2021年（平成33年）の人民元／円の為替チャートとデータ
2021年にCNY/JPYが大きく動いた出来事として、中国の経済回復が挙げられます。特に、新型コロナウイルスの影響からの回復が進み、中国人民元の価値が上昇しました。一方で、日本銀行が緩和的な金融政策を維持したため、円安が進行し、為替市場に影響を与えました。
また、米中関係の緊張や世界的な経済動向も市場の動きに影響を与え、CNY/JPYの変動を引き起こした要因です。これらの出来事が複合的に作用し、通貨市場に大きな変動をもたらしました。
１時間足、５分足、１分足の練習はこちらから。
2021年の主な経済ニュース
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/
2021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
15.842490196228027
15.842490196228027
01/04
15.80928897857666
15.80928897857666
01/05
15.941516876220703
15.941516876220703
01/06
15.8805513381958
15.8805513381958
01/07
15.920693397521973
15.88
15.920693397521973
15.88
01/08
16.004398345947266
15.91
16.004398345947266
15.91
01/11
16.038700103759766
15.96
16.038700103759766
15.96
01/12
16.04706382751465
15.98
16.04706382751465
15.98
01/13
16.033945083618164
16.01
16.033945083618164
16.01
01/14
16.03580665588379
16.03
16.03580665588379
16.03
01/15
16.01841926574707
16.03
16.01841926574707
16.03
01/18
16.002883911132812
16.03
16.002883911132812
16.03
01/19
15.949487686157227
16.01
15.949487686157227
16.01
01/20
16.013145446777344
16
16.013145446777344
16
01/21
15.99231243133545
16
15.99231243133545
16
01/22
15.998627662658691
15.99
15.998627662658691
15.99
01/25
15.995488166809082
15.99
15.995488166809082
15.99
01/26
15.992460250854492
16
15.992460250854492
16
01/27
16.005563735961914
16
16.005563735961914
16
01/28
16.040292739868164
16.01
16.040292739868164
16.01
01/29
16.15485954284668
16.04
16.15485954284668
16.04
02/01
16.268539428710938
16.09
16.268539428710938
16.09
02/02
16.202672958374023
16.13
16.202672958374023
16.13
02/03
16.244667053222656
16.18
16.244667053222656
16.18
02/04
16.23070526123047
16.22
16.03
16.23070526123047
16.22
16.03
02/05
16.287410736083984
16.25
16.04
16.287410736083984
16.25
16.04
02/08
16.28085708618164
16.25
16.06
16.28085708618164
16.25
16.06
02/09
16.296119689941406
16.27
16.08
16.296119689941406
16.27
16.08
02/10
16.228179931640625
16.26
16.09
16.228179931640625
16.26
16.09
02/11
16.181665420532227
16.25
16.1
16.181665420532227
16.25
16.1
02/12
16.200101852416992
16.24
16.11
16.200101852416992
16.24
16.11
02/15
16.22625160217285
16.23
16.12
16.22625160217285
16.23
16.12
02/16
16.29690933227539
16.23
16.13
16.29690933227539
16.23
16.13
02/17
16.411376953125
16.26
16.14
16.411376953125
16.26
16.14
02/18
16.373027801513672
16.3
16.16
16.373027801513672
16.3
16.16
02/19
16.26678466796875
16.31
16.17
16.26678466796875
16.31
16.17
02/22
16.18593406677246
16.31
16.17
16.18593406677246
16.31
16.17
02/23
16.221172332763672
16.29
16.18
16.221172332763672
16.29
16.18
02/24
16.258943557739258
16.26
16.19
16.258943557739258
16.26
16.19
02/25
16.38518524169922
16.26
16.21
16.38518524169922
16.26
16.21
02/26
16.459070205688477
16.3
16.23
16.459070205688477
16.3
16.23
03/01
16.431655883789062
16.35
16.25
16.431655883789062
16.35
16.25
03/02
16.50527572631836
16.41
16.27
16.50527572631836
16.41
