2010年（平成22年）のユーロ／英ポンドの為替チャートとデータ
GBP/JPY 円
１時間足、５分足、１分足の練習はこちらから。
2010年の主な経済ニュース
1999年/2000年/2001年/2002年/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/
2010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
0.8895000219345093
0.8895000219345093
01/04
0.8952000141143799
0.8952000141143799
01/05
0.8981999754905701
0.8981999754905701
01/06
0.8988000154495239
0.8988000154495239
01/07
0.8985000252723694
0.9
0.8985000252723694
0.9
01/08
0.8934999704360962
0.9
0.8934999704360962
0.9
01/11
0.9003999829292297
0.9
0.9003999829292297
0.9
01/12
0.8962000012397766
0.9
0.8962000012397766
0.9
01/13
0.891700029373169
0.9
0.891700029373169
0.9
01/14
0.8873999714851379
0.89
0.8873999714851379
0.89
01/15
0.8830000162124634
0.89
0.8830000162124634
0.89
01/18
0.8808000087738037
0.89
0.8808000087738037
0.89
01/19
0.8726000189781189
0.88
0.8726000189781189
0.88
01/20
0.8654000163078308
0.88
0.8654000163078308
0.88
01/21
0.8698999881744385
0.87
0.8698999881744385
0.87
01/22
0.8772000074386597
0.87
0.8772000074386597
0.87
01/25
0.8705999851226807
0.87
0.8705999851226807
0.87
01/26
0.871999979019165
0.87
0.871999979019165
0.87
01/27
0.8669999837875366
0.87
0.8669999837875366
0.87
01/28
0.8650000095367432
0.87
0.8650000095367432
0.87
01/29
0.8669999837875366
0.87
0.8669999837875366
0.87
02/01
0.8729000091552734
0.87
0.8729000091552734
0.87
02/02
0.8736000061035156
0.87
0.8736000061035156
0.87
02/03
0.8730999827384949
0.87
0.8730999827384949
0.87
02/04
0.871399998664856
0.87
0.88
0.871399998664856
0.87
0.88
02/05
0.8734999895095825
0.87
0.88
0.8734999895095825
0.87
0.88
02/08
0.8766000270843506
0.87
0.88
0.8766000270843506
0.87
0.88
02/09
0.878000020980835
0.87
0.88
0.878000020980835
0.87
0.88
02/10
0.8806999921798706
0.88
0.88
0.8806999921798706
0.88
0.88
02/11
0.8715999722480774
0.88
0.88
0.8715999722480774
0.88
0.88
02/12
0.8659999966621399
0.87
0.88
0.8659999966621399
0.87
0.88
02/15
0.867900013923645
0.87
0.87
0.867900013923645
0.87
0.87
02/16
0.8715999722480774
0.87
0.87
0.8715999722480774
0.87
0.87
02/17
0.8676000237464905
0.87
0.87
0.8676000237464905
0.87
0.87
02/18
0.8726999759674072
0.87
0.87
0.8726999759674072
0.87
0.87
02/19
0.8790000081062317
0.87
0.87
0.8790000081062317
0.87
0.87
02/22
0.8779000043869019
0.87
0.87
0.8779000043869019
0.87
0.87
02/23
0.8754000067710876
0.87
0.87
0.8754000067710876
0.87
0.87
02/24
0.8781999945640564
0.88
0.87
0.8781999945640564
0.88
0.87
02/25
0.8878999948501587
0.88
0.87
0.8878999948501587
0.88
0.87
02/26
0.8920999765396118
0.88
0.87
0.8920999765396118
0.88
0.87
03/01
0.9053999781608582
0.89
0.88
0.9053999781608582
0.89
0.88
03/02
0.9063000082969666
0.89
0.88
0.9063000082969666
0.89
0.88
03/03
0.9072499871253967
0.9
0.88
0.9072499871253967
0.9
0.88
03/04
0.9032999873161316
