2007年（平成19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。
2007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/
2007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
157.13999938964844
157.13999938964844
01/02
157.75999450683594
157.75999450683594
01/03
157.17999267578125
157.17999267578125
01/04
155.5399932861328
155.5399932861328
01/05
154.19000244140625
156.36
154.19000244140625
156.36
01/08
154.74000549316406
155.88
154.74000549316406
155.88
01/09
155.00999450683594
155.33
155.00999450683594
155.33
01/10
154.6300048828125
154.82
154.6300048828125
154.82
01/11
155.13999938964844
154.74
155.13999938964844
154.74
01/12
155.58999633789062
155.02
155.58999633789062
155.02
01/15
155.77999877929688
155.23
155.77999877929688
155.23
01/16
156.02000427246094
155.43
156.02000427246094
155.43
01/17
156.05999755859375
155.72
156.05999755859375
155.72
01/18
157.1649932861328
156.12
157.1649932861328
156.12
01/19
157.1699981689453
156.44
157.1699981689453
156.44
01/22
157.47999572753906
156.78
157.47999572753906
156.78
01/23
158.44000244140625
157.26
158.44000244140625
157.26
01/24
156.67999267578125
157.39
156.67999267578125
157.39
01/25
157.3000030517578
157.41
157.3000030517578
157.41
01/26
157.0800018310547
157.4
157.0800018310547
157.4
01/29
157.77000427246094
157.45
157.77000427246094
157.45
01/30
157.74000549316406
157.31
157.74000549316406
157.31
01/31
157.2100067138672
157.42
157.2100067138672
157.42
02/01
157.25
157.41
157.25
157.41
02/02
156.8699951171875
157.37
156.52
156.8699951171875
157.37
156.52
02/05
155.4499969482422
156.9
156.45
155.4499969482422
156.9
156.45
02/06
155.8699951171875
156.53
156.37
155.8699951171875
156.53
156.37
02/07
157.0399932861328
156.5
156.37
157.0399932861328
156.5
156.37
02/08
157.94000244140625
156.63
156.46
157.94000244140625
156.63
156.46
02/09
158.27000427246094
156.91
156.63
158.27000427246094
156.91
156.63
02/12
157.80999755859375
157.39
156.75
157.80999755859375
157.39
156.75
02/13
158.02000427246094
157.82
156.87
158.02000427246094
157.82
156.87
02/14
158.0399932861328
158.02
157.01
158.0399932861328
158.02
157.01
02/15
156.80999755859375
157.79
157.07
156.80999755859375
157.79
157.07
02/16
156.83999633789062
157.5
157.12
156.83999633789062
157.5
157.12
02/19
157.4199981689453
157.43
157.19
157.4199981689453
157.43
157.19
02/20
157.8000030517578
157.38
157.26
157.8000030517578
157.38
157.26
02/21
158.8699951171875
157.55
157.37
158.8699951171875
157.55
157.37
02/22
159.42999267578125
158.07
157.46
159.42999267578125
158.07
157.46
02/23
159.4499969482422
158.59
157.56
159.4499969482422
158.59
157.56
02/26
159.16000366210938
158.94
157.62
159.16000366210938
158.94
157.62
02/27
156.24000549316406
158.63
157.53
156.24000549316406
158.63
157.53
02/28
157.07000732421875
158.27
157.55
157.07000732421875
158.27
157.55
03/01
155.02000427246094
157.39
157.46
155.02000427246094
157.39
157.46
03/02
154.25999450683594
156.35
157.35
154.25999450683594
156.35
157.35
03/05
151.25
154.77
157.09
151.25
154.77
157.09
03/06
153.39999389648438
154.2
156.91
153.39999389648438
154.2
156.91
03/07
152.44000244140625
153.27
156.72
152.44000244140625
153.27
156.72
03/08
153.9199981689453
153.05
156.59
153.9199981689453
153.05
156.59
03/09
155.1999969482422
153.24
156.52
155.1999969482422
153.24
156.52
03/12
155.0399932861328
154
156.5
155.0399932861328
154
156.5
03/13
153.00999450683594
153.92
156.39
153.00999450683594
153.92
156.39
03/14
155.17999267578125
154.47
156.32
155.17999267578125
154.47
156.32
03/15
155.61000061035156
154.81
156.22
155.61000061035156
154.81
156.22
03/16
155.4600067138672
