2008年（平成20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。
2008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/
2008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
163.49000549316406
163.49000549316406
01/02
160.77999877929688
160.77999877929688
01/03
161.4499969482422
161.4499969482422
01/04
160.27000427246094
160.27000427246094
01/07
160.39999389648438
161.28
160.39999389648438
161.28
01/08
160.25999450683594
160.63
160.25999450683594
160.63
01/09
161.1199951171875
160.7
161.1199951171875
160.7
01/10
162.2100067138672
160.85
162.2100067138672
160.85
01/11
161.30999755859375
161.06
161.30999755859375
161.06
01/14
160.94000244140625
161.17
160.94000244140625
161.17
01/15
158.0240020751953
160.72
158.0240020751953
160.72
01/16
157.36500549316406
159.97
157.36500549316406
159.97
01/17
155.75999450683594
158.68
155.75999450683594
158.68
01/18
156.14999389648438
157.65
156.14999389648438
157.65
01/21
153.14999389648438
156.09
153.14999389648438
156.09
01/22
156.8000030517578
155.84
156.8000030517578
155.84
01/23
156.11000061035156
155.59
156.11000061035156
155.59
01/24
158.2899932861328
156.1
158.2899932861328
156.1
01/25
156.6999969482422
156.21
156.6999969482422
156.21
01/28
158.17999267578125
157.22
158.17999267578125
157.22
01/29
158.08999633789062
157.47
158.08999633789062
157.47
01/30
157.50999450683594
157.75
157.50999450683594
157.75
01/31
157.92999267578125
157.68
157.92999267578125
157.68
02/01
157.6199951171875
157.87
157.6199951171875
157.87
02/04
158.17999267578125
157.87
158.72
158.17999267578125
157.87
158.72
02/05
155.88999938964844
157.43
158.42
155.88999938964844
157.43
158.42
02/06
155.47999572753906
157.02
158.21
155.47999572753906
157.02
158.21
02/07
155.35000610351562
156.5
157.96
155.35000610351562
156.5
157.96
02/08
155.61000061035156
156.1
157.78
155.61000061035156
156.1
157.78
02/11
154.9600067138672
155.46
157.56
154.9600067138672
155.46
157.56
02/12
156.49000549316406
155.58
157.41
156.49000549316406
155.58
157.41
02/13
157.5800018310547
156
157.27
157.5800018310547
156
157.27
02/14
157.85000610351562
156.5
157.09
157.85000610351562
156.5
157.09
02/15
157.97000122070312
156.97
156.96
157.97000122070312
156.97
156.96
02/18
158.47000122070312
157.67
156.86
158.47000122070312
157.67
156.86
02/19
158.9600067138672
158.17
156.9
158.9600067138672
158.17
156.9
02/20
159.0399932861328
158.46
156.96
159.0399932861328
158.46
156.96
02/21
159.1300048828125
158.71
157.1
159.1300048828125
158.71
157.1
02/22
158.88999938964844
158.9
157.21
158.88999938964844
158.9
157.21
02/25
160.24000549316406
159.25
157.49
160.24000549316406
159.25
157.49
02/26
161.00999450683594
159.66
157.66
161.00999450683594
159.66
157.66
02/27
160.82000732421875
160.02
157.85
160.82000732421875
160.02
157.85
02/28
159.39999389648438
160.07
157.89
159.39999389648438
160.07
157.89
02/29
157.6199951171875
159.82
157.93
157.6199951171875
159.82
157.93
03/03
157.33999633789062
159.24
157.9
157.33999633789062
159.24
157.9
03/04
157.22500610351562
158.48
157.86
157.22500610351562
158.48
157.86
03/05
158.77000427246094
158.07
157.91
158.77000427246094
158.07
157.91
03/06
157.8000030517578
157.75
157.91
157.8000030517578
157.75
157.91
03/07
157.47999572753906
157.72
157.9
157.47999572753906
157.72
157.9
03/10
155.60000610351562
157.38
157.8
155.60000610351562
157.38
157.8
03/11
158.39999389648438
157.61
157.9
