2022年（平成34年）の豪ドル／円の為替チャートとデータ
2022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、日本銀行が金融緩和政策を継続したことです。この政策により円安が進行し、AUD/JPYの上昇を支える要因となりました。一方、オーストラリアでは資源価格の上昇が経済を後押しし、オーストラリアドルの価値を高める要因となりました。また、国際的な地政学的リスクやエネルギー価格の変動も市場に影響を与え、為替レートの変動を引き起こしました。これらの要因が2022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。
2022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/
2022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
83.677001953125
83.677001953125
01/04
82.98300170898438
82.98300170898438
01/05
84.09400177001953
84.09400177001953
01/06
83.8489990234375
83.8489990234375
01/07
82.98699951171875
83.52
82.98699951171875
83.52
01/10
82.99099731445312
83.38
82.99099731445312
83.38
01/11
82.76899719238281
83.34
82.76899719238281
83.34
01/12
83.1520004272461
83.15
83.1520004272461
83.15
01/13
83.50199890136719
83.08
83.50199890136719
83.08
01/14
83.09100341796875
83.1
83.09100341796875
83.1
01/17
82.4800033569336
83
82.4800033569336
83
01/18
82.61100006103516
82.97
82.61100006103516
82.97
01/19
82.33200073242188
82.8
82.33200073242188
82.8
01/20
82.50800323486328
82.6
82.50800323486328
82.6
01/21
82.26000213623047
82.44
82.26000213623047
82.44
01/24
81.7770004272461
82.3
81.7770004272461
82.3
01/25
81.56700134277344
82.09
81.56700134277344
82.09
01/26
81.52999877929688
81.93
81.52999877929688
81.93
01/27
81.69200134277344
81.77
81.69200134277344
81.77
01/28
81.14700317382812
81.54
81.14700317382812
81.54
01/31
80.63500213623047
81.31
80.63500213623047
81.31
02/01
81.36900329589844
81.27
81.36900329589844
81.27
02/02
81.84200286865234
81.34
81.84200286865234
81.34
02/03
81.44599914550781
81.29
81.44599914550781
81.29
02/04
82.10600280761719
81.48
82.42
82.10600280761719
81.48
82.42
02/07
81.56900024414062
81.67
82.33
81.56900024414062
81.67
82.33
02/08
82.01000213623047
81.79
82.29
82.01000213623047
81.79
82.29
02/09
82.5510025024414
81.94
82.23
82.5510025024414
81.94
82.23
02/10
82.96700286865234
82.24
82.2
82.96700286865234
82.24
82.2
02/11
83.10493469238281
82.44
82.2
83.10493469238281
82.44
82.2
02/14
82.5739974975586
82.64
82.18
82.5739974975586
82.64
82.18
02/15
82.39900207519531
82.72
82.17
82.39900207519531
82.72
82.17
02/16
82.63500213623047
82.74
82.15
82.63500213623047
82.74
82.15
02/17
83.01300048828125
82.75
82.13
83.01300048828125
82.75
82.13
02/18
82.56700134277344
82.64
82.11
82.56700134277344
82.64
82.11
02/21
82.44000244140625
82.61
82.11
82.44000244140625
82.61
82.11
02/22
82.33599853515625
82.6
82.1
82.33599853515625
82.6
82.1
02/23
83.17900085449219
82.71
82.13
83.17900085449219
82.71
82.13
02/24
83.0459976196289
82.71
82.15
83.0459976196289
82.71
82.15
02/25
82.7490005493164
82.75
82.17
82.7490005493164
82.75
82.17
02/28
83.04900360107422
82.87
82.22
83.04900360107422
82.87
82.22
03/01
83.53800201416016
83.11
82.3
83.53800201416016
83.11
82.3