0.9
0.88
0.9032999873161316
0.9
0.88
03/05
0.8967999815940857
0.9
0.88
0.8967999815940857
0.9
0.88
03/08
0.9049999713897705
0.9
0.88
0.9049999713897705
0.9
0.88
03/09
0.906000018119812
0.9
0.88
0.906000018119812
0.9
0.88
03/10
0.911300003528595
0.9
0.89
0.911300003528595
0.9
0.89
03/11
0.9079999923706055
0.91
0.89
0.9079999923706055
0.91
0.89
03/12
0.9050999879837036
0.91
0.89
0.9050999879837036
0.91
0.89
03/15
0.9083999991416931
0.91
0.89
0.9083999991416931
0.91
0.89
03/16
0.9035999774932861
0.91
0.89
0.9035999774932861
0.91
0.89
03/17
0.8967999815940857
0.9
0.89
0.8967999815940857
0.9
0.89
03/18
0.8924400210380554
0.9
0.89
0.8924400210380554
0.9
0.89
03/19
0.9009000062942505
0.9
0.89
0.9009000062942505
0.9
0.89
03/22
0.8978000283241272
0.9
0.89
0.8978000283241272
0.9
0.89
03/23
0.8963000178337097
0.9
0.9
0.8963000178337097
0.9
0.9
03/24
0.894599974155426
0.9
0.9
0.894599974155426
0.9
0.9
03/25
0.8960000276565552
0.9
0.9
0.8960000276565552
0.9
0.9
03/26
0.8997899889945984
0.9
0.9
0.8997899889945984
0.9
0.9
03/29
0.8996999859809875
0.9
0.9
0.8996999859809875
0.9
0.9
03/30
0.8902000188827515
0.9
0.9
0.8902000188827515
0.9
0.9
03/31
0.8895000219345093
0.9
0.9
0.8895000219345093
0.9
0.9
04/01
0.8881000280380249
0.89
0.9
0.8881000280380249
0.89
0.9
04/02
0.8877000212669373
0.89
0.9
0.8877000212669373
0.89
0.9
04/05
0.881600022315979
0.89
0.9
0.881600022315979
0.89
0.9
04/06
0.8774499893188477
0.88
0.9
0.8774499893188477
0.88
0.9
04/07
0.8755000233650208
0.88
0.9
0.8755000233650208
0.88
0.9
04/08
0.8740000128746033
0.88
0.9
0.8740000128746033
0.88
0.9
04/09
0.8770999908447266
0.88
0.89
0.8770999908447266
0.88
0.89
04/12
0.8841000199317932
0.88
0.89
0.8841000199317932
0.88
0.89
04/13
0.8849999904632568
0.88
0.89
0.8849999904632568
0.88
0.89
04/14
0.8823999762535095
0.88
0.89
0.8823999762535095
0.88
0.89
04/15
0.8774999976158142
0.88
0.89
0.8774999976158142
0.88
0.89
04/16
0.8790000081062317
0.88
0.89
0.8790000081062317
0.88
0.89
04/19
0.8794599771499634
0.88
0.89
0.8794599771499634
0.88
0.89
04/20
0.8743000030517578
0.88
0.89
0.8743000030517578
0.88
0.89
04/21
0.8684999942779541
0.88
0.89
0.8684999942779541
0.88
0.89
04/22
0.8629999756813049
0.87
0.88
0.8629999756813049
0.87
0.88
04/23
0.8701000213623047
0.87
0.88
0.8701000213623047
0.87
0.88
04/26
0.8664000034332275
0.87
0.88
0.8664000034332275
0.87
0.88
04/27
0.8637199997901917
0.87
0.88
0.8637199997901917
0.87
0.88
04/28
0.8689000010490417
0.87
0.88
0.8689000010490417
0.87
0.88
04/29
0.8636000156402588
0.87
0.88
0.8636000156402588
0.87
0.88
04/30
0.8690000176429749
0.87
0.88
0.8690000176429749
0.87
0.88
05/03
0.8654999732971191
0.87
0.88
0.8654999732971191
0.87
0.88
05/04
0.8568999767303467
0.86
0.87
0.8568999767303467
0.86
0.87
05/05
0.8485000133514404