158.39999389648438
157.61
157.9
03/12
157.72999572753906
157.4
157.99
157.72999572753906
157.4
157.99
03/13
157.2899932861328
157.3
158.07
157.2899932861328
157.3
158.07
03/14
154.63999938964844
156.73
158.03
154.63999938964844
156.73
158.03
03/17
152.82000732421875
156.18
157.94
152.82000732421875
156.18
157.94
03/18
156.3000030517578
155.76
157.94
156.3000030517578
155.76
157.94
03/19
154.24000549316406
155.06
157.8
154.24000549316406
155.06
157.8
03/20
153.36000061035156
154.27
157.62
153.36000061035156
154.27
157.62
03/21
156.27999877929688
154.6
157.55
156.27999877929688
154.6
157.55
03/24
155.52000427246094
155.14
157.44
155.52000427246094
155.14
157.44
03/25
156.22000122070312
155.12
157.33
156.22000122070312
155.12
157.33
03/26
156.86000061035156
155.65
157.24
156.86000061035156
155.65
157.24
03/27
157.3800048828125
156.45
157.17
157.3800048828125
156.45
157.17
03/28
156.19000244140625
156.43
157.06
156.19000244140625
156.43
157.06
03/31
157.3300018310547
156.8
156.95
157.3300018310547
156.8
156.95
04/02
160.35000610351562
157.62
156.92
160.35000610351562
157.62
156.92
04/03
160.22000122070312
158.29
156.89
160.22000122070312
158.29
156.89
04/04
159.72999572753906
158.76
156.91
159.72999572753906
158.76
156.91
04/07
160.88999938964844
159.7
157.04
160.88999938964844
159.7
157.04
04/08
161.3000030517578
160.5
157.2
161.3000030517578
160.5
157.2
04/09
161.10000610351562
160.65
157.35
161.10000610351562
160.65
157.35
04/10
160.6699981689453
160.74
157.43
160.6699981689453
160.74
157.43
04/11
159.89999389648438
160.77
157.51
159.89999389648438
160.77
157.51
04/14
160.0800018310547
160.61
157.62
160.0800018310547
160.61
157.62
04/15
160.72000122070312
160.49
157.82
160.72000122070312
160.49
157.82
04/16
162.39999389648438
160.75
157.98
162.39999389648438
160.75
157.98
04/17
162.94000244140625
161.21
158.19
162.94000244140625
161.21
158.19
04/18
163.07000732421875
161.84
158.42
163.07000732421875
161.84
158.42
04/21
164.35000610351562
162.7
158.81
164.35000610351562
162.7
158.81
04/22
164.4600067138672
163.44
159.27
164.4600067138672
163.44
159.27
04/23
164.22999572753906
163.81
159.59
164.22999572753906
163.81
159.59
04/24
163.49000549316406
163.92
159.96
163.49000549316406
163.92
159.96
04/25
163.22000122070312
163.95
160.36
163.22000122070312
163.95
160.36
04/28
163.0800018310547
163.7
160.63
163.0800018310547
163.7
160.63
04/29
161.69000244140625
163.14
160.87
161.69000244140625
163.14
160.87
04/30
162.3489990234375
162.77
161.12
162.3489990234375
162.77
161.12
05/02
162.49000549316406
162.57
161.35
162.49000549316406
162.57
161.35
05/05
162.572998046875
162.44
161.55
162.572998046875
162.44
161.55
05/06
162.6199951171875
162.34
161.81
162.6199951171875
162.34
161.81
05/07
161.14999389648438
162.24
161.96
161.14999389648438
162.24
161.96
05/08
159.9600067138672
161.76
161.95
159.9600067138672
161.76
161.95
05/09
159.22000122070312
161.1
161.91
159.22000122070312
161.1
161.91
05/12
161.22000122070312
160.83
161.97
161.22000122070312
160.83
161.97
05/13
161.88099670410156
160.69
162.01
161.88099670410156
160.69
162.01
05/14
162.4969940185547
160.96
162.05
162.4969940185547
160.96
162.05
05/15
161.89999389648438
161.34
162.09
161.89999389648438
161.34
162.09
05/16
162.1999969482422
161.94
162.15
162.1999969482422
161.94
162.15
05/19
162.08599853515625
162.11
162.24
162.08599853515625
162.11
162.24
05/20