16.27
03/03
16.478164672851562
16.45
16.28
16.478164672851562
16.45
16.28
03/04
16.530675888061523
16.48
16.3
16.530675888061523
16.48
16.3
03/05
16.665462493896484
16.52
16.32
16.665462493896484
16.52
16.32
03/08
16.653982162475586
16.57
16.34
16.653982162475586
16.57
16.34
03/09
16.67348861694336
16.6
16.36
16.67348861694336
16.6
16.36
03/10
16.674299240112305
16.64
16.38
16.674299240112305
16.64
16.38
03/11
16.644742965698242
16.66
16.39
16.644742965698242
16.66
16.39
03/12
16.692333221435547
16.67
16.41
16.692333221435547
16.67
16.41
03/15
16.728069305419922
16.68
16.43
16.728069305419922
16.68
16.43
03/16
16.770689010620117
16.7
16.45
16.770689010620117
16.7
16.45
03/17
16.739330291748047
16.72
16.47
16.739330291748047
16.72
16.47
03/18
16.71430015563965
16.73
16.49
16.71430015563965
16.73
16.49
03/19
16.720012664794922
16.73
16.51
16.720012664794922
16.73
16.51
03/22
16.605077743530273
16.71
16.52
16.605077743530273
16.71
16.52
03/23
16.69768524169922
16.7
16.54
16.69768524169922
16.7
16.54
03/24
16.6335391998291
16.67
16.55
16.6335391998291
16.67
16.55
03/25
16.647859573364258
16.66
16.56
16.647859573364258
16.66
16.56
03/26
16.658525466918945
16.65
16.58
16.658525466918945
16.65
16.58
03/29
16.764057159423828
16.68
16.6
16.764057159423828
16.68
16.6
03/30
16.696378707885742
16.68
16.62
16.696378707885742
16.68
16.62
03/31
16.764976501464844
16.71
16.64
16.764976501464844
16.71
16.64
04/01
16.884567260742188
16.75
16.66
16.884567260742188
16.75
16.66
04/02
16.825979232788086
16.79
16.67
16.825979232788086
16.79
16.67
04/05
16.821199417114258
16.8
16.69
16.821199417114258
16.8
16.69
04/06
16.766054153442383
16.81
16.7
16.766054153442383
16.81
16.7
04/07
16.776899337768555
16.81
16.71
16.776899337768555
16.81
16.71
04/08
16.76924705505371
16.79
16.72
16.76924705505371
16.79
16.72
04/09
16.663894653320312
16.76
16.72
16.663894653320312
16.76
16.72
04/12
16.680728912353516
16.73
16.72
16.680728912353516
16.73
16.72
04/13
16.678932189941406
16.71
16.72
16.678932189941406
16.71
16.72
04/14
16.616458892822266
16.68
16.72
16.616458892822266
16.68
16.72
04/15
16.65251922607422
16.66
16.72
16.65251922607422
16.66
16.72
04/16
16.642789840698242
16.65
16.72
16.642789840698242
16.65
16.72
04/19
16.550931930541992
16.63
16.71
16.550931930541992
16.63
16.71
04/20
16.586763381958008
16.61
16.7
16.586763381958008
16.61
16.7
04/21
16.610864639282227
16.61
16.7
16.610864639282227
16.61
16.7
04/22
16.620649337768555
16.6
16.69
16.620649337768555
16.6
16.69
04/23
16.613309860229492
16.6
16.69
16.613309860229492
16.6
16.69
04/26
16.581314086914062
16.6
16.69
16.581314086914062
16.6
16.69
04/27
16.656299591064453
16.62
16.69
16.656299591064453
16.62
16.69
04/28
16.7558650970459
16.65
16.69
16.7558650970459
16.65
16.69
04/29
16.72743034362793
16.67
16.69
16.72743034362793
16.67
16.69
04/30
16.80116081237793
16.7
16.7
16.80116081237793
16.7
16.7
05/03
16.866039276123047
16.76
