2023年（平成35年）の豪ドル／円の為替チャートとデータ
2023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2023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。
2023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/
2023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
89.19400024414062
89.19400024414062
01/03
89.00900268554688
89.00900268554688
01/04
88.26399993896484
88.26399993896484
01/05
90.30899810791016
90.30899810791016
01/06
90.05400085449219
89.37
90.05400085449219
89.37
01/09
90.89399719238281
89.71
90.89399719238281
89.71
01/10
91.01699829101562
90.11
91.01699829101562
90.11
01/11
91.0510025024414
90.66
91.0510025024414
90.66
01/12
91.13099670410156
90.83
91.13099670410156
90.83
01/13
89.99099731445312
90.82
89.99099731445312
90.82
01/16
89.26599884033203
90.49
89.26599884033203
90.49
01/17
89.38200378417969
90.16
89.38200378417969
90.16
01/18
89.63700103759766
89.88
89.63700103759766
89.88
01/19
89.26599884033203
89.51
89.26599884033203
89.51
01/20
88.7239990234375
89.26
88.7239990234375
89.26
01/23
90.31500244140625
89.46
90.31500244140625
89.46
01/24
91.77899932861328
89.94
91.77899932861328
89.94
01/25
91.75599670410156
90.37
91.75599670410156
90.37
01/26
91.85800170898438
90.89
91.85800170898438
90.89
01/27
92.33499908447266
91.61
92.33499908447266
91.61
01/30
92.29100036621094
92
92.29100036621094
92
01/31
92.09600067138672
92.07
92.09600067138672
92.07
02/01
91.73999786376953
92.06
91.73999786376953
92.06
02/02
91.89399719238281
92.07
91.89399719238281
92.07
02/03
91.06999969482422
91.82
90.57
91.06999969482422
91.82
90.57
02/06
91.34700012207031
91.63
90.66
91.34700012207031
91.63
90.66
02/07
91.34600067138672
91.48
90.75
91.34600067138672
91.48
90.75
02/08
91.26200103759766
91.38
90.87
91.26200103759766
91.38
90.87
02/09
91.02999877929688
91.21
90.9
91.02999877929688
91.21
90.9
02/10
91.26300048828125
91.25
90.95
91.26300048828125
91.25
90.95
02/13
90.93299865722656
91.17
90.95
90.93299865722656
91.17
90.95
02/14
92.19999694824219
91.34
91
92.19999694824219
91.34
91
02/15
92.91000366210938
91.67
91.07
92.91000366210938
91.67
91.07
02/16
92.47899627685547
91.96
91.13
92.47899627685547
91.96
91.13
02/17
91.99600219726562
92.1
91.21
91.99600219726562
92.1
91.21
02/20
92.25800323486328
92.37
91.33
92.25800323486328
92.37
91.33
02/21
92.81099700927734
92.49
91.46
92.81099700927734
92.49
91.46
02/22
92.62799835205078
92.43
91.58
92.62799835205078
92.43
91.58
02/23
91.91000366210938
92.32
91.69
91.91000366210938
92.32
91.69
02/24
91.66500091552734
92.25
91.81
91.66500091552734
92.25
91.81
02/27
91.86000061035156
92.17
91.87
91.86000061035156
92.17
91.87
02/28
91.88300323486328
91.99
91.87
91.88300323486328
91.99
91.87
03/01
91.76699829101562
91.82
91.87
91.76699829101562
91.82
91.87
03/02
92.06199645996094
91.85
91.88
92.06199645996094
91.85
91.88
03/03
92.04100036621094
91.92
91.87
92.04100036621094
91.92
91.87
03/06
91.85900115966797
91.92
91.85
91.85900115966797
91.92
91.85
03/07
91.54000091552734
91.85
91.83
91.54000091552734
91.85
91.83
03/08
90.51599884033203
91.6
91.78
90.51599884033203
91.6
91.78
03/09
90.48799896240234
91.29
91.72
90.48799896240234
91.29
91.72
03/10
89.85600280761719
90.85
91.68
89.85600280761719
90.85
91.68
03/13
88.77999877929688
90.24
91.57
88.77999877929688
90.24
91.57
03/14
88.62000274658203
89.65
91.46
88.62000274658203
89.65
91.46
03/15
89.89700317382812
89.53
91.41