162.08999633789062
162.15
162.32
162.08999633789062
162.15
162.32
05/21
162.656005859375
162.19
162.39
162.656005859375
162.19
162.39
05/22
163.64999389648438
162.54
162.44
163.64999389648438
162.54
162.44
05/23
162.86000061035156
162.67
162.44
162.86000061035156
162.67
162.44
05/26
163.08999633789062
162.87
162.44
163.08999633789062
162.87
162.44
05/27
163.5
163.15
162.41
163.5
163.15
162.41
05/28
163.8300018310547
163.39
162.38
163.8300018310547
163.39
162.38
05/29
163.6269989013672
163.38
162.36
163.6269989013672
163.38
162.36
05/30
163.9499969482422
163.6
162.38
163.9499969482422
163.6
162.38
06/02
162.38400268554688
163.46
162.34
162.38400268554688
163.46
162.34
06/03
162.43299865722656
163.24
162.32
162.43299865722656
163.24
162.32
06/04
162.39100646972656
162.96
162.34
162.39100646972656
162.96
162.34
06/05
165.10899353027344
163.25
162.45
165.10899353027344
163.25
162.45
06/06
165.55999755859375
163.58
162.58
165.55999755859375
163.58
162.58
06/09
166.33999633789062
164.37
162.73
166.33999633789062
164.37
162.73
06/10
165.96200561523438
165.07
162.86
165.96200561523438
165.07
162.86
06/11
166.34300231933594
165.86
163.07
166.34300231933594
165.86
163.07
06/12
166.63999938964844
166.17
163.34
166.63999938964844
166.17
163.34
06/13
166.19000244140625
166.3
163.62
166.19000244140625
166.3
163.62
06/16
167.33900451660156
166.49
163.86
167.33900451660156
166.49
163.86
06/17
167.5
166.8
164.09
167.5
166.8
164.09
06/18
167.5489959716797
167.04
164.29
167.5489959716797
167.04
164.29
06/19
167.33999633789062
167.18
164.5
167.33999633789062
167.18
164.5
06/20
167.8300018310547
167.51
164.73
167.8300018310547
167.51
164.73
06/23
167.38800048828125
167.52
164.94
167.38800048828125
167.52
164.94
06/24
167.79400634765625
167.58
165.17
167.79400634765625
167.58
165.17
06/25
168.92999267578125
167.86
165.42
168.92999267578125
167.86
165.42
06/26
168.4429931640625
168.08
165.61
168.4429931640625
168.08
165.61
06/27
167.13999938964844
167.94
165.78
167.13999938964844
167.94
165.78
06/30
167.1199951171875
167.89
165.95
167.1199951171875
167.89
165.95
07/02
168.21499633789062
167.97
166.13
168.21499633789062
167.97
166.13
07/03
167.5399932861328
167.69
166.28
167.5399932861328
167.69
166.28
07/04
167.63999938964844
167.53
166.44
167.63999938964844
167.53
166.44
07/07
168.42999267578125
167.79
166.62
168.42999267578125
167.79
166.62
07/08
168.27000427246094
168.02
166.86
168.27000427246094
168.02
166.86
07/09
168.1439971923828
168
167.09
168.1439971923828
168
167.09
07/10
169.01300048828125
168.3
167.35
169.01300048828125
168.3
167.35
07/11
169.3699951171875
168.65
167.52
169.3699951171875
168.65
167.52
07/14
168.7729949951172
168.71
167.65
168.7729949951172
168.71
167.65
07/15
166.6300048828125
168.39
167.66
166.6300048828125
168.39
167.66
07/16
166.39700317382812
168.04
167.68
166.39700317382812
168.04
167.68
07/17
168.3300018310547
167.9
167.76
168.3300018310547
167.9
167.76
07/18
169.5500030517578
167.94
167.87
169.5500030517578
167.94
167.87
07/21
169.44000244140625
168.07
168
169.44000244140625
168.07
168
07/22
169.31300354003906
168.61
168.08
169.31300354003906
168.61
168.08
07/23
169.3000030517578
169.19
168.16
169.3000030517578
169.19
168.16
07/24
168.47999572753906
169.22
168.19
168.47999572753906
169.22
168.19
07/25
169.02000427246094
169.11
168.26
169.02000427246094
169.11
168.26
07/28
169.14999389648438
169.05
