2004年（平成16年）のユーロ／円の為替チャートとデータ
１時間足、５分足、１分足の練習はこちらから。
2004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/
2004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
135.00999450683594
135.00999450683594
01/02
134.6699981689453
134.6699981689453
01/05
134.8000030517578
134.8000030517578
01/06
135.11000061035156
135.11000061035156
01/07
134.17999267578125
134.75
134.17999267578125
134.75
01/08
135.6199951171875
134.88
135.6199951171875
134.88
01/09
136.8300018310547
135.31
136.8300018310547
135.31
01/12
135.8000030517578
135.51
135.8000030517578
135.51
01/13
135.85000610351562
135.66
135.85000610351562
135.66
01/14
134.4199981689453
135.7
134.4199981689453
135.7
01/15
133.9199981689453
135.36
133.9199981689453
135.36
01/16
132.22999572753906
134.44
132.22999572753906
134.44
01/19
132.41000366210938
133.77
132.41000366210938
133.77
01/20
134.67999267578125
133.53
134.67999267578125
133.53
01/21
135.22000122070312
133.69
135.22000122070312
133.69
01/22
135.02999877929688
133.91
135.02999877929688
133.91
01/23
134.4600067138672
134.36
134.4600067138672
134.36
01/26
132.7899932861328
134.44
132.7899932861328
134.44
01/27
133.4600067138672
134.19
133.4600067138672
134.19
01/28
132.00999450683594
133.55
132.00999450683594
133.55
01/29
131.4199981689453
132.83
131.4199981689453
132.83
01/30
131.74000549316406
132.28
131.74000549316406
132.28
02/02
131.16000366210938
131.96
131.16000366210938
131.96
02/03
132.27000427246094
131.72
132.27000427246094
131.72
02/04
132.22000122070312
131.76
133.89
132.22000122070312
131.76
133.89
02/05
132.72999572753906
132.02
133.8
132.72999572753906
132.02
133.8
02/06
133.94000244140625
132.46
133.77
133.94000244140625
132.46
133.77
02/09
134.30999755859375
133.09
133.75
134.30999755859375
133.09
133.75
02/10
133.91000366210938
133.42
133.7
133.91000366210938
133.42
133.7
02/11
135.08999633789062
134
133.74
135.08999633789062
134
133.74
02/12
134.99000549316406
134.45
133.72
134.99000549316406
134.45
133.72
02/13
133.9199981689453
134.44
133.6
133.9199981689453
134.44
133.6
02/16
134.5800018310547
134.5
133.55
134.5800018310547
134.5
133.55
02/17
135.8000030517578
134.88
133.55
135.8000030517578
134.88
133.55
02/18
135.35000610351562
134.93
133.59
135.35000610351562
134.93
133.59
02/19
136.3800048828125
135.21
133.68
136.3800048828125
135.21
133.68
02/20
136.64999389648438
135.75
133.86
136.64999389648438
135.75
133.86
02/23
136.10000610351562
136.06
134.01
136.10000610351562
136.06
134.01
02/24
137.1699981689453
136.33
134.11
137.1699981689453
136.33
134.11
02/25
136.19000244140625
136.5
134.15
136.19000244140625
136.5
134.15
02/26
136.27999877929688
136.48
134.2
136.27999877929688
136.48
134.2
02/27
136.49000549316406
136.45
134.28
136.49000549316406
136.45
134.28
03/01
135.57000732421875
136.34
134.39
135.57000732421875
136.34
134.39
03/02
134.38999938964844
135.78
134.43
134.38999938964844
135.78
134.43
03/03
134.24000549316406
135.39
134.52
134.24000549316406
135.39
134.52
03/04
135.72000122070312
135.28
134.69
135.72000122070312
135.28
134.69
03/05
138.50999450683594
135.69
134.96
138.50999450683594
135.69
134.96
03/08
138.25999450683594
136.22
135.24
138.25999450683594
136.22
135.24
03/09
137.25
136.8
135.44
137.25
136.8
135.44
03/10
135.58999633789062
137.07
135.58
135.58999633789062
137.07
135.58
03/11
136.85000610351562
137.29
135.74
136.85000610351562
137.29
135.74
03/12
135.24000549316406
136.64
135.79
135.24000549316406
136.64
135.79
03/15
135.35000610351562
136.06
135.83
135.35000610351562
136.06
135.83
03/16
133.25
135.26
135.81
133.25
135.26
135.81
03/17
132.3800048828125
134.61
