2005年（平成17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。
2005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/
2005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
01/03
138.36000061035156
138.36000061035156
01/04
138.57000732421875
138.57000732421875
01/05
137.97999572753906
137.97999572753906
01/06
138.22999572753906
138.22999572753906
01/07
137.07000732421875
138.04
137.07000732421875
138.04
01/10
136.57000732421875
137.68
136.57000732421875
137.68
01/11
135.61000061035156
137.09
135.61000061035156
137.09
01/12
135.80999755859375
136.66
135.80999755859375
136.66
01/13
135.3300018310547
136.08
135.3300018310547
136.08
01/14
133.5800018310547
135.38
133.5800018310547
135.38
01/17
133.4199981689453
134.75
133.4199981689453
134.75
01/18
133.11000061035156
134.25
133.11000061035156
134.25
01/19
133.77999877929688
133.84
133.77999877929688
133.84
01/20
133.94000244140625
133.57
133.94000244140625
133.57
01/21
133.3800048828125
133.53
133.3800048828125
133.53
01/24
133.75
133.59
133.75
133.59
01/25
134.91000366210938
133.95
134.91000366210938
133.95
01/26
134.8000030517578
134.16
134.8000030517578
134.16
01/27
134.1300048828125
134.19
134.1300048828125
134.19
01/28
134.0
134.32
134.0
134.32
01/31
135.17999267578125
134.6
135.17999267578125
134.6
02/01
135.22999572753906
134.67
135.22999572753906
134.67
02/02
135.08999633789062
134.73
135.08999633789062
134.73
02/03
135.5
135
135.5
135
02/04
133.74000549316406
134.95
135.24
133.74000549316406
134.95
135.24
02/07
133.77000427246094
134.67
135.06
133.77000427246094
134.67
135.06
02/08
134.99000549316406
134.62
134.92
134.99000549316406
134.62
134.92
02/09
135.25999450683594
134.65
134.81
135.25999450683594
134.65
134.81
02/10
136.25999450683594
134.8
134.73
136.25999450683594
134.8
134.73
02/11
135.94000244140625
135.24
134.68
135.94000244140625
135.24
134.68
02/14
136.30999755859375
135.75
134.67
136.30999755859375
135.75
134.67
02/15
136.08999633789062
135.97
134.69
136.08999633789062
135.97
134.69
02/16
137.3800048828125
136.4
134.75
137.3800048828125
136.4
134.75
02/17
137.89999389648438
136.72
134.86
137.89999389648438
136.72
134.86
02/18
137.55999755859375
137.05
135.02
137.55999755859375
137.05
135.02
02/21
137.72999572753906
137.33
135.19
137.72999572753906
137.33
135.19
02/22
138.2100067138672
137.76
135.39
138.2100067138672
137.76
135.39
02/23
138.66000366210938
138.01
135.59
138.66000366210938
138.01
135.59
02/24
139.08999633789062
138.25
135.79
139.08999633789062
138.25
135.79
02/25
139.3699951171875
138.61
136.03
139.3699951171875
138.61
136.03
02/28
138.14999389648438
138.7
136.21
138.14999389648438
138.7
136.21
03/01
137.57000732421875
138.57
136.32
137.57000732421875
138.57
136.32
03/02
137.63999938964844
138.36
136.43
137.63999938964844
138.36
136.43
03/03
137.99000549316406
138.14
136.58
137.99000549316406
138.14
136.58
03/04
138.7899932861328
138.03
136.78
138.7899932861328
138.03
136.78
03/07
138.9199981689453
138.18
136.93
138.9199981689453
138.18
136.93
03/08
139.57000732421875
138.58
137.1
139.57000732421875
138.58
137.1
03/09
139.11000061035156
138.88
137.26
139.11000061035156
138.88
137.26
03/10
139.6999969482422
139.22
137.43
139.6999969482422
139.22
137.43
03/11
140.19000244140625
139.5
137.69
140.19000244140625
139.5
137.69
03/14
140.27000427246094
139.77
137.95
140.27000427246094
139.77
137.95
03/15
139.11000061035156
139.68
138.11
139.11000061035156
139.68
138.11
03/16
139.7100067138672
139.8
138.29
139.7100067138672
139.8
138.29
03/17
139.85000610351562
139.83
138.43
139.85000610351562
139.83
138.43
03/18
139.47999572753906
139.68
138.57