154.86
156.11
155.4600067138672
154.86
156.11
03/19
156.5500030517578
155.16
156.06
156.5500030517578
155.16
156.06
03/20
156.1300048828125
155.79
155.98
156.1300048828125
155.79
155.98
03/21
157.3000030517578
156.21
155.95
157.3000030517578
156.21
155.95
03/22
157.4600067138672
156.58
155.98
157.4600067138672
156.58
155.98
03/23
156.94000244140625
156.88
155.98
156.94000244140625
156.88
155.98
03/26
157.4600067138672
157.06
155.99
157.4600067138672
157.06
155.99
03/27
157.34300231933594
157.3
155.97
157.34300231933594
157.3
155.97
03/28
155.55999755859375
156.95
155.84
155.55999755859375
156.95
155.84
03/29
157.3300018310547
156.93
155.75
157.3300018310547
156.93
155.75
03/30
157.36000061035156
157.01
155.67
157.36000061035156
157.01
155.67
04/02
157.44000244140625
157.01
155.6
157.44000244140625
157.01
155.6
04/03
158.33999633789062
157.21
155.68
158.33999633789062
157.21
155.68
04/04
158.80999755859375
157.86
155.75
158.80999755859375
157.86
155.75
04/05
159.36000061035156
158.26
155.93
159.36000061035156
158.26
155.93
04/06
159.77999877929688
158.75
156.15
159.77999877929688
158.75
156.15
04/09
159.22000122070312
159.1
156.47
159.22000122070312
159.1
156.47
04/10
159.97000122070312
159.43
156.73
159.97000122070312
159.43
156.73
04/11
160.27999877929688
159.72
157.04
160.27999877929688
159.72
157.04
04/12
160.5399932861328
159.96
157.31
160.5399932861328
159.96
157.31
04/13
161.1999969482422
160.24
157.55
161.1999969482422
160.24
157.55
04/16
161.99000549316406
160.8
157.82
161.99000549316406
160.8
157.82
04/17
161.4199981689453
161.09
158.16
161.4199981689453
161.09
158.16
04/18
161.25999450683594
161.28
158.4
161.25999450683594
161.28
158.4
04/19
161.08999633789062
161.39
158.62
161.08999633789062
161.39
158.62
04/20
161.38999938964844
161.43
158.86
161.38999938964844
161.43
158.86
04/23
161.0399932861328
161.24
159.04
161.0399932861328
161.24
159.04
04/24
161.5500030517578
161.27
159.26
161.5500030517578
161.27
159.26
04/25
161.81500244140625
161.38
159.44
161.81500244140625
161.38
159.44
04/26
162.4199981689453
161.64
159.64
162.4199981689453
161.64
159.64
04/27
163.1300048828125
161.99
159.88
163.1300048828125
161.99
159.88
04/30
162.9499969482422
162.37
160.1
162.9499969482422
162.37
160.1
05/01
162.88999938964844
162.64
160.33
162.88999938964844
162.64
160.33
05/02
163.27999877929688
162.93
160.63
163.27999877929688
162.93
160.63
05/03
163.1199951171875
163.07
160.87
163.1199951171875
163.07
160.87
05/04
163.25
163.1
161.1
163.25
163.1
161.1
05/07
163.25
163.16
161.33
163.25
163.16
161.33
05/08
162.47000122070312
163.07
161.5
162.47000122070312
163.07
161.5
05/09
162.47999572753906
162.91
161.65
162.47999572753906
162.91
161.65
05/10
161.5399932861328
162.6
161.73
161.5399932861328
162.6
161.73
05/11
162.42999267578125
162.43
161.84
162.42999267578125
162.43
161.84
05/14
162.97000122070312
162.38
161.99
162.97000122070312
162.38
161.99
05/15
163.41000366210938
162.57
162.13
163.41000366210938
162.57
162.13
05/16
163.25999450683594
162.72
162.25
163.25999450683594
162.72
162.25
05/17
163.6699981689453
163.15
162.37
163.6699981689453
163.15
162.37
05/18
163.57000732421875
163.38
162.47
163.57000732421875
163.38
162.47
05/21
163.58099365234375
163.5
162.53
163.58099365234375
163.5
162.53
05/22
163.58999633789062
163.53
162.62
163.58999633789062
163.53
162.62
05/23
163.5500030517578
163.59
162.71
163.5500030517578
163.59
162.71
05/24
162.97000122070312
163.45
162.78
162.97000122070312
163.45
162.78
05/25
163.67999267578125
163.47
162.87
163.67999267578125
163.47
162.87
05/28
163.6999969482422
163.5
162.98