135.7
132.3800048828125
134.61
135.7
03/18
132.27999877929688
133.7
135.59
132.27999877929688
133.7
135.59
03/19
130.86000061035156
132.82
135.47
130.86000061035156
132.82
135.47
03/22
131.75999450683594
132.11
135.36
131.75999450683594
132.11
135.36
03/23
131.75999450683594
131.81
135.19
131.75999450683594
131.81
135.19
03/24
129.13999938964844
131.16
134.95
129.13999938964844
131.16
134.95
03/25
128.75999450683594
130.46
134.64
128.75999450683594
130.46
134.64
03/26
128.72999572753906
130.03
134.32
128.72999572753906
130.03
134.32
03/29
128.2899932861328
129.34
134.01
128.2899932861328
129.34
134.01
03/30
128.7899932861328
128.74
133.68
128.7899932861328
128.74
133.68
03/31
128.30999755859375
128.58
133.36
128.30999755859375
128.58
133.36
04/01
128.25
128.47
133.04
128.25
128.47
133.04
04/02
126.8499984741211
128.1
132.66
126.8499984741211
128.1
132.66
04/05
126.22000122070312
127.68
132.28
126.22000122070312
127.68
132.28
04/06
128.25
127.58
132.04
128.25
127.58
132.04
04/07
127.98999786376953
127.51
131.79
127.98999786376953
127.51
131.79
04/08
128.50999450683594
127.56
131.5
128.50999450683594
127.56
131.5
04/09
128.5399932861328
127.9
131.1
128.5399932861328
127.9
131.1
04/12
127.13999938964844
128.09
130.65
127.13999938964844
128.09
130.65
04/13
127.47000122070312
127.93
130.26
127.47000122070312
127.93
130.26
04/14
129.72999572753906
128.28
130.03
129.72999572753906
128.28
130.03
04/15
129.67999267578125
128.51
129.74
129.67999267578125
128.51
129.74
04/16
129.3699951171875
128.68
129.51
129.3699951171875
128.68
129.51
04/19
130.17999267578125
129.29
129.3
130.17999267578125
129.29
129.3
04/20
129.0
129.59
129.13
129.0
129.59
129.13
04/21
129.05999755859375
129.46
129
129.05999755859375
129.46
129
04/22
130.47999572753906
129.62
128.92
130.47999572753906
129.62
128.92
04/23
129.3300018310547
129.61
128.86
129.3300018310547
129.61
128.86
04/26
128.74000549316406
129.32
128.74
128.74000549316406
129.32
128.74
04/27
130.67999267578125
129.66
128.7
130.67999267578125
129.66
128.7
04/28
130.30999755859375
129.91
128.75
130.30999755859375
129.91
128.75
04/29
131.42999267578125
130.1
128.85
131.42999267578125
130.1
128.85
04/30
132.25
130.68
128.99
132.25
130.68
128.99
05/03
131.47999572753906
131.23
129.12
131.47999572753906
131.23
129.12
05/04
132.57000732421875
131.61
129.27
132.57000732421875
131.61
129.27
05/05
132.3300018310547
132.01
129.43
132.3300018310547
132.01
129.43
05/06
132.47999572753906
132.22
129.6
132.47999572753906
132.22
129.6
05/07
133.41000366210938
132.45
129.87
133.41000366210938
132.45
129.87
05/10
134.72999572753906
133.1
130.21
134.72999572753906
133.1
130.21
05/11
134.14999389648438
133.42
130.44
134.14999389648438
133.42
130.44
05/12
134.4499969482422
133.84
130.7
134.4499969482422
133.84
130.7
05/13
135.19000244140625
134.39
130.97
135.19000244140625
134.39
130.97
05/14
135.35000610351562
134.77
131.24
135.35000610351562
134.77
131.24
05/17
137.5399932861328
135.34
131.66
137.5399932861328
135.34
131.66
05/18
136.22000122070312
135.75
132.01
136.22000122070312
135.75
132.01
05/19
135.4199981689453
135.94
132.23
135.4199981689453
135.94
132.23
05/20
134.77000427246094
135.86
132.44
134.77000427246094
135.86
132.44
05/21
135.11000061035156
135.81
132.67
135.11000061035156
135.81
132.67
05/24
135.75
135.45
132.89
135.75
135.45
132.89
05/25
135.25
135.26
133.14
135.25
135.26
133.14
05/26
135.5
135.28
133.4
135.5
135.28
133.4
05/27
136.27999877929688
135.58
133.63
136.27999877929688
135.58
133.63
05/28
134.3300018310547
135.42
133.83
134.3300018310547
135.42
133.83
05/31
133.55999755859375
134.98