03/02
83.36100006103516
83.15
82.37
83.36100006103516
83.15
82.37
03/03
84.24700164794922
83.39
82.48
84.24700164794922
83.39
82.48
03/04
84.71800231933594
83.78
82.62
84.71800231933594
83.78
82.62
03/07
84.98899841308594
84.17
82.79
84.98899841308594
84.17
82.79
03/08
84.55000305175781
84.37
82.92
84.55000305175781
84.37
82.92
03/09
84.08000183105469
84.52
83.01
84.08000183105469
84.52
83.01
03/10
84.80699920654297
84.63
83.14
84.80699920654297
84.63
83.14
03/11
85.57599639892578
84.8
83.28
85.57599639892578
84.8
83.28
03/14
85.74700164794922
84.95
83.45
85.74700164794922
84.95
83.45
03/15
85.09700012207031
85.06
83.57
85.09700012207031
85.06
83.57
03/16
85.06400299072266
85.26
83.67
85.06400299072266
85.26
83.67
03/17
86.63899993896484
85.62
83.82
86.63899993896484
85.62
83.82
03/18
87.4540023803711
86
83.99
87.4540023803711
86
83.99
03/21
88.36599731445312
86.52
84.23
88.36599731445312
86.52
84.23
03/22
88.44599914550781
87.19
84.47
88.44599914550781
87.19
84.47
03/23
90.54100036621094
88.29
84.78
90.54100036621094
88.29
84.78
03/24
90.8280029296875
89.13
85.1
90.8280029296875
89.13
85.1
03/25
91.89600372314453
90.02
85.47
91.89600372314453
90.02
85.47
03/28
91.90799713134766
90.72
85.85
91.90799713134766
90.72
85.85
03/29
92.73699951171875
91.58
86.26
92.73699951171875
91.58
86.26
03/30
92.52300262451172
91.98
86.64
92.52300262451172
91.98
86.64
03/31
91.53199768066406
92.12
86.98
91.53199768066406
92.12
86.98
04/01
91.19000244140625
91.98
87.32
91.19000244140625
91.98
87.32
04/04
91.78299713134766
91.95
87.66
91.78299713134766
91.95
87.66
04/05
92.62000274658203
91.93
88.03
92.62000274658203
91.93
88.03
04/06
93.7969970703125
92.18
88.45
93.7969970703125
92.18
88.45
04/07
92.85099792480469
92.45
88.79
92.85099792480469
92.45
88.79
04/08
92.80999755859375
92.77
89.11
92.80999755859375
92.77
89.11
04/11
92.61499786376953
92.94
89.42
92.61499786376953
92.94
89.42
04/12
93.03199768066406
93.02
89.76
93.03199768066406
93.02
89.76
04/13
93.47799682617188
92.96
90.13
93.47799682617188
92.96
90.13
04/14
93.41899871826172
93.07
90.48
93.41899871826172
93.07
90.48
04/15
93.47100067138672
93.2
90.79
93.47100067138672
93.2
90.79
04/18
93.60700225830078
93.4
91.11
93.60700225830078
93.4
91.11
04/19
93.50700378417969
93.5
91.44
93.50700378417969
93.5
91.44
04/20
95.62000274658203
93.92
91.87
95.62000274658203
93.92
91.87
04/21
95.2969970703125
94.3
92.21
95.2969970703125
94.3
92.21
04/22
94.51399993896484
94.51
92.5
94.51399993896484
94.51
92.5
04/25
93.03500366210938
94.39
92.68
93.03500366210938
94.39
92.68
04/26
91.697998046875
94.03
92.81
91.697998046875
94.03
92.81
04/27
90.9010009765625
93.09
92.83
90.9010009765625
93.09
92.83
04/28
91.48100280761719
92.33
92.85
91.48100280761719
92.33
92.85
04/29
92.95999908447266
92.02
92.9
92.95999908447266
92.02
92.9
05/02
91.8489990234375