139.47999572753906
139.68
138.57
03/21
138.41000366210938
139.31
138.66
138.41000366210938
139.31
138.66
03/22
138.02999877929688
139.1
138.74
138.02999877929688
139.1
138.74
03/23
137.55999755859375
138.67
138.74
137.55999755859375
138.67
138.74
03/24
137.55999755859375
138.21
138.73
137.55999755859375
138.21
138.73
03/25
137.77999877929688
137.87
138.74
137.77999877929688
137.87
138.74
03/28
138.27000427246094
137.84
138.76
138.27000427246094
137.84
138.76
03/29
138.8300018310547
138
138.78
138.8300018310547
138
138.78
03/30
138.8300018310547
138.25
138.79
138.8300018310547
138.25
138.79
03/31
138.91000366210938
138.52
138.78
138.91000366210938
138.52
138.78
04/01
138.94000244140625
138.76
138.77
138.94000244140625
138.76
138.77
04/04
139.1199951171875
138.93
138.81
139.1199951171875
138.93
138.81
04/05
139.1999969482422
139
138.87
139.1999969482422
139
138.87
04/06
139.86000061035156
139.21
138.96
139.86000061035156
139.21
138.96
04/07
139.5399932861328
139.33
139.02
139.5399932861328
139.33
139.02
04/08
139.8800048828125
139.52
139.07
139.8800048828125
139.52
139.07
04/11
139.72000122070312
139.64
139.1
139.72000122070312
139.64
139.1
04/12
139.19000244140625
139.64
139.08
139.19000244140625
139.64
139.08
04/13
138.5399932861328
139.37
139.06
138.5399932861328
139.37
139.06
04/14
138.5399932861328
139.17
139.01
138.5399932861328
139.17
139.01
04/15
138.63999938964844
138.93
138.95
138.63999938964844
138.93
138.95
04/18
139.80999755859375
138.94
138.93
139.80999755859375
138.94
138.93
04/19
139.58999633789062
139.02
138.95
139.58999633789062
139.02
138.95
04/20
139.86000061035156
139.29
138.96
139.86000061035156
139.29
138.96
04/21
139.30999755859375
139.44
138.94
139.30999755859375
139.44
138.94
04/22
138.36000061035156
139.39
138.89
138.36000061035156
139.39
138.89
04/25
137.36000061035156
138.9
138.85
137.36000061035156
138.9
138.85
04/26
137.77000427246094
138.53
138.84
137.77000427246094
138.53
138.84
04/27
136.86000061035156
137.93
138.81
136.86000061035156
137.93
138.81
04/28
136.8300018310547
137.44
138.78
136.8300018310547
137.44
138.78
04/29
134.67999267578125
136.7
138.66
134.67999267578125
136.7
138.66
05/02
135.02000427246094
136.23
138.53
135.02000427246094
136.23
138.53
05/03
135.13999938964844
135.71
138.38
135.13999938964844
135.71
138.38
05/04
135.3300018310547
135.4
138.24
135.3300018310547
135.4
138.24
05/05
135.3800048828125
135.11
138.1
135.3800048828125
135.11
138.1
05/06
134.50999450683594
135.08
137.92
134.50999450683594
135.08
137.92
05/09
135.88999938964844
135.25
137.79
135.88999938964844
135.25
137.79
05/10
135.91000366210938
135.4
137.66
135.91000366210938
135.4
137.66
05/11
135.47999572753906
135.43
137.49
135.47999572753906
135.43
137.49
05/12
135.39999389648438
135.44
137.32
135.39999389648438
135.44
137.32
05/13
135.3800048828125
135.61
137.14
135.3800048828125
135.61
137.14
05/16
135.0399932861328
135.44
136.95
135.0399932861328
135.44
136.95
05/17
135.35000610351562
135.33
136.8
135.35000610351562
135.33
136.8
05/18
135.67999267578125
135.37
136.68
135.67999267578125
135.37
136.68
05/19
135.92999267578125
135.48
136.58
135.92999267578125
135.48
136.58
05/20
135.77000427246094
135.55
136.47
135.77000427246094
135.55
136.47
05/23
135.42999267578125
135.63
136.29
135.42999267578125
135.63
136.29
05/24
135.22000122070312
135.61
136.12
135.22000122070312
135.61
136.12
05/25
135.6699981689453
135.6
135.95
135.6699981689453
135.6
135.95
05/26
135.14999389648438
135.45
135.78
135.14999389648438
135.45
135.78
05/27
135.8300018310547
135.46
135.68
135.8300018310547
135.46
135.68
05/30
134.7100067138672
135.32