134.02
133.55999755859375
134.98
134.02
06/01
135.1999969482422
134.97
134.2
135.1999969482422
134.97
134.2
06/02
134.2100067138672
134.72
134.36
134.2100067138672
134.72
134.36
06/03
135.82000732421875
134.62
134.53
135.82000732421875
134.62
134.53
06/04
136.5500030517578
135.07
134.71
136.5500030517578
135.07
134.71
06/07
135.05999755859375
135.37
134.85
135.05999755859375
135.37
134.85
06/08
134.2899932861328
135.19
134.92
134.2899932861328
135.19
134.92
06/09
132.9600067138672
134.94
134.94
132.9600067138672
134.94
134.94
06/10
132.3000030517578
134.23
134.94
132.3000030517578
134.23
134.94
06/11
132.2899932861328
133.38
134.89
132.2899932861328
133.38
134.89
06/14
133.85000610351562
133.14
134.86
133.85000610351562
133.14
134.86
06/15
133.08999633789062
132.9
134.81
133.08999633789062
132.9
134.81
06/16
132.16000366210938
132.74
134.72
132.16000366210938
132.74
134.72
06/17
131.82000732421875
132.64
134.59
131.82000732421875
132.64
134.59
06/18
132.00999450683594
132.59
134.45
132.00999450683594
132.59
134.45
06/21
131.77999877929688
132.17
134.22
131.77999877929688
132.17
134.22
06/22
132.32000732421875
132.02
134.07
132.32000732421875
132.02
134.07
06/23
130.7899932861328
131.74
133.88
130.7899932861328
131.74
133.88
06/24
130.49000549316406
131.48
133.71
130.49000549316406
131.48
133.71
06/25
131.27999877929688
131.33
133.56
131.27999877929688
131.33
133.56
06/28
131.58999633789062
131.29
133.39
131.58999633789062
131.29
133.39
06/29
130.8800048828125
131.01
133.22
130.8800048828125
131.01
133.22
06/30
132.6300048828125
131.37
133.1
132.6300048828125
131.37
133.1
07/01
131.72999572753906
131.62
132.92
131.72999572753906
131.62
132.92
07/02
133.25999450683594
132.02
132.88
133.25999450683594
132.02
132.88
07/05
134.05999755859375
132.51
132.9
134.05999755859375
132.51
132.9
07/06
134.3800048828125
133.21
132.86
134.3800048828125
133.21
132.86
07/07
134.22000122070312
133.53
132.86
134.22000122070312
133.53
132.86
07/08
134.89999389648438
134.16
132.83
134.89999389648438
134.16
132.83
07/09
134.3300018310547
134.38
132.74
134.3300018310547
134.38
132.74
07/12
134.3699951171875
134.44
132.71
134.3699951171875
134.44
132.71
07/13
133.67999267578125
134.3
132.69
133.67999267578125
134.3
132.69
07/14
135.1699981689453
134.49
132.78
135.1699981689453
134.49
132.78
07/15
135.6300048828125
134.64
132.91
135.6300048828125
134.64
132.91
07/16
135.39999389648438
134.85
133.03
135.39999389648438
134.85
133.03
07/19
134.64999389648438
134.91
133.06
134.64999389648438
134.91
133.06
07/20
133.80999755859375
134.93
133.09
133.80999755859375
134.93
133.09
07/21
134.72000122070312
134.84
133.2
134.72000122070312
134.84
133.2
07/22
134.5
134.62
133.3
134.5
134.62
133.3
07/23
133.22999572753906
134.18
133.35
133.22999572753906
134.18
133.35
07/26
133.3300018310547
133.92
133.41
133.3300018310547
133.92
133.41
07/27
133.7100067138672
133.9
133.47
133.7100067138672
133.9
133.47
07/28
134.5500030517578
133.86
133.62
134.5500030517578
133.86
133.62
07/29
134.92999267578125
133.95
133.8
134.92999267578125
133.95
133.8
07/30
133.77999877929688
134.06
133.9
133.77999877929688
134.06
133.9
08/02
133.24000549316406
134.04
133.96
133.24000549316406
134.04
133.96
08/03
133.3699951171875
133.97
134.06
133.3699951171875
133.97
134.06
08/04
133.8699951171875
133.84
134.11
133.8699951171875
133.84
134.11
08/05
134.67999267578125
133.79
134.23
134.67999267578125
133.79
134.23
08/06
135.97999572753906
134.23
134.34
135.97999572753906
134.23
134.34
08/09
135.75999450683594
134.73
134.41
135.75999450683594
134.73
134.41
08/10
136.05999755859375
135.27
134.47