16.7
16.866039276123047
16.76
16.7
05/04
16.83086585998535
16.8
16.71
16.83086585998535
16.8
16.71
05/05
16.866989135742188
16.82
16.71
16.866989135742188
16.82
16.71
05/06
16.85342788696289
16.84
16.71
16.85342788696289
16.84
16.71
05/07
16.848859786987305
16.85
16.71
16.848859786987305
16.85
16.71
05/10
16.85812759399414
16.85
16.72
16.85812759399414
16.85
16.72
05/11
16.93365478515625
16.87
16.72
16.93365478515625
16.87
16.72
05/12
16.87364959716797
16.87
16.73
16.87364959716797
16.87
16.73
05/13
16.96275520324707
16.9
16.73
16.96275520324707
16.9
16.73
05/14
16.95060157775879
16.92
16.74
16.95060157775879
16.92
16.74
05/17
16.969932556152344
16.94
16.76
16.969932556152344
16.94
16.76
05/18
16.932621002197266
16.94
16.77
16.932621002197266
16.94
16.77
05/19
16.9227352142334
16.95
16.78
16.9227352142334
16.95
16.78
05/20
16.949623107910156
16.95
16.79
16.949623107910156
16.95
16.79
05/21
16.891502380371094
16.93
16.8
16.891502380371094
16.93
16.8
05/24
16.91358184814453
16.92
16.82
16.91358184814453
16.92
16.82
05/25
16.937137603759766
16.92
16.83
16.937137603759766
16.92
16.83
05/26
16.948627471923828
16.93
16.84
16.948627471923828
16.93
16.84
05/27
17.058141708374023
16.95
16.86
17.058141708374023
16.95
16.86
05/28
17.183189392089844
17.01
16.88
17.183189392089844
17.01
16.88
05/31
17.231176376342773
17.07
16.91
17.231176376342773
17.07
16.91
06/01
17.168418884277344
17.12
16.93
17.168418884277344
17.12
16.93
06/02
17.134201049804688
17.16
16.94
17.134201049804688
17.16
16.94
06/03
17.152910232543945
17.17
16.96
17.152910232543945
17.17
16.96
06/04
17.197664260864258
17.18
16.98
17.197664260864258
17.18
16.98
06/07
17.10733985900879
17.15
16.99
17.10733985900879
17.15
16.99
06/08
17.059772491455078
17.13
17
17.059772491455078
17.13
17
06/09
17.080427169799805
17.12
17
17.080427169799805
17.12
17
06/10
17.140840530395508
17.12
17.02
17.140840530395508
17.12
17.02
06/11
17.083702087402344
17.09
17.03
17.083702087402344
17.09
17.03
06/14
17.120407104492188
17.1
17.04
17.120407104492188
17.1
17.04
06/15
17.175861358642578
17.12
17.05
17.175861358642578
17.12
17.05
06/16
17.161563873291016
17.14
17.06
17.161563873291016
17.14
17.06
06/17
17.28936004638672
17.17
17.07
17.28936004638672
17.17
17.07
06/18
17.083343505859375
17.17
17.08
17.083343505859375
17.17
17.08
06/21
17.06198501586914
17.15
17.08
17.06198501586914
17.15
17.08
06/22
17.043556213378906
17.13
17.08
17.043556213378906
17.13
17.08
06/23
17.050508499145508
17.11
17.09
17.050508499145508
17.11
17.09
06/24
17.126829147338867
17.07
17.1
17.126829147338867
17.07
17.1
06/25
17.112293243408203
17.08
17.1
17.112293243408203
17.08
17.1
06/28
16.986331939697266
17.06
17.11
16.986331939697266
17.06
17.11
06/29
17.109529495239258
17.08
17.11
17.109529495239258
17.08
17.11
06/30
17.082868576049805
17.08
17.12
17.082868576049805
17.08
17.12
07/01
17.188318252563477
17.1
17.13
17.188318252563477
17.1
17.13
07/02