163.6999969482422
163.5
162.98
05/29
163.47999572753906
163.48
163.06
163.47999572753906
163.48
163.06
05/30
163.31100463867188
163.43
163.12
163.31100463867188
163.43
163.12
05/31
163.8000030517578
163.59
163.17
163.8000030517578
163.59
163.17
06/01
164.0800018310547
163.67
163.21
164.0800018310547
163.67
163.21
06/04
164.19000244140625
163.77
163.26
164.19000244140625
163.77
163.26
06/05
164.00999450683594
163.88
163.31
164.00999450683594
163.88
163.31
06/06
163.3000030517578
163.88
163.31
163.3000030517578
163.88
163.31
06/07
162.2899932861328
163.57
163.27
162.2899932861328
163.57
163.27
06/08
162.57000732421875
163.27
163.25
162.57000732421875
163.27
163.25
06/11
162.5800018310547
162.95
163.22
162.5800018310547
162.95
163.22
06/12
161.80999755859375
162.51
163.19
161.80999755859375
162.51
163.19
06/13
163.1580047607422
162.48
163.22
163.1580047607422
162.48
163.22
06/14
163.67999267578125
162.76
163.31
163.67999267578125
162.76
163.31
06/15
165.07000732421875
163.26
163.41
165.07000732421875
163.26
163.41
06/18
165.92599487304688
163.93
163.53
165.92599487304688
163.93
163.53
06/19
165.6699981689453
164.7
163.62
165.6699981689453
164.7
163.62
06/20
165.33999633789062
165.14
163.7
165.33999633789062
165.14
163.7
06/21
165.6999969482422
165.54
163.78
165.6999969482422
165.54
163.78
06/22
166.8300018310547
165.89
163.91
166.8300018310547
165.89
163.91
06/25
166.38999938964844
165.99
164.03
166.38999938964844
165.99
164.03
06/26
165.47000122070312
165.95
164.1
165.47000122070312
165.95
164.1
06/27
165.72000122070312
166.02
164.19
165.72000122070312
166.02
164.19
06/28
165.61599731445312
166.01
164.29
165.61599731445312
166.01
164.29
06/29
166.69000244140625
165.98
164.42
166.69000244140625
165.98
164.42
07/02
166.61000061035156
166.02
164.53
166.61000061035156
166.02
164.53
07/03
166.6999969482422
166.27
164.66
166.6999969482422
166.27
164.66
07/04
167.00999450683594
166.53
164.81
167.00999450683594
166.53
164.81
07/05
167.16000366210938
166.83
164.94
167.16000366210938
166.83
164.94
07/06
167.97000122070312
167.09
165.1
167.97000122070312
167.09
165.1
07/09
168.0500030517578
167.38
165.25
168.0500030517578
167.38
165.25
07/10
166.89999389648438
167.42
165.37
166.89999389648438
167.42
165.37
07/11
168.1199951171875
167.64
165.56
168.1199951171875
167.64
165.56
07/12
168.6999969482422
167.95
165.82
168.6999969482422
167.95
165.82
07/13
168.11000061035156
167.98
166.04
168.11000061035156
167.98
166.04
07/16
167.75
167.92
166.25
167.75
167.92
166.25
07/17
168.24000549316406
168.18
166.5
168.24000549316406
168.18
166.5
07/18
168.27999877929688
168.22
166.71
168.27999877929688
168.22
166.71
07/19
168.47999572753906
168.17
166.9
168.47999572753906
168.17
166.9
07/20
167.72999572753906
168.1
167.01
167.72999572753906
168.1
167.01
07/23
167.08999633789062
167.96
167.05
167.08999633789062
167.96
167.05
07/24
166.1699981689453
167.55
167.07
166.1699981689453
167.55
167.07
07/25
165.27999877929688
166.95
167.07
165.27999877929688
166.95
167.07
07/26
162.85000610351562
165.82
166.96
162.85000610351562
165.82
166.96
07/27
161.7100067138672
164.62
166.75
161.7100067138672
164.62
166.75
07/30
163.33999633789062
163.87
166.63
163.33999633789062
163.87
166.63
07/31
161.9199981689453
163.02
166.49
161.9199981689453
163.02
166.49
08/01
162.72000122070312
162.51
166.37
162.72000122070312
162.51
166.37
08/02
163.3000030517578
162.6
166.28
163.3000030517578
162.6
166.28
08/03
162.7100067138672
162.8
166.12
162.7100067138672
162.8
166.12
08/06
163.92999267578125
162.92
166.01
163.92999267578125
162.92
166.01
08/07
163.25
163.18
165.87
163.25
163.18