89.89700317382812
89.53
91.41
03/16
87.97100067138672
89.02
91.29
87.97100067138672
89.02
91.29
03/17
88.86399841308594
88.83
91.19
88.86399841308594
88.83
91.19
03/20
88.7959976196289
88.83
91.11
88.7959976196289
88.83
91.11
03/21
88.2509994506836
88.76
90.95
88.2509994506836
88.76
90.95
03/22
88.3740005493164
88.45
90.77
88.3740005493164
88.45
90.77
03/23
87.87699890136719
88.43
90.58
87.87699890136719
88.43
90.58
03/24
87.43299865722656
88.15
90.4
87.43299865722656
88.15
90.4
03/27
86.83999633789062
87.75
90.18
86.83999633789062
87.75
90.18
03/28
87.39800262451172
87.58
89.97
87.39800262451172
87.58
89.97
03/29
87.87899780273438
87.49
89.78
87.87899780273438
87.49
89.78
03/30
88.58799743652344
87.63
89.64
88.58799743652344
87.63
89.64
03/31
89.4489974975586
88.03
89.56
89.4489974975586
88.03
89.56
04/03
88.78399658203125
88.42
89.43
88.78399658203125
88.42
89.43
04/04
89.80899810791016
88.9
89.35
89.80899810791016
88.9
89.35
04/05
88.8280029296875
89.09
89.23
88.8280029296875
89.09
89.23
04/06
87.91000366210938
88.96
89.07
87.91000366210938
88.96
89.07
04/07
87.86699676513672
88.64
88.9
87.86699676513672
88.64
88.9
04/10
88.14399719238281
88.51
88.75
88.14399719238281
88.51
88.75
04/11
88.73200225830078
88.3
88.64
88.73200225830078
88.3
88.64
04/12
88.88999938964844
88.31
88.57
88.88999938964844
88.31
88.57
04/13
89.12200164794922
88.55
88.52
89.12200164794922
88.55
88.52
04/14
89.87100219726562
88.95
88.52
89.87100219726562
88.95
88.52
04/17
89.82099914550781
89.29
88.56
89.82099914550781
89.29
88.56
04/18
90.05999755859375
89.55
88.62
90.05999755859375
89.55
88.62
04/19
90.28500366210938
89.83
88.63
90.28500366210938
89.83
88.63
04/20
90.31999969482422
90.07
88.73
90.31999969482422
90.07
88.73
04/21
90.33499908447266
90.16
88.79
90.33499908447266
90.16
88.79
04/24
89.64199829101562
90.13
88.82
89.64199829101562
90.13
88.82
04/25
89.87799835205078
90.09
88.89
89.87799835205078
90.09
88.89
04/26
88.73300170898438
89.78
88.9
88.73300170898438
89.78
88.9
04/27
88.20099639892578
89.36
88.91
88.20099639892578
89.36
88.91
04/28
88.71299743652344
89.03
88.96
88.71299743652344
89.03
88.96
05/01
90.19599914550781
89.14
89.1
90.19599914550781
89.14
89.1
05/02
91.09200286865234
89.39
89.25
91.09200286865234
89.39
89.25
05/03
91.01000213623047
89.84
89.37
91.01000213623047
89.84
89.37
05/04
89.33000183105469
90.07
89.4
89.33000183105469
90.07
89.4
05/05
89.84400177001953
90.29
89.42
89.84400177001953
90.29
89.42
05/08
91.21900177001953
90.5
89.51
91.21900177001953
90.5
89.51
05/09
91.58399963378906
90.6
89.59
91.58399963378906
90.6
89.59
05/10
91.54100036621094
90.7
89.69
91.54100036621094
90.7
89.69
05/11
90.91999816894531
91.02
89.81
90.91999816894531
91.02
89.81
05/12
90.10399627685547
91.07
89.9
90.10399627685547
91.07
89.9
05/15
90.2699966430664
90.88
89.99
90.2699966430664
90.88
89.99
05/16
91.16000366210938
90.8
90.09
91.16000366210938
90.8
90.09
05/17
90.81900024414062
90.65
90.16
90.81900024414062
90.65
90.16
05/18
91.55999755859375
90.78
90.26
91.55999755859375
90.78
90.26
05/19
91.87000274658203
91.14
90.34
91.87000274658203
91.14
90.34
05/22
91.66999816894531
91.42
90.41
91.66999816894531
91.42
90.41
05/23
92.19999694824219
91.62
90.5
92.19999694824219
91.62
90.5
05/24
91.65399932861328
91.79
90.55
91.65399932861328
91.79
90.55
05/25
91.1520004272461
91.71
90.59
91.1520004272461
91.71
90.59
05/26
90.95999908447266