17.22488784790039
17.12
17.13
17.22488784790039
17.12
17.13
07/05
17.10174560546875
17.14
17.12
17.10174560546875
17.14
17.12
07/06
17.136987686157227
17.15
17.12
17.136987686157227
17.15
17.12
07/07
17.049306869506836
17.14
17.12
17.049306869506836
17.14
17.12
07/08
17.068225860595703
17.12
17.11
17.068225860595703
17.12
17.11
07/09
16.9000186920166
17.05
17.1
16.9000186920166
17.05
17.1
07/12
16.982669830322266
17.03
17.1
16.982669830322266
17.03
17.1
07/13
17.015342712402344
17
17.1
17.015342712402344
17
17.1
07/14
17.07547378540039
17.01
17.09
17.07547378540039
17.01
17.09
07/15
16.984983444213867
16.99
17.09
16.984983444213867
16.99
17.09
07/16
16.97224235534668
17.01
17.08
16.97224235534668
17.01
17.08
07/19
16.90777587890625
16.99
17.08
16.90777587890625
16.99
17.08
07/20
16.857358932495117
16.96
17.06
16.857358932495117
16.96
17.06
07/21
16.92888832092285
16.93
17.05
16.92888832092285
16.93
17.05
07/22
17.027318954467773
16.94
17.04
17.027318954467773
16.94
17.04
07/23
16.9935245513916
16.94
17.04
16.9935245513916
16.94
17.04
07/26
17.034879684448242
16.97
17.04
17.034879684448242
16.97
17.04
07/27
17.00531005859375
17
17.04
17.00531005859375
17
17.04
07/28
16.842275619506836
16.98
17.03
16.842275619506836
16.98
17.03
07/29
16.9064998626709
16.96
17.02
16.9064998626709
16.96
17.02
07/30
16.924592971801758
16.94
17.01
16.924592971801758
16.94
17.01
08/02
16.948986053466797
16.93
17.01
16.948986053466797
16.93
17.01
08/03
16.88837432861328
16.9
17
16.88837432861328
16.9
17
08/04
16.823406219482422
16.9
16.99
16.823406219482422
16.9
16.99
08/05
16.909347534179688
16.9
16.98
16.909347534179688
16.9
16.98
08/06
16.965360641479492
16.91
16.97
16.965360641479492
16.91
16.97
08/09
16.88219451904297
16.89
16.96
16.88219451904297
16.89
16.96
08/10
16.984310150146484
16.91
16.96
16.984310150146484
16.91
16.96
08/11
17.02532958984375
16.95
16.95
17.02532958984375
16.95
16.95
08/12
17.010738372802734
16.97
16.95
17.010738372802734
16.97
16.95
08/13
17.017797470092773
16.98
16.96
17.017797470092773
16.98
16.96
08/16
16.903114318847656
16.99
16.95
16.903114318847656
16.99
16.95
08/17
16.856945037841797
16.96
16.95
16.856945037841797
16.96
16.95
08/18
16.875320434570312
16.93
16.94
16.875320434570312
16.93
16.94
08/19
16.917695999145508
16.91
16.94
16.917695999145508
16.91
16.94
08/20
16.881107330322266
16.89
16.93
16.881107330322266
16.89
16.93
08/23
16.812381744384766
16.87
16.93
16.812381744384766
16.87
16.93
08/24
16.900041580200195
16.88
16.93
16.900041580200195
16.88
16.93
08/25
16.93271255493164
16.89
16.93
16.93271255493164
16.89
16.93
08/26
16.960792541503906
16.9
16.93
16.960792541503906
16.9
16.93
08/27
16.957731246948242
16.91
16.93
16.957731246948242
16.91
16.93
08/30
16.95159339904785
16.94
16.92
16.95159339904785
16.94
16.92
08/31
16.984146118164062
16.96
16.92
16.984146118164062
16.96
16.92
09/01
17.003835678100586
16.97
16.93
17.003835678100586
16.97
