
73.02
10/08
72.1989974975586
72.12
73.06
72.1989974975586
72.12
73.06
10/09
71.95700073242188
72.06
73.07
71.95700073242188
72.06
73.07
10/10
71.99500274658203
72.08
73.06
71.99500274658203
72.08
73.06
10/11
72.9540023803711
72.26
73.06
72.9540023803711
72.26
73.06
10/14
73.7040023803711
72.56
73.08
73.7040023803711
72.56
73.08
10/15
73.43199920654297
72.81
73.07
73.43199920654297
72.81
73.07
10/16
73.4739990234375
73.11
73.06
73.4739990234375
73.11
73.06
10/17
73.4000015258789
73.39
73.03
73.4000015258789
73.39
73.03
10/18
74.1050033569336
73.62
73.02
74.1050033569336
73.62
73.02
10/21
74.22599792480469
73.73
73.03
74.22599792480469
73.73
73.03
10/22
74.60099792480469
73.96
73.04
74.60099792480469
73.96
73.04
10/23
74.4229965209961
74.15
73.05
74.4229965209961
74.15
73.05
10/24
74.41699981689453
74.35
73.07
74.41699981689453
74.35
73.07
10/25
74.0199966430664
74.34
73.09
74.0199966430664
74.34
73.09
10/28
74.18000030517578
74.33
73.14
74.18000030517578
74.33
73.14
10/29
74.5199966430664
74.31
73.21
74.5199966430664
74.31
73.21
10/30
74.63500213623047
74.35
73.28
74.63500213623047
74.35
73.28
10/31
75.03600311279297
74.48
73.37
75.03600311279297
74.48
73.37
11/01
74.43299865722656
74.56
73.44
74.43299865722656
74.56
73.44
11/04
74.8280029296875
74.69
73.52
74.8280029296875
74.69
73.52
11/05
74.86399841308594
74.76
73.59
74.86399841308594
74.76
73.59
11/06
75.20099639892578
74.87
73.71
75.20099639892578
74.87
73.71
11/07
74.89600372314453
74.84
73.83
74.89600372314453
74.84
73.83
11/08
75.37000274658203
75.03
73.96
75.37000274658203
75.03
73.96
11/11
74.9000015258789
75.05
74.07
74.9000015258789
75.05
74.07
11/12
74.65799713134766
75.01
74.17
74.65799713134766
75.01
74.17
11/13
74.56600189208984
74.88
74.27
74.56600189208984
74.88
74.27
11/14
74.40699768066406
74.78
74.37
74.40699768066406
74.78
74.37
11/15
73.63899993896484
74.43
74.4
73.63899993896484
74.43
74.4
11/18
74.08100128173828
74.27
74.41
74.08100128173828
74.27
74.41
11/19
73.94100189208984
74.13
74.43
73.94100189208984
74.13
74.43
11/20
74.00900268554688
74.02
74.45
74.00900268554688
74.02
74.45
11/21
73.70999908447266
73.88
74.47
73.70999908447266
73.88
74.47
11/22
73.71600341796875
73.89
74.45
73.71600341796875
73.89
74.45
11/25
73.84500122070312
73.84
74.44
73.84500122070312
73.84
74.44
11/26
73.84700012207031
73.83
74.41
73.84700012207031
73.83
74.41
11/27
74.03199768066406
73.83
74.39
74.03199768066406
73.83
74.39
11/28
74.00499725341797
73.89
74.37
74.00499725341797
73.89
74.37
11/29
74.11199951171875
73.97
74.38
74.11199951171875
73.97
74.38
12/02
74.08699798583984
74.02
74.37
74.08699798583984
74.02
74.37
12/03
74.3270034790039
74.11
74.37
74.3270034790039
74.11
74.37
12/04
74.41000366210938
74.19
74.36
74.41000366210938
74.19
74.36
12/05
74.54100036621094
74.3
74.34
74.54100036621094
74.3
74.34
12/06
74.26000213623047
74.33
74.33
74.26000213623047
74.33
74.33
12/09
74.24199676513672
74.36
74.31
74.24199676513672
74.36
74.31
12/10
74.10600280761719
74.31
74.28
74.10600280761719
74.31
74.28
12/11
74.0770034790039
74.25
74.23
74.0770034790039
74.25
74.23
12/12
74.56800079345703
74.25
74.22
74.56800079345703
74.25
74.22
12/13
75.7760009765625
74.55
74.23
75.7760009765625
74.55
74.23
12/16
75.19499969482422
74.74
74.25
75.19499969482422
74.74
74.25
12/17
75.2979965209961
74.98
74.27
75.2979965209961
74.98
74.27
12/18
75.02400207519531
75.17
74.29
75.02400207519531
75.17
74.29
12/19
75.08699798583984
75.28
74.32
75.08699798583984
75.28
74.32
12/20
75.3499984741211
75.19
74.39
75.3499984741211
75.19
74.39
12/23
75.59100341796875
75.27
74.45
75.59100341796875
75.27
74.45
12/24
75.7239990234375
75.36
74.52
75.7239990234375
75.36
74.52
12/25
75.68000030517578
75.49
74.58
75.68000030517578
75.49
74.58
12/26
75.72699737548828
75.61
74.67
75.72699737548828
75.61
74.67
12/27
76.08899688720703
75.76
74.76
76.08899688720703
75.76
74.76
12/30
76.41600036621094
75.93
74.86
76.41600036621094
75.93
74.86
12/31
76.23899841308594
76.03
74.96
76.23899841308594
76.03
74.96