91.53
90.61
90.95999908447266
91.53
90.61
05/29
91.93599700927734
91.58
90.7
91.93599700927734
91.58
90.7
05/30
91.68099975585938
91.48
90.78
91.68099975585938
91.48
90.78
05/31
91.10700225830078
91.37
90.87
91.10700225830078
91.37
90.87
06/01
90.48999786376953
91.23
90.96
90.48999786376953
91.23
90.96
06/02
91.26699829101562
91.3
91.07
91.26699829101562
91.3
91.07
06/05
92.49700164794922
91.41
91.16
92.49700164794922
91.41
91.16
06/06
92.1709976196289
91.51
91.2
92.1709976196289
91.51
91.2
06/07
93.18599700927734
91.92
91.29
93.18599700927734
91.92
91.29
06/08
93.13800048828125
92.45
91.44
93.13800048828125
92.45
91.44
06/09
93.19599914550781
92.84
91.57
93.19599914550781
92.84
91.57
06/12
93.99600219726562
93.14
91.69
93.99600219726562
93.14
91.69
06/13
94.1729965209961
93.54
91.79
94.1729965209961
93.54
91.79
06/14
94.88200378417969
93.88
91.92
94.88200378417969
93.88
91.92
06/15
95.13300323486328
94.28
92.09
95.13300323486328
94.28
92.09
06/16
96.5009994506836
94.94
92.35
96.5009994506836
94.94
92.35
06/19
97.48999786376953
95.64
92.64
97.48999786376953
95.64
92.64
06/20
97.21099853515625
96.24
92.88
97.21099853515625
96.24
92.88
06/21
95.94400024414062
96.46
93.08
95.94400024414062
96.46
93.08
06/22
96.32099914550781
96.69
93.27
96.32099914550781
96.69
93.27
06/23
96.69599914550781
96.73
93.47
96.69599914550781
96.73
93.47
06/26
95.88300323486328
96.41
93.63
95.88300323486328
96.41
93.63
06/27
95.74500274658203
96.12
93.78
95.74500274658203
96.12
93.78
06/28
96.13099670410156
96.16
93.96
96.13099670410156
96.16
93.96
06/29
95.29900360107422
95.95
94.12
95.29900360107422
95.95
94.12
06/30
95.83000183105469
95.78
94.32
95.83000183105469
95.78
94.32
07/03
96.13400268554688
95.83
94.48
96.13400268554688
95.83
94.48
07/04
96.48999786376953
95.98
94.68
96.48999786376953
95.98
94.68
07/05
96.63999938964844
96.08
94.9
96.63999938964844
96.08
94.9
07/06
96.1500015258789
96.25
95.12
96.1500015258789
96.25
95.12
07/07
95.40899658203125
96.16
95.29
95.40899658203125
96.16
95.29
07/10
95.1050033569336
95.96
95.39
95.1050033569336
95.96
95.39
07/11
94.33799743652344
95.53
95.48
94.33799743652344
95.53
95.48
07/12
93.78199768066406
94.96
95.5
93.78199768066406
94.96
95.5
07/13
93.94200134277344
94.52
95.54
93.94200134277344
94.52
95.54
07/14
95.1050033569336
94.45
95.61
95.1050033569336
94.45
95.61
07/17
94.8239974975586
94.4
95.65
94.8239974975586
94.4
95.65
07/18
94.4739990234375
94.43
95.66
94.4739990234375
94.43
95.66
07/19
94.70999908447266
94.61
95.65
94.70999908447266
94.61
95.65
07/20
94.50499725341797
94.72
95.63
94.50499725341797
94.72
95.63
07/21
94.79399871826172
94.66
95.56
94.79399871826172
94.66
95.56
07/24
95.33000183105469
94.76
95.47
95.33000183105469
94.76
95.47
07/25
95.27899932861328
94.92
95.39
95.27899932861328
94.92
95.39
07/26
95.63899993896484
95.11
95.38
95.63899993896484
95.11
95.38
07/27
94.88500213623047
95.19
95.32
94.88500213623047
95.19
95.32
07/28
93.19300079345703
94.87
95.18
93.19300079345703
94.87
95.18
07/31
93.75
94.55
95.1
93.75
94.55
95.1
08/01
95.58999633789062
94.61
95.09
95.58999633789062
94.61
95.09
08/02
94.6050033569336
94.4
95.03
94.6050033569336
94.4
95.03
08/03
93.75399780273438
94.18
94.97
93.75399780273438
94.18
94.97
08/04
93.54199981689453
94.25
94.88
93.54199981689453
94.25
94.88
08/07
93.26100158691406
94.15
94.76
93.26100158691406
94.15
94.76
08/08