135.57
134.7100067138672
135.32
135.57
05/31
133.41000366210938
134.95
135.4
133.41000366210938
134.95
135.4
06/01
132.5399932861328
134.33
135.23
132.5399932861328
134.33
135.23
06/02
132.75
133.85
135.06
132.75
133.85
135.06
06/03
131.55999755859375
132.99
134.94
131.55999755859375
132.99
134.94
06/06
130.97999572753906
132.25
134.78
130.97999572753906
132.25
134.78
06/07
130.91000366210938
131.75
134.61
130.91000366210938
131.75
134.61
06/08
131.19000244140625
131.48
134.44
131.19000244140625
131.48
134.44
06/09
131.38999938964844
131.21
134.28
131.38999938964844
131.21
134.28
06/10
131.8699951171875
131.27
134.18
131.8699951171875
131.27
134.18
06/13
132.58999633789062
131.59
134.05
132.58999633789062
131.59
134.05
06/14
131.55999755859375
131.72
133.87
131.55999755859375
131.72
133.87
06/15
132.33999633789062
131.95
133.75
132.33999633789062
131.95
133.75
06/16
131.83999633789062
132.04
133.6
131.83999633789062
132.04
133.6
06/17
133.22999572753906
132.31
133.52
133.22999572753906
132.31
133.52
06/20
132.88999938964844
132.37
133.43
132.88999938964844
132.37
133.43
06/21
131.97999572753906
132.46
133.3
131.97999572753906
132.46
133.3
06/22
131.82000732421875
132.35
133.14
131.82000732421875
132.35
133.14
06/23
131.02999877929688
132.19
132.95
131.02999877929688
132.19
132.95
06/24
131.89999389648438
131.92
132.79
131.89999389648438
131.92
132.79
06/27
132.92999267578125
131.93
132.69
132.92999267578125
131.93
132.69
06/28
132.49000549316406
132.03
132.58
132.49000549316406
132.03
132.58
06/29
133.3800048828125
132.35
132.49
133.3800048828125
132.35
132.49
06/30
133.99000549316406
132.94
132.44
133.99000549316406
132.94
132.44
07/01
133.36000061035156
133.23
132.35
133.36000061035156
133.23
132.35
07/04
132.82000732421875
133.21
132.27
132.82000732421875
133.21
132.27
07/05
133.05999755859375
133.32
132.26
133.05999755859375
133.32
132.26
07/06
133.8800048828125
133.42
132.31
133.8800048828125
133.42
132.31
07/07
133.75999450683594
133.38
132.35
133.75999450683594
133.38
132.35
07/08
134.47000122070312
133.6
132.47
134.47000122070312
133.6
132.47
07/11
134.77999877929688
133.99
132.62
134.77999877929688
133.99
132.62
07/12
135.6999969482422
134.52
132.81
135.6999969482422
134.52
132.81
07/13
135.25999450683594
134.79
132.97
135.25999450683594
134.79
132.97
07/14
135.7899932861328
135.2
133.15
135.7899932861328
135.2
133.15
07/15
134.88999938964844
135.28
133.27
134.88999938964844
135.28
133.27
07/18
134.86000061035156
135.3
133.36
134.86000061035156
135.3
133.36
07/19
135.7899932861328
135.32
133.53
135.7899932861328
135.32
133.53
07/20
137.02000427246094
135.67
133.72
137.02000427246094
135.67
133.72
07/21
134.25999450683594
135.36
133.81
134.25999450683594
135.36
133.81
07/22
134.2100067138672
135.23
133.85
134.2100067138672
135.23
133.85
07/25
134.64999389648438
135.19
133.92
134.64999389648438
135.19
133.92
07/26
135.1699981689453
135.06
134.05
135.1699981689453
135.06
134.05
07/27
135.67999267578125
134.79
134.21
135.67999267578125
134.79
134.21
07/28
136.17999267578125
135.18
134.41
136.17999267578125
135.18
134.41
07/29
136.33999633789062
135.6
134.59
136.33999633789062
135.6
134.59
08/01
136.69000244140625
136.01
134.74
136.69000244140625
136.01
134.74
08/02
135.7899932861328
136.14
134.87
135.7899932861328
136.14
134.87
08/03
137.05999755859375
136.41
135.02
137.05999755859375
136.41
135.02
08/04
137.6999969482422
136.72
135.17
137.6999969482422
136.72
135.17
08/05
139.39999389648438
137.33
135.41
139.39999389648438
137.33
135.41
08/08
138.38999938964844
137.67
135.63
138.38999938964844
137.67
135.63
08/09
138.33999633789062