168.31
169.14999389648438
169.05
168.31
07/29
168.5
168.89
168.36
168.5
168.89
168.36
07/30
168.3800048828125
168.71
168.38
168.3800048828125
168.71
168.38
07/31
168.11000061035156
168.63
168.35
168.11000061035156
168.63
168.35
08/26
160.52000427246094
166.93
168.03
160.52000427246094
166.93
168.03
08/27
161.27699279785156
165.36
167.8
161.27699279785156
165.36
167.8
08/28
160.96499633789062
163.85
167.55
160.96499633789062
163.85
167.55
08/29
159.42999267578125
162.06
167.2
159.42999267578125
162.06
167.2
09/01
157.52999877929688
159.94
166.8
157.52999877929688
159.94
166.8
09/02
157.72000122070312
159.38
166.4
157.72000122070312
159.38
166.4
09/03
156.91799926757812
158.51
165.94
156.91799926757812
158.51
165.94
09/04
152.17999267578125
156.76
165.3
152.17999267578125
156.76
165.3
09/05
153.67999267578125
155.61
164.72
153.67999267578125
155.61
164.72
09/08
152.97999572753906
154.7
164.08
152.97999572753906
154.7
164.08
09/09
151.77000427246094
153.51
163.37
151.77000427246094
153.51
163.37
09/10
150.60000610351562
152.24
162.65
150.60000610351562
152.24
162.65
09/11
149.7100067138672
151.75
161.97
149.7100067138672
151.75
161.97
09/12
153.6999969482422
151.75
161.46
153.6999969482422
151.75
161.46
09/15
148.7100067138672
150.9
160.68
148.7100067138672
150.9
160.68
09/16
149.11199951171875
150.37
159.86
149.11199951171875
150.37
159.86
09/17
149.4600067138672
150.14
159.06
149.4600067138672
150.14
159.06
09/18
150.82000732421875
150.36
158.32
150.82000732421875
150.36
158.32
09/19
154.8699951171875
150.59
157.74
154.8699951171875
150.59
157.74
09/22
156.1479949951172
152.08
157.25
156.1479949951172
152.08
157.25
09/23
155.26800537109375
153.31
156.7
155.26800537109375
153.31
156.7
09/24
155.22000122070312
154.47
156.14
155.22000122070312
154.47
156.14
09/25
155.66000366210938
155.43
155.63
155.66000366210938
155.43
155.63
09/26
154.82000732421875
155.42
155.09
154.82000732421875
155.42
155.09
09/29
149.47000122070312
154.09
154.34
149.47000122070312
154.09
154.34
09/30
149.52200317382812
152.94
153.9
149.52200317382812
152.94
153.9
10/01
148.50900268554688
151.6
153.39
148.50900268554688
151.6
153.39
10/02
145.23500061035156
149.51
152.76
145.23500061035156
149.51
152.76
10/03
145.1300048828125
147.57
152.19
145.1300048828125
147.57
152.19
10/06
137.66600036621094
145.21
151.4
137.66600036621094
145.21
151.4
10/07
137.8459930419922
142.88
150.6
137.8459930419922
142.88
150.6
10/08
135.63400268554688
140.3
149.75
135.63400268554688
140.3
149.75
10/09
135.27999877929688
138.31
149.07
135.27999877929688
138.31
149.07
10/10
134.7899932861328
136.24
148.32
134.7899932861328
136.24
148.32
10/13
139.33599853515625
136.58
147.77
139.33599853515625
136.58
147.77
10/14
138.80499267578125
136.77
147.25
138.80499267578125
136.77
147.25
10/15
134.07200622558594
136.46
146.59
134.07200622558594
136.46
146.59
10/16
136.6179962158203
136.72
146.07
136.6179962158203
136.72
146.07
10/17
136.4199981689453
137.05
145.38
136.4199981689453
137.05
145.38
10/20
135.7100067138672
136.33
144.86
135.7100067138672
136.33
144.86
10/21
130.94000244140625
134.75
144.13
130.94000244140625
134.75
144.13
10/22
125.39800262451172
133.02
143.17
125.39800262451172
133.02
143.17
10/23
126.16999816894531
130.93
142.18
126.16999816894531
130.93
142.18
10/24
119.05000305175781
127.45
140.75
119.05000305175781
127.45
140.75
10/27
116.19000244140625