93.66899871826172
93.77
94.65
93.66899871826172
93.77
94.65
08/09
93.59100341796875
93.56
94.53
93.59100341796875
93.56
94.53
08/10
93.93000030517578
93.6
94.44
93.93000030517578
93.6
94.44
08/11
94.33200073242188
93.76
94.4
94.33200073242188
93.76
94.4
08/14
94.05699920654297
93.92
94.36
94.05699920654297
93.92
94.36
08/15
94.3499984741211
94.05
94.36
94.3499984741211
94.05
94.36
08/16
94.0250015258789
94.14
94.37
94.0250015258789
94.14
94.37
08/17
93.85099792480469
94.12
94.36
93.85099792480469
94.12
94.36
08/18
93.34700012207031
93.93
94.29
93.34700012207031
93.93
94.29
08/21
93.19999694824219
93.75
94.23
93.19999694824219
93.75
94.23
08/22
93.79100036621094
93.64
94.2
93.79100036621094
93.64
94.2
08/23
93.64099884033203
93.57
94.16
93.64099884033203
93.57
94.16
08/24
93.73999786376953
93.54
94.13
93.73999786376953
93.54
94.13
08/25
93.66000366210938
93.61
94.08
93.66000366210938
93.61
94.08
08/28
94.01699829101562
93.77
94.03
94.01699829101562
93.77
94.03
08/29
94.14099884033203
93.84
93.98
94.14099884033203
93.84
93.98
08/30
94.54399871826172
94.02
93.94
94.54399871826172
94.02
93.94
08/31
94.64600372314453
94.2
93.93
94.64600372314453
94.2
93.93
09/01
94.37999725341797
94.35
93.98
94.37999725341797
94.35
93.98
09/04
94.22899627685547
94.39
94
94.22899627685547
94.39
94
09/05
94.63600158691406
94.49
93.96
94.63600158691406
94.49
93.96
09/06
94.00900268554688
94.38
93.93
94.00900268554688
94.38
93.93
09/07
94.25299835205078
94.3
93.95
94.25299835205078
94.3
93.95
09/08
93.96099853515625
94.22
93.97
93.96099853515625
94.22
93.97
09/11
94.0999984741211
94.19
94
94.0999984741211
94.19
94
09/12
94.322998046875
94.13
94.03
94.322998046875
94.13
94.03
09/13
94.58699798583984
94.24
94.07
94.58699798583984
94.24
94.07
09/14
94.61000061035156
94.32
94.1
94.61000061035156
94.32
94.1
09/15
94.86100006103516
94.5
94.12
94.86100006103516
94.5
94.12
09/18
95.22699737548828
94.72
94.17
95.22699737548828
94.72
94.17
09/19
95.04900360107422
94.87
94.19
95.04900360107422
94.87
94.19
09/20
95.5
95.05
94.25
95.5
95.05
94.25
09/21
95.45500183105469
95.22
94.32
95.45500183105469
95.22
94.32
09/22
94.62699890136719
95.17
94.37
94.62699890136719
95.17
94.37
09/25
95.58999633789062
95.24
94.46
95.58999633789062
95.24
94.46
09/26
95.55799865722656
95.35
94.53
95.55799865722656
95.35
94.53
09/27
95.2770004272461
95.3
94.6
95.2770004272461
95.3
94.6
09/28
94.87899780273438
95.19
94.64
94.87899780273438
95.19
94.64
09/29
95.93000030517578
95.45
94.74
95.93000030517578
95.45
94.74
10/02
96.25199890136719
95.58
94.82
96.25199890136719
95.58
94.82
10/03
95.34300231933594
95.54
94.87
95.34300231933594
95.54
94.87
10/04
94.11900329589844
95.3
94.86
94.11900329589844
95.3
94.86
10/05
94.2750015258789
95.18
94.84
94.2750015258789
95.18
94.84
10/06
94.54299926757812
94.91
94.85
94.54299926757812
94.91
94.85
10/09
94.9990005493164
94.66
94.88
94.9990005493164
94.66
94.88
10/10
95.2300033569336
94.63
94.9
95.2300033569336
94.63
94.9
10/11
95.59500122070312
94.93
94.97
95.59500122070312
94.93
94.97
10/12
95.6500015258789
95.2
95.02
95.6500015258789
95.2
95.02
10/13
94.61599731445312
95.22
95.05
94.61599731445312
95.22
95.05
10/16
94.37300109863281
95.09
95.06
94.37300109863281
95.09
95.06
10/17
94.7979965209961
95.01
95.08
94.7979965209961
95.01
95.08
10/18
95.27999877929688
94.94
95.11
95.27999877929688
94.94
95.11
10/19
94.81999969482422
94.78