165.87
08/08
165.1999969482422
163.68
165.8
165.1999969482422
163.68
165.8
08/09
161.75
163.37
165.58
161.75
163.37
165.58
08/10
162.19000244140625
163.26
165.35
162.19000244140625
163.26
165.35
08/13
160.89999389648438
162.66
165.06
160.89999389648438
162.66
165.06
08/14
158.91000366210938
161.79
164.75
158.91000366210938
161.79
164.75
08/15
156.1699981689453
159.98
164.27
156.1699981689453
159.98
164.27
08/16
153.1199951171875
158.26
163.64
153.1199951171875
158.26
163.64
08/17
153.9600067138672
156.61
163.08
153.9600067138672
156.61
163.08
08/20
154.6999969482422
155.37
162.56
154.6999969482422
155.37
162.56
08/21
153.5800018310547
154.31
161.97
153.5800018310547
154.31
161.97
08/22
156.6300048828125
154.4
161.5
156.6300048828125
154.4
161.5
08/23
157.3000030517578
155.23
161.06
157.3000030517578
155.23
161.06
08/24
159.10000610351562
156.26
160.71
159.10000610351562
156.26
160.71
08/27
157.57000732421875
156.84
160.33
157.57000732421875
156.84
160.33
08/28
155.4600067138672
157.21
159.9
155.4600067138672
157.21
159.9
08/29
158.3699951171875
157.56
159.63
158.3699951171875
157.56
159.63
08/30
158.14999389648438
157.73
159.44
158.14999389648438
157.73
159.44
08/31
157.97999572753906
157.51
159.29
157.97999572753906
157.51
159.29
09/03
157.61000061035156
157.51
159.06
157.61000061035156
157.51
159.06
09/04
158.3000030517578
158.08
158.91
158.3000030517578
158.08
158.91
09/05
157.16000366210938
157.84
158.69
157.16000366210938
157.84
158.69
09/06
158.0240020751953
157.81
158.48
158.0240020751953
157.81
158.48
09/07
156.16000366210938
157.45
158.22
156.16000366210938
157.45
158.22
09/11
158.10000610351562
157.55
157.99
158.10000610351562
157.55
157.99
09/12
158.7100067138672
157.63
157.8
158.7100067138672
157.63
157.8
09/13
158.91000366210938
157.98
157.55
158.91000366210938
157.98
157.55
09/14
159.97999572753906
158.37
157.48
159.97999572753906
158.37
157.48
09/17
159.47999572753906
159.04
157.37
159.47999572753906
159.04
157.37
09/18
162.02999877929688
159.82
157.42
162.02999877929688
159.82
157.42
09/19
162.01499938964844
160.48
157.54
162.01499938964844
160.48
157.54
09/20
161.3800048828125
160.98
157.75
161.3800048828125
160.98
157.75
09/21
162.72000122070312
161.53
158.14
162.72000122070312
161.53
158.14
09/24
161.6699981689453
161.96
158.44
161.6699981689453
161.96
158.44
09/25
162.25
162.01
158.75
162.25
162.01
158.75
09/26
163.1199951171875
162.23
159.13
163.1199951171875
162.23
159.13
09/27
163.52000427246094
162.66
159.4
163.52000427246094
162.66
159.4
09/28
163.94000244140625
162.9
159.67
163.94000244140625
162.9
159.67
10/01
164.80999755859375
163.53
159.9
164.80999755859375
163.53
159.9
10/02
163.74000549316406
163.83
160.14
163.74000549316406
163.83
160.14
10/03
164.35000610351562
164.07
160.5
164.35000610351562
164.07
160.5
10/04
164.57000732421875
164.28
160.75
164.57000732421875
164.28
160.75
10/05
165.08999633789062
164.51
161.02
165.08999633789062
164.51
161.02
10/08
164.77999877929688
164.51
161.3
164.77999877929688
164.51
161.3
10/09
165.30999755859375
164.82
161.6
165.30999755859375
164.82
161.6
10/10
165.6199951171875
165.07
161.9
165.6199951171875
165.07
161.9
10/11
166.67999267578125
165.5
162.28
166.67999267578125
165.5
162.28
10/12
166.6699981689453
165.81
162.62
166.6699981689453
165.81
162.62
10/15
166.63999938964844
166.18
163.04
166.63999938964844
166.18
163.04
10/16
165.75999450683594
166.27
163.35
165.75999450683594
166.27
163.35
10/17
165.57000732421875
166.26
163.62
165.57000732421875
166.26
163.62
10/18
165.02000427246094
165.93
163.87
165.02000427246094
165.93
163.87
10/19
163.77999877929688
