2003年（平成15年）のユーロ／円の為替チャートとデータ

TOP＞FXの練習

ユーロ／円


１時間足、５分足、１分足の練習はこちらから。





2003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/

2003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

01/23
126.87999725341797

01/24
127.48999786376953

01/27
128.44000244140625

01/28
128.47000122070312

01/29
128.27999877929688
127.91
01/30
128.77999877929688
128.29
01/31
129.11000061035156
128.62
02/03
129.77999877929688
128.88
02/04
130.38999938964844
129.27
02/05
129.42999267578125
129.5
02/06
129.85000610351562
129.71
02/07
130.19000244140625
129.93
02/10
129.8300018310547
129.94
02/11
130.0
129.86
02/12
129.89999389648438
129.95
02/13
130.47000122070312
130.08
02/14
129.77999877929688
130
02/17
128.9199981689453
129.81
02/18
127.11000061035156
129.24
02/19
127.52999877929688
128.76
02/20
128.0399932861328
128.28
02/21
127.80999755859375
127.88
02/24
127.62999725341797
127.62
02/25
126.20999908447266
127.44
02/26
126.37000274658203
127.21
128.67
02/27
126.4800033569336
126.9
128.65
02/28
127.62000274658203
126.86
128.66
03/03
128.19000244140625
126.97
128.65
03/04
128.58999633789062
127.45
128.65
03/05
128.61000061035156
127.9
128.66
03/06
128.6999969482422
128.34
128.66
03/07
128.91000366210938
128.6
128.65
03/10
129.05999755859375
128.77
128.62
03/11
129.25
128.91
128.58
03/12
129.05999755859375
129
128.56
03/13
128.11000061035156
128.88
128.49
03/14
126.98999786376953
128.49
128.37
03/17
126.12999725341797
127.91
128.22
03/18
126.19999694824219
127.3
128.07
03/19
127.05999755859375
126.9
127.95
03/20
127.54000091552734
126.78
127.84
03/21
128.22000122070312
127.03
127.77
03/24
128.5
127.5
127.76
03/25
127.81999969482422
127.83
127.79
03/26
128.27999877929688
128.07
127.82
03/27
128.30999755859375
128.23
127.83
03/28
129.22999572753906
128.43
127.88
03/31
128.86000061035156
128.5
127.93
04/01
128.89999389648438
128.72
128.04
04/02
127.97000122070312
128.65
128.1
04/03
128.3800048828125
128.67
128.18
04/04
128.75999450683594
128.57
128.23
04/07
128.0399932861328
128.41
128.22
04/08
128.30999755859375
128.29
128.21
04/09
129.36000061035156
128.57
128.24
04/10
128.91000366210938
128.68
128.25
04/11
129.5
128.82
128.27
04/14
129.64999389648438
129.15
128.29
04/15
129.88999938964844
129.46
128.32
04/16
130.42999267578125
129.68
128.37
04/17
130.17999267578125
129.93
128.46
04/18
130.38999938964844
130.11
128.59
04/21
130.89999389648438
130.36
128.78
04/22
131.4499969482422
130.67
128.99
04/23
131.9499969482422
130.97
129.19
04/24
132.2100067138672
131.38
129.38
04/25
132.57000732421875
131.82
129.55
04/28
132.2899932861328
132.09
129.7
04/29
132.66000366210938
132.34
129.9
04/30
132.75999450683594
132.5
130.07
05/01
133.1699981689453
132.69
130.27
05/02
133.63999938964844
132.9
130.45
05/05
133.80999755859375
133.21
130.64
05/06
134.2899932861328
133.53
130.86
05/07
132.16000366210938
133.41
131.03
05/08
134.47999572753906
133.68
131.27
05/09
134.82000732421875
133.91
131.51
05/12
135.1999969482422
134.19
131.8
05/13
134.4499969482422
134.22
132.04
05/14
133.5
134.49
132.21
05/15
132.5800018310547
134.11
132.36
05/16
134.5500030517578
134.06