91.78
92.89
91.8489990234375
91.78
92.89
05/03
91.71399688720703
91.78
92.85
91.71399688720703
91.78
92.85
05/04
92.41400146484375
92.08
92.85
92.41400146484375
92.08
92.85
05/05
93.72200012207031
92.53
92.94
93.72200012207031
92.53
92.94
05/06
92.79399871826172
92.5
93
92.79399871826172
92.5
93
05/09
92.10399627685547
92.55
93.01
92.10399627685547
92.55
93.01
05/10
90.7020034790039
92.35
92.94
90.7020034790039
92.35
92.94
05/11
90.38700103759766
91.94
92.8
90.38700103759766
91.94
92.8
05/12
89.93599700927734
91.18
92.68
89.93599700927734
91.18
92.68
05/13
88.35800170898438
90.3
92.5
88.35800170898438
90.3
92.5
05/16
89.89399719238281
89.86
92.4
89.89399719238281
89.86
92.4
05/17
89.88600158691406
89.69
92.27
89.88600158691406
89.69
92.27
05/18
91.0
89.81
92.17
91.0
89.81
92.17
05/19
89.00800323486328
89.63
91.99
89.00800323486328
89.63
91.99
05/20
90.00900268554688
89.96
91.86
90.00900268554688
89.96
91.86
05/23
90.32599639892578
90.05
91.72
90.32599639892578
90.05
91.72
05/24
90.625
90.19
91.61
90.625
90.19
91.61
05/25
90.04000091552734
90
91.39
90.04000091552734
90
91.39
05/26
90.13999938964844
90.23
91.18
90.13999938964844
90.23
91.18
05/27
90.17900085449219
90.26
91.01
90.17900085449219
90.26
91.01
05/30
91.12999725341797
90.42
90.93
91.12999725341797
90.42
90.93
05/31
91.93000030517578
90.68
90.94
91.93000030517578
90.68
90.94
06/01
92.45700073242188
91.17
91
92.45700073242188
91.17
91
06/02
93.33399963378906
91.81
91.08
93.33399963378906
91.81
91.08
06/03
94.39600372314453
92.65
91.13
94.39600372314453
92.65
91.13
06/06
94.16999816894531
93.26
91.23
94.16999816894531
93.26
91.23
06/07
95.00900268554688
93.87
91.36
95.00900268554688
93.87
91.36
06/08
95.91400146484375
94.56
91.5
95.91400146484375
94.56
91.5
06/09
96.5989990234375
95.22
91.61
96.5989990234375
95.22
91.61
06/10
95.37999725341797
95.41
91.72
95.37999725341797
95.41
91.72
06/13
94.60600280761719
95.5
91.82
94.60600280761719
95.5
91.82
06/14
93.1719970703125
95.13
91.92
93.1719970703125
95.13
91.92
06/15
93.18900299072266
94.59
92.03
93.18900299072266
94.59
92.03
06/16
94.08899688720703
94.09
92.19
94.08899688720703
94.09
92.19
06/17
93.23200225830078
93.66
92.39
93.23200225830078
93.66
92.39
06/20
94.03399658203125
93.54
92.55
94.03399658203125
93.54
92.55
06/21
94.13899993896484
93.74
92.72
94.13899993896484
93.74
92.72
06/22
94.85600280761719
94.07
92.88
94.85600280761719
94.07
92.88
06/23
93.91899871826172
94.04
93.07
93.91899871826172
94.04
93.07
06/24
93.0790023803711
94.01
93.2
93.0790023803711
94.01
93.2
06/27
93.76899719238281
93.95
93.34
93.76899719238281
93.95
93.34
06/28
93.74800109863281
93.87
93.46
93.74800109863281
93.87
93.46
06/29
93.92900085449219
93.69
93.62
93.92900085449219
93.69
93.62
06/30
93.96399688720703
93.7
93.77
93.96399688720703
93.7
93.77
07/01
93.65799713134766