95.11
94.81999969482422
94.78
95.11
10/20
94.73200225830078
94.8
95.11
94.73200225830078
94.8
95.11
10/23
94.69999694824219
94.87
95.09
94.69999694824219
94.87
95.09
10/24
94.90399932861328
94.89
95.08
94.90399932861328
94.89
95.08
10/25
95.30899810791016
94.89
95.07
95.30899810791016
94.89
95.07
10/26
94.47599792480469
94.82
95.03
94.47599792480469
94.82
95.03
10/27
95.23400115966797
94.92
95.06
95.23400115966797
94.92
95.06
10/30
94.90699768066406
94.97
95.03
94.90699768066406
94.97
95.03
10/31
94.94599914550781
94.97
95.01
94.94599914550781
94.97
95.01
11/01
95.89099884033203
95.09
95.03
95.89099884033203
95.09
95.03
11/02
96.70899963378906
95.54
95.11
96.70899963378906
95.54
95.11
11/03
96.7300033569336
95.84
95.14
96.7300033569336
95.84
95.14
11/06
97.37200164794922
96.33
95.18
97.37200164794922
96.33
95.18
11/07
97.33000183105469
96.81
95.26
97.33000183105469
96.81
95.26
11/08
96.7040023803711
96.97
95.36
96.7040023803711
96.97
95.36
11/09
96.63600158691406
96.95
95.46
96.63600158691406
96.95
95.46
11/10
96.27999877929688
96.86
95.53
96.27999877929688
96.86
95.53
11/13
96.39600372314453
96.67
95.58
96.39600372314453
96.67
95.58
11/14
96.73799896240234
96.55
95.65
96.73799896240234
96.55
95.65
11/15
97.79000091552734
96.77
95.73
97.79000091552734
96.77
95.73
11/16
98.46199798583984
97.13
95.85
98.46199798583984
97.13
95.85
11/17
97.49199676513672
97.38
95.96
97.49199676513672
97.38
95.96
11/20
97.65399932861328
97.63
96.09
97.65399932861328
97.63
96.09
11/21
97.33399963378906
97.75
96.19
97.33399963378906
97.75
96.19
11/22
97.13999938964844
97.62
96.27
97.13999938964844
97.62
96.27
11/23
97.77999877929688
97.48
96.39
97.77999877929688
97.48
96.39
11/24
98.16400146484375
97.61
96.52
98.16400146484375
97.61
96.52
11/27
98.43199920654297
97.77
96.67
98.43199920654297
97.77
96.67
11/28
98.13999938964844
97.93
96.8
98.13999938964844
97.93
96.8
11/29
97.88600158691406
98.08
96.9
97.88600158691406
98.08
96.9
11/30
97.3010025024414
97.98
97.02
97.3010025024414
97.98
97.02
12/01
97.77799987792969
97.91
97.12
97.77799987792969
97.91
97.12
12/04
97.82099914550781
97.79
97.24
97.82099914550781
97.79
97.24
12/05
97.48200225830078
97.65
97.34
97.48200225830078
97.65
97.34
12/06
96.44000244140625
97.36
97.36
96.44000244140625
97.36
97.36
12/07
96.42400360107422
97.19
97.35
96.42400360107422
97.19
97.35
12/08
95.13099670410156
96.66
97.28
95.13099670410156
96.66
97.28
12/11
95.38700103759766
96.17
97.2
95.38700103759766
96.17
97.2
12/12
95.9000015258789
95.86
97.15
95.9000015258789
95.86
97.15
12/13
95.36900329589844
95.64
97.09
95.36900329589844
95.64
97.09
12/14
95.14800262451172
95.39
97.03
95.14800262451172
95.39
97.03
12/15
95.35900115966797
95.43
97
95.35900115966797
95.43
97
12/18
95.32499694824219
95.42
96.96
95.32499694824219
95.42
96.96
12/19
95.66899871826172
95.37
96.91
95.66899871826172
95.37
96.91
12/20
97.27999877929688
95.76
96.89
97.27999877929688
95.76
96.89
12/21
96.70999908447266
96.07
96.82
96.70999908447266
96.07
96.82
12/22
96.52100372314453
96.3
96.78
96.52100372314453
96.3
96.78
12/25
96.83375549316406
96.6
96.75
96.83375549316406
96.6
96.75
12/26
96.77899932861328
96.82
96.73
96.77899932861328
96.82
96.73
12/27
97.20500183105469
96.81
96.73
97.20500183105469
96.81
96.73
12/28
96.9209976196289
96.85
96.7
96.9209976196289
96.85
96.7
12/29
96.54000091552734
96.86
96.63
96.54000091552734
96.86
96.63