132.56
05/19
136.35000610351562
134.29
132.83
05/20
136.83999633789062
134.76
133.11
05/21
136.94000244140625
135.45
133.37
05/22
137.0800018310547
136.35
133.64
05/23
138.35000610351562
137.11
133.96
05/26
138.60000610351562
137.56
134.27
05/27
138.52999877929688
137.9
134.55
05/28
139.41000366210938
138.39
134.85
05/29
140.5500030517578
139.09
135.18
05/30
140.49000549316406
139.52
135.5
06/02
139.36000061035156
139.67
135.78
06/03
139.8300018310547
139.93
136.07
06/04
138.44000244140625
139.73
136.3
06/05
139.41000366210938
139.51
136.55
06/06
138.83999633789062
139.18
136.75
06/09
138.41000366210938
138.99
136.94
06/10
137.47000122070312
138.51
137.07
06/11
138.42999267578125
138.51
137.32
06/12
138.47999572753906
138.33
137.48
06/13
139.3000030517578
138.42
137.66
06/16
139.0500030517578
138.55
137.81
06/17
139.16000366210938
138.88
138
06/18
137.83999633789062
138.77
138.17
06/19
138.7100067138672
138.81
138.42
06/20
137.52999877929688
138.46
138.54
06/23
135.97000122070312
137.84
138.52
06/24
135.57000732421875
137.12
138.47
06/25
136.0800018310547
136.77
138.44
06/26
136.47999572753906
136.33
138.41
06/27
136.75
136.17
138.35
06/30
137.8800048828125
136.55
138.32
07/01
137.91000366210938
137.02
138.29
07/02
136.33999633789062
137.07
138.17
07/03
135.80999755859375
136.94
137.98
07/04
135.60000610351562
136.71
137.79
07/07
133.8300018310547
135.9
137.56
07/08
133.85000610351562
135.09
137.33
07/09
133.61000061035156
134.54
137.13
07/10
133.6699981689453
134.11
136.9
07/11
132.97000122070312
133.59
136.67
07/14
132.72999572753906
133.37
136.44
07/15
131.77999877929688
132.95
136.21
07/16
132.52999877929688
132.74
135.98
07/17
133.5
132.7
135.78
07/18
133.52999877929688
132.81
135.55
07/21
134.3800048828125
133.14
135.36
07/22
134.77000427246094
133.74
135.18
07/23
136.35000610351562
134.51
135.13
07/24
136.52999877929688
135.11
135.04
07/25
136.61000061035156
135.73
135
07/28
137.14999389648438
136.28
135.05
07/29
137.14999389648438
136.76
135.11
07/30
136.5
136.79
135.13
07/31
135.44000244140625
136.57
135.09
08/01
135.47999572753906
136.34
135.04
08/04
136.69000244140625
136.25
134.99
08/05
136.61000061035156
136.14
134.94
08/06
136.24000549316406
136.09
134.93
08/07
135.41000366210938
136.09
134.92
08/08
134.7100067138672
135.93
134.88
08/11
134.6199951171875
135.52
134.91
08/12
133.6999969482422
134.94
134.91
08/13
134.83999633789062
134.66
134.96
08/14
134.11000061035156
134.4
134.97
08/15
134.17999267578125
134.29
135.02
08/18
133.08999633789062
133.98
135.04
08/19
132.07000732421875
133.66
135.05
08/20
131.22999572753906
132.94
135
08/21
128.75999450683594
131.87
134.81
08/22
127.86000061035156
130.6
134.58
08/25
126.97000122070312
129.38
134.28
08/26
127.55000305175781
128.47
133.99
08/27
127.66999816894531
127.76
133.65
08/28
127.77999877929688
127.57
133.3
08/29
128.3000030517578
127.65
132.96
09/01
127.66999816894531
127.79
132.59
09/02
125.94000244140625
127.47
132.14
09/03
125.37000274658203
127.01
131.69
09/04
127.77999877929688
127.01
131.39
09/05
129.69000244140625
127.29
131.15
09/08
129.00999450683594
127.56
130.85