16.93
09/02
17.01744270324707
16.98
16.93
17.01744270324707
16.98
16.93
09/03
17.004728317260742
16.99
16.94
17.004728317260742
16.99
16.94
09/06
16.98560333251953
17
16.94
16.98560333251953
17
16.94
09/07
16.986217498779297
17
16.94
16.986217498779297
17
16.94
09/08
17.034177780151367
17.01
16.95
17.034177780151367
17.01
16.95
09/09
17.036968231201172
17.01
16.96
17.036968231201172
17.01
16.96
09/10
16.985490798950195
17.01
16.96
16.985490798950195
17.01
16.96
09/13
17.027151107788086
17.01
16.96
17.027151107788086
17.01
16.96
09/14
17.026384353637695
17.02
16.96
17.026384353637695
17.02
16.96
09/15
17.01775360107422
17.02
16.96
17.01775360107422
17.02
16.96
09/16
16.973175048828125
17.01
16.96
16.973175048828125
17.01
16.96
09/17
16.966466903686523
17
16.96
16.966466903686523
17
16.96
09/20
16.986417770385742
16.99
16.96
16.986417770385742
16.99
16.96
09/21
16.900665283203125
16.97
16.97
16.900665283203125
16.97
16.97
09/22
16.8591251373291
16.94
16.96
16.8591251373291
16.94
16.96
09/23
16.972566604614258
16.94
16.97
16.972566604614258
16.94
16.97
09/24
17.061317443847656
16.96
16.97
17.061317443847656
16.96
16.97
09/27
17.103458404541016
16.98
16.99
17.103458404541016
16.98
16.99
09/28
17.16449737548828
17.03
17
17.16449737548828
17.03
17
09/29
17.24344825744629
17.11
17.01
17.24344825744629
17.11
17.01
09/30
17.277299880981445
17.17
17.02
17.277299880981445
17.17
17.02
10/01
17.263809204101562
17.21
17.03
17.263809204101562
17.21
17.03
10/04
17.202049255371094
17.23
17.04
17.202049255371094
17.23
17.04
10/05
17.186288833618164
17.23
17.05
17.186288833618164
17.23
17.05
10/06
17.27100372314453
17.24
17.06
17.27100372314453
17.24
17.06
10/07
17.257625579833984
17.24
17.07
17.257625579833984
17.24
17.07
10/08
17.29889678955078
17.24
17.08
17.29889678955078
17.24
17.08
10/11
17.402341842651367
17.28
17.1
17.402341842651367
17.28
17.1
10/12
17.549983978271484
17.36
17.12
17.549983978271484
17.36
17.12
10/13
17.583229064941406
17.42
17.14
17.583229064941406
17.42
17.14
10/14
17.598434448242188
17.49
17.17
17.598434448242188
17.49
17.17
10/15
17.659099578857422
17.56
17.19
17.659099578857422
17.56
17.19
10/18
17.71624183654785
17.62
17.22
17.71624183654785
17.62
17.22
10/19
17.75119400024414
17.66
17.25
17.75119400024414
17.66
17.25
10/20
17.920331954956055
17.73
17.29
17.920331954956055
17.73
17.29
10/21
17.858415603637695
17.78
17.32
17.858415603637695
17.78
17.32
10/22
17.80219078063965
17.81
17.36
17.80219078063965
17.81
17.36
10/25
17.62184715270996
17.79
17.38
17.62184715270996
17.79
17.38
10/26
17.782567977905273
17.8
17.42
17.782567977905273
17.8
17.42
10/27
17.86821746826172
17.79
17.46
17.86821746826172
17.79
17.46
10/28
17.770902633666992
17.77
17.49
17.770902633666992
17.77
17.49
10/29
17.747095108032227
17.76
17.52
17.747095108032227
17.76
17.52
11/01
17.77058219909668
17.79
17.54
17.77058219909668
17.79
17.54
11/02
17.808504104614258
17.79
17.57