93.81
93.91
93.65799713134766
93.81
93.91
07/04
92.03299713134766
93.47
93.94
92.03299713134766
93.47
93.94
07/05
93.36399841308594
93.39
94
93.36399841308594
93.39
94
07/06
92.04900360107422
93.01
93.99
92.04900360107422
93.01
93.99
07/07
92.23200225830078
92.67
93.94
92.23200225830078
92.67
93.94
07/08
93.06400299072266
92.55
93.89
93.06400299072266
92.55
93.89
07/11
93.27999877929688
92.8
93.85
93.27999877929688
92.8
93.85
07/12
92.63500213623047
92.65
93.76
92.63500213623047
92.65
93.76
07/13
92.24600219726562
92.69
93.61
92.24600219726562
92.69
93.61
07/14
92.6510009765625
92.78
93.45
92.6510009765625
92.78
93.45
07/15
93.86100006103516
92.93
93.39
93.86100006103516
92.93
93.39
07/18
94.2229995727539
93.12
93.38
94.2229995727539
93.12
93.38
07/19
94.12799835205078
93.42
93.41
94.12799835205078
93.42
93.41
07/20
95.30599975585938
94.03
93.5
95.30599975585938
94.03
93.5
07/21
95.31199645996094
94.57
93.55
95.31199645996094
94.57
93.55
07/22
94.90699768066406
94.78
93.62
94.90699768066406
94.78
93.62
07/25
94.0999984741211
94.75
93.62
94.0999984741211
94.75
93.62
07/26
94.82499694824219
94.89
93.65
94.82499694824219
94.89
93.65
07/27
95.1500015258789
94.86
93.66
95.1500015258789
94.86
93.66
07/28
95.19999694824219
94.84
93.71
95.19999694824219
94.84
93.71
07/29
94.04299926757812
94.66
93.75
94.04299926757812
94.66
93.75
08/01
92.99099731445312
94.44
93.72
92.99099731445312
94.44
93.72
08/02
92.40899658203125
93.96
93.66
92.40899658203125
93.96
93.66
08/03
91.90299987792969
93.31
93.58
91.90299987792969
93.31
93.58
08/04
92.93000030517578
92.86
93.54
92.93000030517578
92.86
93.54
08/05
92.29000091552734
92.5
93.49
92.29000091552734
92.5
93.49
08/08
93.21399688720703
92.55
93.53
93.21399688720703
92.55
93.53
08/09
94.21700286865234
92.91
93.57
94.21700286865234
92.91
93.57
08/10
94.0185775756836
93.33
93.65
94.0185775756836
93.33
93.65
08/11
94.08000183105469
93.56
93.72
94.08000183105469
93.56
93.72
08/12
94.45700073242188
94
93.78
94.45700073242188
94
93.78
08/15
94.8479995727539
94.32
93.84
94.8479995727539
94.32
93.84
08/16
93.46099853515625
94.17
93.87
93.46099853515625
94.17
93.87
08/17
94.2587661743164
94.22
93.95
94.2587661743164
94.22
93.95
08/18
93.51799774169922
94.11
93.99
93.51799774169922
94.11
93.99
08/19
93.84600067138672
93.99
93.99
93.84600067138672
93.99
93.99
08/22
94.23500061035156
93.86
93.99
94.23500061035156
93.86
93.99
08/23
94.6240005493164
94.1
94.01
94.6240005493164
94.1
94.01
08/24
94.61000061035156
94.17
93.98
94.61000061035156
94.17
93.98
08/25
94.67500305175781
94.4
93.95
94.67500305175781
94.4
93.95
08/26
95.0999984741211
94.65
93.96
95.0999984741211
94.65
93.96
08/29
94.86000061035156
94.77
93.99
94.86000061035156
94.77
93.99
08/30
95.72799682617188
94.99
94.03
95.72799682617188
94.99
94.03
08/31
95.13099670410156
95.1
94.03
95.13099670410156