123.55
139.15
116.19000244140625
123.55
139.15
10/28
125.80000305175781
122.52
137.97
125.80000305175781
122.52
137.97
10/29
126.37000274658203
122.72
136.82
126.37000274658203
122.72
136.82
10/30
127.13400268554688
122.91
135.68
127.13400268554688
122.91
135.68
10/31
125.01000213623047
124.1
134.48
125.01000213623047
124.1
134.48
11/03
124.87999725341797
125.84
133.5
124.87999725341797
125.84
133.5
11/04
129.5
126.58
132.7
129.5
126.58
132.7
11/05
126.83999633789062
126.67
131.83
126.83999633789062
126.67
131.83
11/06
123.44999694824219
125.94
130.96
123.44999694824219
125.94
130.96
11/07
124.80999755859375
125.9
130.15
124.80999755859375
125.9
130.15
11/10
124.88099670410156
125.9
129.64
124.88099670410156
125.9
129.64
11/11
121.72000122070312
124.34
128.99
121.72000122070312
124.34
128.99
11/12
118.12000274658203
122.6
128.29
118.12000274658203
122.6
128.29
11/13
124.73999786376953
122.85
127.87
124.73999786376953
122.85
127.87
11/14
122.22000122070312
122.34
127.37
122.22000122070312
122.34
127.37
11/17
121.87999725341797
121.74
126.67
121.87999725341797
121.74
126.67
11/18
122.25700378417969
121.84
126.01
122.25700378417969
121.84
126.01
11/19
120.05400085449219
122.23
125.45
120.05400085449219
122.23
125.45
11/20
116.95999908447266
120.67
124.66
116.95999908447266
120.67
124.66
11/21
120.73999786376953
120.38
124.03
120.73999786376953
120.38
124.03
11/24
125.1050033569336
121.02
123.61
125.1050033569336
121.02
123.61
11/25
124.33599853515625
121.44
123.34
124.33599853515625
121.44
123.34
11/26
123.2699966430664
122.08
123.26
123.2699966430664
122.08
123.26
11/27
123.04000091552734
123.3
123.13
123.04000091552734
123.3
123.13
11/28
121.23999786376953
123.4
123.22
121.23999786376953
123.4
123.22
12/01
117.4000015258789
121.86
123.27
117.4000015258789
121.86
123.27
12/02
118.37799835205078
120.67
122.97
118.37799835205078
120.67
122.97
12/03
118.34200286865234
119.68
122.65
118.34200286865234
119.68
122.65
12/04
118.08999633789062
118.69
122.29
118.08999633789062
118.69
122.29
12/05
118.0199966430664
118.05
122.01
118.0199966430664
118.05
122.01
12/08
120.0479965209961
118.58
121.82
120.0479965209961
118.58
121.82
12/09
119.33000183105469
118.77
121.41
119.33000183105469
118.77
121.41
12/10
120.8270034790039
119.26
121.17
120.8270034790039
119.26
121.17
12/11
121.96800231933594
120.04
121.11
121.96800231933594
120.04
121.11
12/12
121.58999633789062
120.75
120.98
121.58999633789062
120.75
120.98
12/15
123.94999694824219
121.53
120.94
123.94999694824219
121.53
120.94
12/16
124.69400024414062
122.61
121.06
124.69400024414062
122.61
121.06
12/17
125.75700378417969
123.59
121.37
125.75700378417969
123.59
121.37
12/18
127.94000244140625
124.79
121.5
127.94000244140625
124.79
121.5
12/19
124.30000305175781
125.33
121.58
124.30000305175781
125.33
121.58
12/22
125.80999755859375
125.7
121.74
125.80999755859375
125.7
121.74
12/23
126.61599731445312
126.08
121.91
126.61599731445312
126.08
121.91
12/24
126.66000366210938
126.27
122.18
126.66000366210938
126.27
122.18
12/25
126.5999984741211
126
122.56
126.5999984741211
126
122.56
12/26
127.33999633789062
126.61
122.83
127.33999633789062
126.61
122.83
12/29
127.20800018310547
126.88
122.91
127.20800018310547
126.88
122.91
12/30
127.66000366210938
127.09
123.04
127.66000366210938
127.09
123.04
12/31
126.72000122070312
127.11
123.18
126.72000122070312
127.11
123.18