0.86
0.87
0.8485000133514404
0.86
0.87
05/06
0.849399983882904
0.86
0.87
0.849399983882904
0.86
0.87
05/07
0.859499990940094
0.86
0.87
0.859499990940094
0.86
0.87
05/10
0.8598999977111816
0.85
0.87
0.8598999977111816
0.85
0.87
05/11
0.8461999893188477
0.85
0.87
0.8461999893188477
0.85
0.87
05/12
0.8517000079154968
0.85
0.87
0.8517000079154968
0.85
0.87
05/13
0.8579999804496765
0.86
0.87
0.8579999804496765
0.86
0.87
05/14
0.8501999974250793
0.85
0.87
0.8501999974250793
0.85
0.87
05/17
0.8557000160217285
0.85
0.86
0.8557000160217285
0.85
0.86
05/18
0.8515999913215637
0.85
0.86
0.8515999913215637
0.85
0.86
05/19
0.8596400022506714
0.86
0.86
0.8596400022506714
0.86
0.86
05/20
0.8700000047683716
0.86
0.86
0.8700000047683716
0.86
0.86
05/21
0.8679999709129333
0.86
0.86
0.8679999709129333
0.86
0.86
05/24
0.8567000031471252
0.86
0.86
0.8567000031471252
0.86
0.86
05/25
0.8564000129699707
0.86
0.86
0.8564000129699707
0.86
0.86
05/26
0.8461999893188477
0.86
0.86
0.8461999893188477
0.86
0.86
05/27
0.8479999899864197
0.86
0.86
0.8479999899864197
0.86
0.86
05/28
0.8489999771118164
0.85
0.86
0.8489999771118164
0.85
0.86
05/31
0.8460000157356262
0.85
0.86
0.8460000157356262
0.85
0.86
06/01
0.833899974822998
0.84
0.86
0.833899974822998
0.84
0.86
06/02
0.8352000117301941
0.84
0.85
0.8352000117301941
0.84
0.85
06/03
0.8314999938011169
0.84
0.85
0.8314999938011169
0.84
0.85
06/04
0.8264999985694885
0.83
0.85
0.8264999985694885
0.83
0.85
06/07
0.8234999775886536
0.83
0.85
0.8234999775886536
0.83
0.85
06/08
0.8281999826431274
0.83
0.85
0.8281999826431274
0.83
0.85
06/09
0.8241199851036072
0.83
0.85
0.8241199851036072
0.83
0.85
06/10
0.8230000138282776
0.83
0.85
0.8230000138282776
0.83
0.85
06/11
0.8309999704360962
0.83
0.85
0.8309999704360962
0.83
0.85
06/14
0.8288999795913696
0.83
0.84
0.8288999795913696
0.83
0.84
06/15
0.8321999907493591
0.83
0.84
0.8321999907493591
0.83
0.84
06/16
0.8352000117301941
0.83
0.84
0.8352000117301941
0.83
0.84
06/17
0.8356000185012817
0.83
0.84
0.8356000185012817
0.83
0.84
06/18
0.8345000147819519
0.83
0.84
0.8345000147819519
0.83
0.84
06/21
0.8342000246047974
0.83
0.84
0.8342000246047974
0.83
0.84
06/22
0.8278999924659729
0.83
0.84
0.8278999924659729
0.83
0.84
06/23
0.8227999806404114
0.83
0.84
0.8227999806404114
0.83
0.84
06/24
0.8260999917984009
0.83
0.84
0.8260999917984009
0.83
0.84
06/25
0.8198000192642212
0.83
0.83
0.8198000192642212
0.83
0.83
06/28
0.8127999901771545
0.82
0.83
0.8127999901771545
0.82
0.83
06/29
0.8094000220298767
0.82
0.83
0.8094000220298767
0.82
0.83
06/30
0.8181999921798706
0.82
0.83
0.8181999921798706
0.82
0.83
07/01
0.8245000243186951
0.82
0.83
0.8245000243186951
0.82
0.83
07/02
0.8253999948501587
0.82
0.83
0.8253999948501587
0.82
0.83
07/05
0.8284000158309937
0.82