95.1
94.03
09/01
95.10800170898438
95.19
94.02
95.10800170898438
95.19
94.02
09/02
95.18499755859375
95.2
94.07
95.18499755859375
95.2
94.07
09/05
95.38500213623047
95.31
94.16
95.38500213623047
95.31
94.16
09/06
95.64800262451172
95.29
94.29
95.64800262451172
95.29
94.29
09/07
96.33599853515625
95.53
94.47
96.33599853515625
95.53
94.47
09/08
97.29900360107422
95.97
94.65
97.29900360107422
95.97
94.65
09/09
97.32099914550781
96.4
94.85
97.32099914550781
96.4
94.85
09/12
97.61599731445312
96.84
95.02
97.61599731445312
96.84
95.02
09/13
98.28700256347656
97.37
95.19
98.28700256347656
97.37
95.19
09/14
97.36199951171875
97.58
95.32
97.36199951171875
97.58
95.32
09/15
96.49600219726562
97.42
95.42
96.49600219726562
97.42
95.42
09/16
95.86599731445312
97.13
95.47
95.86599731445312
97.13
95.47
09/19
96.01200103759766
96.8
95.52
96.01200103759766
96.8
95.52
09/20
96.38899993896484
96.43
95.64
96.38899993896484
96.43
95.64
09/21
96.11000061035156
96.17
95.71
96.11000061035156
96.17
95.71
09/22
95.39199829101562
95.95
95.78
95.39199829101562
95.95
95.78
09/23
94.54900360107422
95.69
95.81
94.54900360107422
95.69
95.81
09/26
93.71399688720703
95.23
95.79
93.71399688720703
95.23
95.79
09/27
93.5
94.65
95.75
93.5
94.65
95.75
09/28
93.10299682617188
94.05
95.69
93.10299682617188
94.05
95.69
09/29
93.91799926757812
93.76
95.66
93.91799926757812
93.76
95.66
09/30
94.00599670410156
93.65
95.61
94.00599670410156
93.65
95.61
10/03
92.95700073242188
93.5
95.54
92.95700073242188
93.5
95.54
10/04
93.95600128173828
93.59
95.47
93.95600128173828
93.59
95.47
10/05
93.65499877929688
93.7
95.41
93.65499877929688
93.7
95.41
10/06
94.05999755859375
93.73
95.36
94.05999755859375
93.73
95.36
10/07
93.0260009765625
93.53
95.28
93.0260009765625
93.53
95.28
10/10
92.5
93.44
95.16
92.5
93.44
95.16
10/11
91.69000244140625
92.99
95
91.69000244140625
92.99
95
10/12
91.39700317382812
92.53
94.81
91.39700317382812
92.53
94.81
10/13
92.10299682617188
92.14
94.6
92.10299682617188
92.14
94.6
10/14
92.75900268554688
92.09
94.42
92.75900268554688
92.09
94.42
10/17
92.47699737548828
92.09
94.21
92.47699737548828
92.09
94.21
10/18
93.81099700927734
92.51
94.03
93.81099700927734
92.51
94.03
10/19
94.24700164794922
93.08
93.91
94.24700164794922
93.08
93.91
10/20
93.83399963378906
93.43
93.8
93.83399963378906
93.43
93.8
10/21
94.2229995727539
93.72
93.74
94.2229995727539
93.72
93.74
10/24
94.18000030517578
94.06
93.66
94.18000030517578
94.06
93.66
10/25
94.23400115966797
94.14
93.58
94.23400115966797
94.14
93.58
10/26
94.48999786376953
94.19
93.51
94.48999786376953
94.19
93.51
10/27
94.88700103759766
94.4
93.49
94.88700103759766
94.4
93.49
10/28
94.35199737548828
94.43
93.48
94.35199737548828
94.43
93.48
10/31
94.60700225830078
94.51
93.52
94.60700225830078
94.51
93.52
11/01
95.33399963378906
94.73
93.59