09/09
131.10000610351562
128.59
130.63
09/10
131.08999633789062
129.73
130.42
09/11
131.0399932861328
130.39
130.25
09/12
132.41000366210938
130.93
130.15
09/15
132.49000549316406
131.63
130.07
09/16
129.82000732421875
131.37
129.91
09/17
130.91000366210938
131.33
129.76
09/18
129.61000061035156
131.05
129.58
09/19
129.75
130.52
129.4
09/22
128.6199951171875
129.74
129.22
09/23
128.4499969482422
129.47
129.07
09/24
128.42999267578125
128.97
128.96
09/25
128.6199951171875
128.77
128.96
09/26
128.0800018310547
128.44
128.97
09/29
128.72000122070312
128.46
129.04
09/30
129.8699951171875
128.74
129.13
10/01
130.3000030517578
129.12
129.23
10/02
129.55999755859375
129.31
129.31
10/03
128.36000061035156
129.36
129.31
10/06
129.88999938964844
129.6
129.4
10/07
129.4600067138672
129.51
129.54
10/08
129.42999267578125
129.34
129.7
10/09
128.02000427246094
129.03
129.71
10/10
128.16000366210938
128.99
129.65
10/13
127.51000213623047
128.52
129.59
10/14
127.6500015258789
128.15
129.45
10/15
127.30000305175781
127.73
129.3
10/16
127.26000213623047
127.58
129.15
10/17
127.75
127.49
128.96
10/20
128.22999572753906
127.64
128.79
10/21
127.83000183105469
127.67
128.71
10/22
128.75
127.96
128.62
10/23
129.3300018310547
128.38
128.61
10/24
128.75
128.58
128.57
10/27
127.29000091552734
128.39
128.52
10/28
126.13999938964844
128.05
128.43
10/29
126.2300033569336
127.55
128.34
10/30
126.30000305175781
126.94
128.25
10/31
127.43000030517578
126.68
128.22
11/03
127.0
126.62
128.15
11/04
125.69000244140625
126.53
127.98
11/05
125.55000305175781
126.39
127.79
11/06
125.7300033569336
126.28
127.64
11/07
126.0
125.99
127.55
11/10
124.5199966430664
125.5
127.33
11/11
125.18000030517578
125.4
127.16
11/12
126.58000183105469
125.6
127.05
11/13
126.83000183105469
125.82
127
11/14
127.55999755859375
126.13
126.98
11/17
128.0800018310547
126.85
127
11/18
129.1999969482422
127.65
127.06
11/19
129.7899932861328
128.29
127.16
11/20
129.8000030517578
128.89
127.26
11/21
129.5500030517578
129.28
127.33
11/24
128.8800048828125
129.44
127.36
11/25
128.83999633789062
129.37
127.4
11/26
130.11000061035156
129.44
127.45
11/27
130.22000122070312
129.52
127.49
11/28
131.39999389648438
129.89
127.6
12/01
130.5800018310547
130.23
127.73
12/02
131.44000244140625
130.75
127.94
12/03
131.25999450683594
130.98
128.14
12/04
130.75999450683594
131.09
128.32
12/05
130.72999572753906
130.95
128.45
12/08
131.25999450683594
131.09
128.62
12/09
131.17999267578125
131.04
128.84
12/10
132.10000610351562
131.21
129.1
12/11
132.0
131.45
129.35
12/12
132.27999877929688
131.76
129.61
12/15
132.67999267578125
132.05
129.93
12/16
132.5
132.31
130.22
12/17
133.1699981689453
132.53
130.49
12/18
133.7100067138672
132.87
130.76
12/19
133.22999572753906
133.06
130.99
12/22
133.27000427246094
133.18
131.2
12/23
133.14999389648438
133.31
131.36
12/24
133.58999633789062
133.39
131.51
12/25
133.4600067138672
133.34
131.65
12/26
133.41000366210938
133.38
131.81
12/29
133.6199951171875
133.45
132
12/30
134.22000122070312
133.66
132.21
12/31
135.16000366210938
133.97
132.42

Copyright (c) 2014 All Rights Reserved.