0.83
0.8284000158309937
0.82
0.83
07/06
0.8331999778747559
0.83
0.83
0.8331999778747559
0.83
0.83
07/07
0.832099974155426
0.83
0.83
0.832099974155426
0.83
0.83
07/08
0.8374000191688538
0.83
0.83
0.8374000191688538
0.83
0.83
07/09
0.8352000117301941
0.83
0.83
0.8352000117301941
0.83
0.83
07/12
0.8377000093460083
0.84
0.83
0.8377000093460083
0.84
0.83
07/13
0.8377000093460083
0.84
0.83
0.8377000093460083
0.84
0.83
07/14
0.8342000246047974
0.84
0.83
0.8342000246047974
0.84
0.83
07/15
0.8371000289916992
0.84
0.83
0.8371000289916992
0.84
0.83
07/16
0.8431000113487244
0.84
0.83
0.8431000113487244
0.84
0.83
07/19
0.8494399785995483
0.84
0.83
0.8494399785995483
0.84
0.83
07/20
0.843209981918335
0.84
0.83
0.843209981918335
0.84
0.83
07/21
0.8406999707221985
0.84
0.83
0.8406999707221985
0.84
0.83
07/22
0.8446000218391418
0.84
0.83
0.8446000218391418
0.84
0.83
07/23
0.8367000222206116
0.84
0.83
0.8367000222206116
0.84
0.83
07/26
0.838699996471405
0.84
0.83
0.838699996471405
0.84
0.83
07/27
0.833299994468689
0.84
0.83
0.833299994468689
0.84
0.83
07/28
0.8331000208854675
0.84
0.83
0.8331000208854675
0.84
0.83
07/29
0.8377000093460083
0.84
0.83
0.8377000093460083
0.84
0.83
07/30
0.8310400247573853
0.83
0.83
0.8310400247573853
0.83
0.83
08/02
0.8288000226020813
0.83
0.83
0.8288000226020813
0.83
0.83
08/03
0.8292499780654907
0.83
0.83
0.8292499780654907
0.83
0.83
08/04
0.8292999863624573
0.83
0.84
0.8292999863624573
0.83
0.84
08/05
0.8278999924659729
0.83
0.84
0.8278999924659729
0.83
0.84
08/06
0.829200029373169
0.83
0.84
0.829200029373169
0.83
0.84
08/09
0.8314999938011169
0.83
0.84
0.8314999938011169
0.83
0.84
08/10
0.8317000269889832
0.83
0.84
0.8317000269889832
0.83
0.84
08/11
0.8313999772071838
0.83
0.84
0.8313999772071838
0.83
0.84
08/12
0.8215600252151489
0.83
0.83
0.8215600252151489
0.83
0.83
08/13
0.8227999806404114
0.83
0.83
0.8227999806404114
0.83
0.83
08/16
0.8184000253677368
0.83
0.83
0.8184000253677368
0.83
0.83
08/17
0.8188999891281128
0.82
0.83
0.8188999891281128
0.82
0.83
08/18
0.8266100287437439
0.82
0.83
0.8266100287437439
0.82
0.83
08/19
0.8238000273704529
0.82
0.83
0.8238000273704529
0.82
0.83
08/20
0.8220999836921692
0.82
0.83
0.8220999836921692
0.82
0.83
08/23
0.8173999786376953
0.82
0.83
0.8173999786376953
0.82
0.83
08/24
0.8154199719429016
0.82
0.83
0.8154199719429016
0.82
0.83
08/25
0.819920003414154
0.82
0.83
0.819920003414154
0.82
0.83
08/26
0.8184999823570251
0.82
0.83
0.8184999823570251
0.82
0.83
08/27
0.8187000155448914
0.82
0.83
0.8187000155448914
0.82
0.83
08/30
0.8209999799728394
0.82
0.83
0.8209999799728394
0.82
0.83
08/31
0.8187000155448914
0.82
0.82
0.8187000155448914
0.82
0.82
09/01
0.8263000249862671
0.82
0.82
0.8263000249862671
0.82
0.82
09/02
0.8285999894142151
0.82
0.82