136.05999755859375
135.27
134.47
08/11
135.32000732421875
135.56
134.52
135.32000732421875
135.56
134.52
08/12
135.67999267578125
135.76
134.55
135.67999267578125
135.76
134.55
08/13
136.97999572753906
135.96
134.66
136.97999572753906
135.96
134.66
08/16
136.39999389648438
136.09
134.74
136.39999389648438
136.09
134.74
08/17
135.6699981689453
136.01
134.82
135.6699981689453
136.01
134.82
08/18
135.0
135.95
134.81
135.0
135.95
134.81
08/19
135.24000549316406
135.86
134.79
135.24000549316406
135.86
134.79
08/20
134.41000366210938
135.34
134.75
134.41000366210938
135.34
134.75
08/23
133.33999633789062
134.73
134.7
133.33999633789062
134.73
134.7
08/24
132.49000549316406
134.1
134.65
132.49000549316406
134.1
134.65
08/25
133.02000427246094
133.7
134.58
133.02000427246094
133.7
134.58
08/26
132.6199951171875
133.18
134.51
132.6199951171875
133.18
134.51
08/27
131.7899932861328
132.65
134.45
131.7899932861328
132.65
134.45
08/30
132.42999267578125
132.47
134.41
132.42999267578125
132.47
134.41
08/31
132.88999938964844
132.55
134.38
132.88999938964844
132.55
134.38
09/01
133.2899932861328
132.6
134.33
133.2899932861328
132.6
134.33
09/02
133.27999877929688
132.74
134.26
133.27999877929688
132.74
134.26
09/03
133.07000732421875
132.99
134.24
133.07000732421875
132.99
134.24
09/06
132.92999267578125
133.09
134.22
132.92999267578125
133.09
134.22
09/07
132.27999877929688
132.97
134.18
132.27999877929688
132.97
134.18
09/08
133.1199951171875
132.94
134.15
133.1199951171875
132.94
134.15
09/09
133.9199981689453
133.06
134.12
133.9199981689453
133.06
134.12
09/10
134.47000122070312
133.34
134.06
134.47000122070312
133.34
134.06
09/13
134.89999389648438
133.74
134.02
134.89999389648438
133.74
134.02
09/14
134.3000030517578
134.14
133.95
134.3000030517578
134.14
133.95
09/15
133.74000549316406
134.27
133.89
133.74000549316406
134.27
133.89
09/16
133.5399932861328
134.19
133.8
133.5399932861328
134.19
133.8
09/17
133.60000610351562
134.02
133.67
133.60000610351562
134.02
133.67
09/20
133.7100067138672
133.78
133.56
133.7100067138672
133.78
133.56
09/21
135.3000030517578
133.98
133.55
135.3000030517578
133.98
133.55
09/22
135.66000366210938
134.36
133.57
135.66000366210938
134.36
133.57
09/23
135.8699951171875
134.83
133.6
135.8699951171875
134.83
133.6
09/24
135.6699981689453
135.24
133.65
135.6699981689453
135.24
133.65
09/27
136.7899932861328
135.86
133.79
136.7899932861328
135.86
133.79
09/28
137.14999389648438
136.23
133.97
137.14999389648438
136.23
133.97
09/29
136.97000122070312
136.49
134.13
136.97000122070312
136.49
134.13
09/30
136.86000061035156
136.69
134.3
136.86000061035156
136.69
134.3
10/01
137.14999389648438
136.98
134.52
137.14999389648438
136.98
134.52
10/04
136.22000122070312
136.87
134.67
136.22000122070312
136.87
134.67
10/05
136.74000549316406
136.79
134.82
136.74000549316406
136.79
134.82
10/06
136.7100067138672
136.74
134.96
136.7100067138672
136.74
134.96
10/07
136.60000610351562
136.68
135.09
136.60000610351562
136.68
135.09
10/08
135.8300018310547
136.42
135.2
135.8300018310547
136.42
135.2
10/11
135.4199981689453
136.26
135.3
135.4199981689453
136.26
135.3
10/12
135.08999633789062
135.93
135.41
135.08999633789062
135.93
135.41
10/13
135.4499969482422
135.68
135.51
135.4499969482422
135.68
135.51
10/14
135.8800048828125
135.53
135.58
135.8800048828125
135.53
135.58
10/15
136.47000122070312
135.66
135.66
136.47000122070312
135.66
135.66
10/18
136.47999572753906
135.87
135.73
136.47999572753906
135.87
135.73
10/19
135.60000610351562
135.98
135.78
135.60000610351562
135.98
135.78
10/20
136.19000244140625
136.12
135.88