95.33399963378906
94.73
93.59
11/02
94.60399627685547
94.76
93.65
94.60399627685547
94.76
93.65
11/03
93.73500061035156
94.53
93.64
93.73500061035156
94.53
93.64
11/04
93.30999755859375
94.32
93.62
93.30999755859375
94.32
93.62
11/07
94.54399871826172
94.31
93.68
94.54399871826172
94.31
93.68
11/08
94.93000030517578
94.22
93.72
94.93000030517578
94.22
93.72
11/09
94.56900024414062
94.22
93.76
94.56900024414062
94.22
93.76
11/10
94.00700378417969
94.27
93.75
94.00700378417969
94.27
93.75
11/11
93.63700103759766
94.34
93.78
93.63700103759766
94.34
93.78
11/14
93.4739990234375
94.12
93.82
93.4739990234375
94.12
93.82
11/15
93.76000213623047
93.89
93.9
93.76000213623047
93.89
93.9
11/16
94.06500244140625
93.79
94.01
94.06500244140625
93.79
94.01
11/17
93.89600372314453
93.77
94.08
93.89600372314453
93.77
94.08
11/18
93.91300201416016
93.82
94.12
93.91300201416016
93.82
94.12
11/21
93.70999908447266
93.87
94.17
93.70999908447266
93.87
94.17
11/22
93.87999725341797
93.89
94.18
93.87999725341797
93.89
94.18
11/23
93.8499984741211
93.85
94.16
93.8499984741211
93.85
94.16
11/24
93.91899871826172
93.85
94.16
93.91899871826172
93.85
94.16
11/25
93.76699829101562
93.83
94.15
93.76699829101562
93.83
94.15
11/28
93.50800323486328
93.78
94.12
93.50800323486328
93.78
94.12
11/29
92.26799774169922
93.46
94.04
92.26799774169922
93.46
94.04
11/30
92.7300033569336
93.24
93.97
92.7300033569336
93.24
93.97
12/01
93.38600158691406
93.13
93.91
93.38600158691406
93.13
93.91
12/02
92.04499816894531
92.79
93.82
92.04499816894531
92.79
93.82
12/05
91.60800170898438
92.41
93.7
91.60800170898438
92.41
93.7
12/06
91.62000274658203
92.28
93.55
91.62000274658203
92.28
93.55
12/07
91.68000030517578
92.07
93.43
91.68000030517578
92.07
93.43
12/08
91.73799896240234
91.74
93.35
91.73799896240234
91.74
93.35
12/09
92.55999755859375
91.84
93.32
92.55999755859375
91.84
93.32
12/12
92.6989974975586
92.06
93.25
92.6989974975586
92.06
93.25
12/13
92.85600280761719
92.31
93.17
92.85600280761719
92.31
93.17
12/14
92.76699829101562
92.52
93.09
92.76699829101562
92.52
93.09
12/15
92.81400299072266
92.74
93.05
92.81400299072266
92.74
93.05
12/16
92.36799621582031
92.7
93
92.36799621582031
92.7
93
12/19
91.3219985961914
92.43
92.91
91.3219985961914
92.43
92.91
12/20
91.83499908447266
92.22
92.83
91.83499908447266
92.22
92.83
12/21
88.20099639892578
91.31
92.6
88.20099639892578
91.31
92.6
12/22
88.83999633789062
90.51
92.4
88.83999633789062
90.51
92.4
12/23
88.3759994506836
89.71
92.17
88.3759994506836
89.71
92.17
12/26
89.46292877197266
89.34
92
89.46292877197266
89.34
92
12/27
89.53700256347656
88.88
91.83
89.53700256347656
88.88
91.83
12/28
89.80899810791016
89.2
91.67
89.80899810791016
89.2
91.67
12/29
90.43000030517578
89.52
91.53
90.43000030517578
89.52
91.53
12/30
89.927001953125
89.83
91.38
89.927001953125
89.83
91.38