138.18
135.84
138.33999633789062
138.18
135.84
08/10
137.02000427246094
138.17
135.97
137.02000427246094
138.17
135.97
08/11
136.8300018310547
138
136.09
136.8300018310547
138
136.09
08/12
135.9600067138672
137.31
136.15
135.9600067138672
137.31
136.15
08/15
135.25
136.68
136.17
135.25
136.68
136.17
08/16
135.3699951171875
136.09
136.16
135.3699951171875
136.09
136.16
08/17
134.85000610351562
135.65
136.14
134.85000610351562
135.65
136.14
08/18
134.5500030517578
135.2
136.09
134.5500030517578
135.2
136.09
08/19
134.2100067138672
134.85
136.06
134.2100067138672
134.85
136.06
08/22
134.1999969482422
134.64
136.04
134.1999969482422
134.64
136.04
08/23
134.39999389648438
134.44
135.98
134.39999389648438
134.44
135.98
08/24
135.27999877929688
134.53
135.91
135.27999877929688
134.53
135.91
08/25
135.42999267578125
134.7
135.96
135.42999267578125
134.7
135.96
08/26
135.42999267578125
134.95
136.01
135.42999267578125
134.95
136.01
08/29
135.38999938964844
135.19
136.04
135.38999938964844
135.19
136.04
08/30
136.02000427246094
135.51
136.07
136.02000427246094
135.51
136.07
08/31
136.52999877929688
135.76
136.1
136.52999877929688
135.76
136.1
09/01
137.25999450683594
136.13
136.15
137.25999450683594
136.13
136.15
09/02
137.47000122070312
136.53
136.19
137.47000122070312
136.53
136.19
09/05
136.94000244140625
136.84
136.2
136.94000244140625
136.84
136.2
09/06
136.5500030517578
136.95
136.23
136.5500030517578
136.95
136.23
09/07
136.58999633789062
136.96
136.21
136.58999633789062
136.96
136.21
09/08
136.9600067138672
136.9
136.18
136.9600067138672
136.9
136.18
09/09
136.07000732421875
136.62
136.05
136.07000732421875
136.62
136.05
09/12
135.38999938964844
136.31
135.93
135.38999938964844
136.31
135.93
09/13
135.92999267578125
136.19
135.84
135.92999267578125
136.19
135.84
09/14
135.6199951171875
135.99
135.78
135.6199951171875
135.99
135.78
09/15
135.30999755859375
135.66
135.72
135.30999755859375
135.66
135.72
09/16
136.14999389648438
135.68
135.73
136.14999389648438
135.68
135.73
09/19
135.2899932861328
135.66
135.73
135.2899932861328
135.66
135.73
09/20
135.64999389648438
135.6
135.74
135.64999389648438
135.6
135.74
09/22
135.66000366210938
135.61
135.77
135.66000366210938
135.61
135.77
09/23
135.39999389648438
135.63
135.81
135.39999389648438
135.63
135.81
09/26
135.5800018310547
135.52
135.86
135.5800018310547
135.52
135.86
09/27
136.08999633789062
135.68
135.94
136.08999633789062
135.68
135.94
09/28
136.16000366210938
135.78
136.01
136.16000366210938
135.78
136.01
09/29
136.07000732421875
135.86
136.04
136.07000732421875
135.86
136.04
09/30
136.49000549316406
136.08
136.08
136.49000549316406
136.08
136.08
10/03
136.08999633789062
136.18
136.11
136.08999633789062
136.18
136.11
10/04
136.25
136.21
136.14
136.25
136.21
136.14
10/05
137.02999877929688
136.39
136.18
137.02999877929688
136.39
136.18
10/06
137.97000122070312
136.77
136.24
137.97000122070312
136.77
136.24
10/07
137.99000549316406
137.07
136.27
137.99000549316406
137.07
136.27
10/10
137.63999938964844
137.38
136.27
137.63999938964844
137.38
136.27
10/11
137.27000427246094
137.58
136.29
137.27000427246094
137.58
136.29
10/12
137.5
137.67
136.33
137.5
137.67
136.33
10/13
137.5500030517578
137.59
136.36
137.5500030517578
137.59
136.36
10/14
137.72999572753906
137.54
136.4
137.72999572753906
137.54
136.4
10/17
138.24000549316406
137.66
136.48
138.24000549316406
137.66
136.48
10/18
138.35000610351562
137.87
136.6
138.35000610351562
137.87
136.6
10/19
138.2899932861328
138.03
136.69
138.2899932861328
138.03
136.69
10/20
138.58999633789062
138.24
136.81
138.58999633789062
138.24