165.35
164.02
163.77999877929688
165.35
164.02
10/22
162.25999450683594
164.48
164.13
162.25999450683594
164.48
164.13
10/23
163.72999572753906
164.07
164.2
163.72999572753906
164.07
164.2
10/24
162.7899932861328
163.52
164.23
162.7899932861328
163.52
164.23
10/25
163.1959991455078
163.15
164.3
163.1959991455078
163.15
164.3
10/26
164.3699951171875
163.27
164.37
164.3699951171875
163.27
164.37
10/29
165.3699951171875
163.89
164.52
165.3699951171875
163.89
164.52
10/30
165.74000549316406
164.29
164.66
165.74000549316406
164.29
164.66
10/31
166.97000122070312
165.13
164.81
166.97000122070312
165.13
164.81
11/01
165.11000061035156
165.51
164.87
165.11000061035156
165.51
164.87
11/02
166.6199951171875
165.96
164.98
166.6199951171875
165.96
164.98
11/05
165.5
165.99
165.01
165.5
165.99
165.01
11/06
167.0399932861328
166.25
165.14
167.0399932861328
166.25
165.14
11/07
164.66000366210938
165.79
165.15
164.66000366210938
165.79
165.15
11/08
165.4499969482422
165.85
165.19
165.4499969482422
165.85
165.19
11/09
162.3800048828125
165.01
165.08
162.3800048828125
165.01
165.08
11/12
159.22000122070312
163.75
164.86
159.22000122070312
163.75
164.86
11/13
162.49000549316406
162.84
164.75
162.49000549316406
162.84
164.75
11/14
163.0330047607422
162.51
164.64
163.0330047607422
162.51
164.64
11/15
161.51199340820312
161.73
164.44
161.51199340820312
161.73
164.44
11/16
162.44000244140625
161.74
164.27
162.44000244140625
161.74
164.27
11/19
160.97000122070312
162.09
164.04
160.97000122070312
162.09
164.04
11/20
162.75
162.14
163.92
162.75
162.14
163.92
11/21
160.9600067138672
161.73
163.73
160.9600067138672
161.73
163.73
11/22
161.1699981689453
161.66
163.58
161.1699981689453
161.66
163.58
11/23
160.3000030517578
161.23
163.44
160.3000030517578
161.23
163.44
11/26
161.2100067138672
161.28
163.4
161.2100067138672
161.28
163.4
11/27
161.4499969482422
161.02
163.31
161.4499969482422
161.02
163.31
11/28
163.16000366210938
161.46
163.32
163.16000366210938
161.46
163.32
11/29
161.99000549316406
161.62
163.27
161.99000549316406
161.62
163.27
11/30
163.1300048828125
162.19
163.23
163.1300048828125
162.19
163.23
12/03
162.02000427246094
162.35
163.09
162.02000427246094
162.35
163.09
12/04
162.16000366210938
162.49
162.95
162.16000366210938
162.49
162.95
12/05
161.8800048828125
162.24
162.74
161.8800048828125
162.24
162.74
12/06
163.2100067138672
162.48
162.67
163.2100067138672
162.48
162.67
12/07
163.6300048828125
162.58
162.55
163.6300048828125
162.58
162.55
12/10
164.44000244140625
163.06
162.51
164.44000244140625
163.06
162.51
12/11
162.5399932861328
163.14
162.33
162.5399932861328
163.14
162.33
12/12
164.7899932861328
163.72
162.33
164.7899932861328
163.72
162.33
12/13
164.2899932861328
163.94
162.29
164.2899932861328
163.94
162.29
12/14
163.47999572753906
163.91
162.33
163.47999572753906
163.91
162.33
12/17
162.61000061035156
163.54
162.46
162.61000061035156
163.54
162.46
12/18
163.27999877929688
163.69
162.5
163.27999877929688
163.69
162.5
12/19
162.94000244140625
163.32
162.49
162.94000244140625
163.32
162.49
12/20
162.17999267578125
162.9
162.52
162.17999267578125
162.9
162.52
12/21
164.07000732421875
163.02
162.58
164.07000732421875
163.02
162.58
12/24
164.3300018310547
163.36
162.72
164.3300018310547
163.36
162.72
12/25
164.3800048828125
163.58
162.78
164.3800048828125
163.58
162.78
12/26
165.5
164.09
162.97
165.5
164.09
162.97
12/27
166.36000061035156
164.93
163.17
166.36000061035156
164.93
163.17
12/28
165.17999267578125
165.15
163.37
165.17999267578125
165.15
163.37
12/31
163.00999450683594
164.89
163.44
163.00999450683594
164.89
163.44