0.8285999894142151
0.82
0.82
09/03
0.8327000141143799
0.83
0.82
0.8327000141143799
0.83
0.82
09/06
0.8342999815940857
0.83
0.82
0.8342999815940857
0.83
0.82
09/07
0.8356000185012817
0.83
0.82
0.8356000185012817
0.83
0.82
09/08
0.8258000016212463
0.83
0.82
0.8258000016212463
0.83
0.82
09/09
0.8226000070571899
0.83
0.82
0.8226000070571899
0.83
0.82
09/10
0.8226100206375122
0.83
0.82
0.8226100206375122
0.83
0.82
09/13
0.8272500038146973
0.83
0.82
0.8272500038146973
0.83
0.82
09/14
0.8340799808502197
0.83
0.82
0.8340799808502197
0.83
0.82
09/15
0.8360000252723694
0.83
0.82
0.8360000252723694
0.83
0.82
09/16
0.83228999376297
0.83
0.82
0.83228999376297
0.83
0.82
09/17
0.8366000056266785
0.83
0.83
0.8366000056266785
0.83
0.83
09/20
0.8335999846458435
0.83
0.83
0.8335999846458435
0.83
0.83
09/21
0.8402000069618225
0.84
0.83
0.8402000069618225
0.84
0.83
09/22
0.8486999869346619
0.84
0.83
0.8486999869346619
0.84
0.83
09/23
0.8559600114822388
0.84
0.83
0.8559600114822388
0.84
0.83
09/24
0.8493300080299377
0.85
0.83
0.8493300080299377
0.85
0.83
09/27
0.8513000011444092
0.85
0.83
0.8513000011444092
0.85
0.83
09/28
0.8496000170707703
0.85
0.83
0.8496000170707703
0.85
0.83
09/29
0.8585000038146973
0.85
0.83
0.8585000038146973
0.85
0.83
09/30
0.862559974193573
0.85
0.84
0.862559974193573
0.85
0.84
10/01
0.866599977016449
0.86
0.84
0.866599977016449
0.86
0.84
10/04
0.8709800243377686
0.86
0.84
0.8709800243377686
0.86
0.84
10/05
0.8641700148582458
0.86
0.84
0.8641700148582458
0.86
0.84
10/06
0.8705499768257141
0.87
0.84
0.8705499768257141
0.87
0.84
10/07
0.8775500059127808
0.87
0.85
0.8775500059127808
0.87
0.85
10/08
0.8769500255584717
0.87
0.85
0.8769500255584717
0.87
0.85
10/11
0.8763700127601624
0.87
0.85
0.8763700127601624
0.87
0.85
10/12
0.8733999729156494
0.87
0.85
0.8733999729156494
0.87
0.85
10/13
0.8801000118255615
0.88
0.85
0.8801000118255615
0.88
0.85
10/14
0.8780999779701233
0.88
0.85
0.8780999779701233
0.88
0.85
10/15
0.8788999915122986
0.88
0.86
0.8788999915122986
0.88
0.86
10/18
0.8736000061035156
0.88
0.86
0.8736000061035156
0.88
0.86
10/19
0.8766000270843506
0.88
0.86
0.8766000270843506
0.88
0.86
10/20
0.8751000165939331
0.88
0.86
0.8751000165939331
0.88
0.86
10/21
0.8812000155448914
0.88
0.86
0.8812000155448914
0.88
0.86
10/22
0.8853999972343445
0.88
0.87
0.8853999972343445
0.88
0.87
10/25
0.8889999985694885
0.88
0.87
0.8889999985694885
0.88
0.87
10/26
0.8872900009155273
0.88
0.87
0.8872900009155273
0.88
0.87
10/27
0.8741000294685364
0.88
0.87
0.8741000294685364
0.88
0.87
10/28
0.873199999332428
0.88
0.87
0.873199999332428
0.88
0.87
10/29
0.873199999332428
0.88
0.87
0.873199999332428
0.88
0.87
11/01
0.8705999851226807
0.88
0.87
0.8705999851226807
0.88
0.87
11/02
0.866100013256073
0.87
0.87
0.866100013256073
0.87