17.808504104614258
17.79
17.57
11/03
17.78325843811035
17.78
17.59
17.78325843811035
17.78
17.59
11/04
17.78317642211914
17.78
17.61
17.78317642211914
17.78
17.61
11/05
17.772335052490234
17.78
17.63
17.772335052490234
17.78
17.63
11/08
17.694046020507812
17.77
17.65
17.694046020507812
17.77
17.65
11/09
17.696731567382812
17.75
17.67
17.696731567382812
17.75
17.67
11/10
17.635961532592773
17.72
17.69
17.635961532592773
17.72
17.69
11/11
17.79909896850586
17.72
17.71
17.79909896850586
17.72
17.71
11/12
17.8221378326416
17.73
17.73
17.8221378326416
17.73
17.73
11/15
17.816429138183594
17.75
17.74
17.816429138183594
17.75
17.74
11/16
17.860761642456055
17.79
17.76
17.860761642456055
17.79
17.76
11/17
17.952409744262695
17.85
17.77
17.952409744262695
17.85
17.77
11/18
17.8536376953125
17.86
17.78
17.8536376953125
17.86
17.78
11/19
17.867042541503906
17.87
17.79
17.867042541503906
17.87
17.79
11/22
17.813072204589844
17.87
17.79
17.813072204589844
17.87
17.79
11/23
17.956623077392578
17.89
17.8
17.956623077392578
17.89
17.8
11/24
17.998680114746094
17.9
17.81
17.998680114746094
17.9
17.81
11/25
18.03129005432129
17.93
17.81
18.03129005432129
17.93
17.81
11/26
17.992563247680664
17.96
17.82
17.992563247680664
17.96
17.82
11/29
17.717561721801758
17.94
17.82
17.717561721801758
17.94
17.82
11/30
17.78651237487793
17.91
17.82
17.78651237487793
17.91
17.82
12/01
17.77422523498535
17.86
17.82
17.77422523498535
17.86
17.82
12/02
17.699724197387695
17.79
17.82
17.699724197387695
17.79
17.82
12/03
17.704097747802734
17.74
17.82
17.704097747802734
17.74
17.82
12/06
17.588420867919922
17.71
17.81
17.588420867919922
17.71
17.81
12/07
17.770261764526367
17.71
17.81
17.770261764526367
17.71
17.81
12/08
17.804439544677734
17.71
17.81
17.804439544677734
17.71
17.81
12/09
17.900365829467773
17.75
17.81
17.900365829467773
17.75
17.81
12/10
17.764307022094727
17.77
17.81
17.764307022094727
17.77
17.81
12/13
17.730152130126953
17.79
17.81
17.730152130126953
17.79
17.81
12/14
17.814376831054688
17.8
17.82
17.814376831054688
17.8
17.82
12/15
17.83704376220703
17.81
17.83
17.83704376220703
17.81
17.83
12/16
17.903335571289062
17.81
17.83
17.903335571289062
17.81
17.83
12/17
17.828784942626953
17.82
17.83
17.828784942626953
17.82
17.83
12/20
17.618045806884766
17.8
17.82
17.618045806884766
17.8
17.82
12/21
17.8034610748291
17.8
17.82
17.8034610748291
17.8
17.82
12/22
17.868101119995117
17.8
17.82
17.868101119995117
17.8
17.82
12/23
17.906681060791016
17.81
17.82
17.906681060791016
17.81
17.82
12/24
17.943147659301758
17.83
17.82
17.943147659301758
17.83
17.82
12/27
17.980976104736328
17.9
17.83
17.980976104736328
17.9
17.83
12/28
18.00423240661621
17.94
17.83
18.00423240661621
17.94
17.83
12/29
18.00034523010254
17.97
17.83
18.00034523010254
17.97
17.83
12/30
18.027334213256836
17.99
17.83
18.027334213256836
17.99
17.83
12/31
18.029813766479492
18.01
17.83
18.029813766479492
18.01
17.83