136.19000244140625
136.12
135.88
10/21
135.5500030517578
136.06
135.96
135.5500030517578
136.06
135.96
10/22
136.4199981689453
136.05
136.07
136.4199981689453
136.05
136.07
10/25
136.5
136.05
136.18
136.5
136.05
136.18
10/26
136.16000366210938
136.16
136.22
136.16000366210938
136.16
136.22
10/27
135.49000549316406
136.02
136.21
135.49000549316406
136.02
136.21
10/29
135.24000549316406
135.96
136.19
135.24000549316406
135.96
136.19
11/01
135.60000610351562
135.8
136.18
135.60000610351562
135.8
136.18
11/02
134.88999938964844
135.48
136.11
134.88999938964844
135.48
136.11
11/03
136.0399932861328
135.45
136.06
136.0399932861328
135.45
136.06
11/04
136.6300048828125
135.68
136.05
136.6300048828125
135.68
136.05
11/05
136.77999877929688
135.99
136.05
136.77999877929688
135.99
136.05
11/08
136.33999633789062
136.14
136.01
136.33999633789062
136.14
136.01
11/09
136.3699951171875
136.43
136.02
136.3699951171875
136.43
136.02
11/10
137.7899932861328
136.78
136.06
137.7899932861328
136.78
136.06
11/11
137.6999969482422
137
136.1
137.6999969482422
137
136.1
11/12
137.00999450683594
137.04
136.12
137.00999450683594
137.04
136.12
11/15
136.36000061035156
137.05
136.14
136.36000061035156
137.05
136.14
11/16
136.61000061035156
137.09
136.19
136.61000061035156
137.09
136.19
11/17
135.63999938964844
136.66
136.21
135.63999938964844
136.66
136.21
11/18
135.0399932861328
136.13
136.19
135.0399932861328
136.13
136.19
11/19
134.38999938964844
135.61
136.13
134.38999938964844
135.61
136.13
11/22
134.5
135.24
136.05
134.5
135.24
136.05
11/23
135.3000030517578
134.97
136.01
135.3000030517578
134.97
136.01
11/24
135.5500030517578
134.96
136
135.5500030517578
134.96
136
11/25
135.91000366210938
135.13
135.99
135.91000366210938
135.13
135.99
11/26
136.27999877929688
135.51
136.02
136.27999877929688
135.51
136.02
11/29
136.5800018310547
135.92
136.03
136.5800018310547
135.92
136.03
11/30
136.8300018310547
136.23
136.04
136.8300018310547
136.23
136.04
12/01
136.82000732421875
136.48
136.07
136.82000732421875
136.48
136.07
12/02
136.69000244140625
136.64
136.12
136.69000244140625
136.64
136.12
12/03
137.44000244140625
136.87
136.2
137.44000244140625
136.87
136.2
12/06
138.16000366210938
137.19
136.31
138.16000366210938
137.19
136.31
12/07
138.1699981689453
137.46
136.44
138.1699981689453
137.46
136.44
12/08
138.77000427246094
137.85
136.55
138.77000427246094
137.85
136.55
12/09
139.3000030517578
138.37
136.65
139.3000030517578
138.37
136.65
12/10
138.7899932861328
138.64
136.73
138.7899932861328
138.64
136.73
12/13
139.4199981689453
138.89
136.86
139.4199981689453
138.89
136.86
12/14
140.02000427246094
139.26
137
140.02000427246094
139.26
137
12/15
139.72999572753906
139.45
137.08
139.72999572753906
139.45
137.08
12/16
138.6199951171875
139.32
137.12
138.6199951171875
139.32
137.12
12/17
138.85000610351562
139.33
137.19
138.85000610351562
139.33
137.19
12/20
139.44000244140625
139.33
137.31
139.44000244140625
139.33
137.31
12/21
139.39999389648438
139.21
137.43
139.39999389648438
139.21
137.43
12/22
139.44000244140625
139.15
137.58
139.44000244140625
139.15
137.58
12/23
139.8800048828125
139.4
137.77
139.8800048828125
139.4
137.77
12/24
140.30999755859375
139.69
138.01
140.30999755859375
139.69
138.01
12/27
140.17999267578125
139.84
138.24
140.17999267578125
139.84
138.24
12/28
140.22999572753906
140.01
138.43
140.22999572753906
140.01
138.43
12/29
141.33999633789062
140.39
138.66
141.33999633789062
140.39
138.66
12/30
140.22000122070312
140.46
138.84
140.22000122070312
140.46
138.84
12/31
138.9600067138672
140.19
138.94
138.9600067138672
140.19
138.94