0.87
11/03
0.8752999901771545
0.87
0.88
0.8752999901771545
0.87
0.88
11/04
0.8769999742507935
0.87
0.88
0.8769999742507935
0.87
0.88
11/05
0.8741000294685364
0.87
0.88
0.8741000294685364
0.87
0.88
11/08
0.8684200048446655
0.87
0.88
0.8684200048446655
0.87
0.88
11/09
0.8603000044822693
0.87
0.88
0.8603000044822693
0.87
0.88
11/10
0.8604000210762024
0.87
0.88
0.8604000210762024
0.87
0.88
11/11
0.8543199896812439
0.86
0.87
0.8543199896812439
0.86
0.87
11/12
0.8457099795341492
0.86
0.87
0.8457099795341492
0.86
0.87
11/15
0.8486199975013733
0.85
0.87
0.8486199975013733
0.85
0.87
11/16
0.8460000157356262
0.85
0.87
0.8460000157356262
0.85
0.87
11/17
0.8493000268936157
0.85
0.87
0.8493000268936157
0.85
0.87
11/18
0.8511000275611877
0.85
0.87
0.8511000275611877
0.85
0.87
11/19
0.8507000207901001
0.85
0.87
0.8507000207901001
0.85
0.87
11/22
0.8585900068283081
0.85
0.87
0.8585900068283081
0.85
0.87
11/23
0.8529999852180481
0.85
0.87
0.8529999852180481
0.85
0.87
11/24
0.847100019454956
0.85
0.86
0.847100019454956
0.85
0.86
11/25
0.8460000157356262
0.85
0.86
0.8460000157356262
0.85
0.86
11/26
0.8464000225067139
0.85
0.86
0.8464000225067139
0.85
0.86
11/29
0.8489000201225281
0.85
0.86
0.8489000201225281
0.85
0.86
11/30
0.8424999713897705
0.85
0.86
0.8424999713897705
0.85
0.86
12/01
0.8345000147819519
0.84
0.86
0.8345000147819519
0.84
0.86
12/02
0.8405699729919434
0.84
0.86
0.8405699729919434
0.84
0.86
12/03
0.8474000096321106
0.84
0.85
0.8474000096321106
0.84
0.85
12/06
0.8506500124931335
0.84
0.85
0.8506500124931335
0.84
0.85
12/07
0.8456000089645386
0.84
0.85
0.8456000089645386
0.84
0.85
12/08
0.8407999873161316
0.85
0.85
0.8407999873161316
0.85
0.85
12/09
0.8385999798774719
0.84
0.85
0.8385999798774719
0.84
0.85
12/10
0.8392999768257141
0.84
0.85
0.8392999768257141
0.84
0.85
12/13
0.8355000019073486
0.84
0.85
0.8355000019073486
0.84
0.85
12/14
0.8442999720573425
0.84
0.85
0.8442999720573425
0.84
0.85
12/15
0.8472999930381775
0.84
0.85
0.8472999930381775
0.84
0.85
12/16
0.8497999906539917
0.84
0.85
0.8497999906539917
0.84
0.85
12/17
0.8468999862670898
0.84
0.85
0.8468999862670898
0.84
0.85
12/20
0.8483800292015076
0.85
0.85
0.8483800292015076
0.85
0.85
12/21
0.84579998254776
0.85
0.85
0.84579998254776
0.85
0.85
12/22
0.8462899923324585
0.85
0.85
0.8462899923324585
0.85
0.85
12/23
0.8510299921035767
0.85
0.85
0.8510299921035767
0.85
0.85
12/24
0.8495399951934814
0.85
0.85
0.8495399951934814
0.85
0.85
12/27
0.8485999703407288
0.85
0.85
0.8485999703407288
0.85
0.85
12/28
0.8537999987602234
0.85
0.85
0.8537999987602234
0.85
0.85
12/29
0.8521999716758728
0.85
0.85
0.8521999716758728
0.85
0.85
12/30
0.8528800010681152
0.85
0.85
0.8528800010681152
0.85
0.85
12/31
0.8614000082015991
0.85
0.85
0.8614000082015991
0.85
0.85