136.81
10/21
138.50999450683594
138.4
136.94
138.50999450683594
138.4
136.94
10/24
138.22000122070312
138.39
137.02
138.22000122070312
138.39
137.02
10/25
139.39999389648438
138.6
137.19
139.39999389648438
138.6
137.19
10/26
139.8000030517578
138.9
137.35
139.8000030517578
138.9
137.35
10/27
140.05999755859375
139.2
137.53
140.05999755859375
139.2
137.53
10/28
139.50999450683594
139.4
137.7
139.50999450683594
139.4
137.7
10/31
139.57000732421875
139.67
137.85
139.57000732421875
139.67
137.85
11/01
140.39999389648438
139.87
138.03
140.39999389648438
139.87
138.03
11/02
140.89999389648438
140.09
138.22
140.89999389648438
140.09
138.22
11/03
140.07000732421875
140.09
138.38
140.07000732421875
140.09
138.38
11/04
139.74000549316406
140.14
138.51
139.74000549316406
140.14
138.51
11/07
138.67999267578125
139.96
138.61
138.67999267578125
139.96
138.61
11/08
138.10000610351562
139.5
138.68
138.10000610351562
139.5
138.68
11/09
138.6699981689453
139.05
138.75
138.6699981689453
139.05
138.75
11/10
137.74000549316406
138.59
138.74
137.74000549316406
138.59
138.74
11/11
138.4199981689453
138.32
138.76
138.4199981689453
138.32
138.76
11/14
138.8800048828125
138.36
138.81
138.8800048828125
138.36
138.81
11/15
139.39999389648438
138.62
138.89
139.39999389648438
138.62
138.89
11/16
139.07000732421875
138.7
138.96
139.07000732421875
138.7
138.96
11/17
139.55999755859375
139.07
139.04
139.55999755859375
139.07
139.04
11/18
140.22000122070312
139.43
139.14
140.22000122070312
139.43
139.14
11/21
139.7100067138672
139.59
139.19
139.7100067138672
139.59
139.19
11/22
140.41000366210938
139.79
139.28
140.41000366210938
139.79
139.28
11/23
140.2100067138672
140.02
139.35
140.2100067138672
140.02
139.35
11/24
140.2899932861328
140.17
139.42
140.2899932861328
140.17
139.42
11/25
140.22000122070312
140.17
139.49
140.22000122070312
140.17
139.49
11/28
140.8699951171875
140.4
139.6
140.8699951171875
140.4
139.6
11/29
140.88999938964844
140.5
139.66
140.88999938964844
140.5
139.66
11/30
141.25999450683594
140.71
139.71
141.25999450683594
140.71
139.71
12/01
141.36000061035156
140.92
139.77
141.36000061035156
140.92
139.77
12/02
141.16000366210938
141.11
139.83
141.16000366210938
141.11
139.83
12/05
142.36000061035156
141.41
139.94
142.36000061035156
141.41
139.94
12/06
142.3699951171875
141.7
140.02
142.3699951171875
141.7
140.02
12/07
141.80999755859375
141.81
140.06
141.80999755859375
141.81
140.06
12/08
142.27000427246094
141.99
140.15
142.27000427246094
141.99
140.15
12/09
142.52000427246094
142.27
140.26
142.52000427246094
142.27
140.26
12/12
143.35000610351562
142.46
140.44
143.35000610351562
142.46
140.44
12/13
143.42999267578125
142.68
140.66
143.42999267578125
142.68
140.66
12/14
140.75
142.46
140.74
140.75
142.46
140.74
12/15
139.17999267578125
141.85
140.8
139.17999267578125
141.85
140.8
12/16
138.91000366210938
141.12
140.82
138.91000366210938
141.12
140.82
12/19
139.3300018310547
140.32
140.84
139.3300018310547
140.32
140.84
12/20
139.27999877929688
139.49
140.83
139.27999877929688
139.49
140.83
12/21
138.97000122070312
139.13
140.83
138.97000122070312
139.13
140.83
12/22
138.49000549316406
139
140.78
138.49000549316406
139
140.78
12/23
137.92999267578125
138.8
140.69
137.92999267578125
138.8
140.69
12/26
137.97000122070312
138.53
140.62
137.97000122070312
138.53
140.62
12/27
139.07000732421875
138.49
140.57
139.07000732421875
138.49
140.57
12/28
139.4600067138672
138.58
140.54
139.4600067138672
138.58
140.54
12/29
139.61000061035156
138.81
140.51
139.61000061035156
138.81
140.51
12/30
139.69000244140625
139.16
140.49
139.69000244140625
139.16
140.49