2009年（平成21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。
2009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/
2009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
126.91999816894531
126.91999816894531
01/02
127.86000061035156
127.86000061035156
01/05
127.11000061035156
127.11000061035156
01/06
126.05899810791016
126.05899810791016
01/07
126.18000030517578
126.83
126.18000030517578
126.83
01/08
125.16999816894531
126.48
125.16999816894531
126.48
01/09
121.56999969482422
125.22
121.56999969482422
125.22
01/12
119.45800018310547
123.69
119.45800018310547
123.69
01/13
117.99500274658203
122.07
117.99500274658203
122.07
01/14
117.76000213623047
120.39
117.76000213623047
120.39
01/15
118.37999725341797
119.03
118.37999725341797
119.03
01/16
120.54000091552734
118.83
120.54000091552734
118.83
01/19
118.6500015258789
118.67
118.6500015258789
118.67
01/20
115.70999908447266
118.21
115.70999908447266
118.21
01/21
115.73600006103516
117.8
115.73600006103516
117.8
01/22
115.89900207519531
117.31
115.89900207519531
117.31
01/23
115.05999755859375
116.21
115.05999755859375
116.21
01/26
117.7239990234375
116.03
117.7239990234375
116.03
01/27
118.02999877929688
116.49
118.02999877929688
116.49
01/28
118.96700286865234
117.14
118.96700286865234
117.14
01/29
116.3499984741211
117.23
116.3499984741211
117.23
01/30
115.41999816894531
117.3
115.41999816894531
117.3
02/02
114.46099853515625
116.65
114.46099853515625
116.65
02/03
116.30000305175781
116.3
116.30000305175781
116.3
02/04
114.9530029296875
115.5
119.53
114.9530029296875
115.5
119.53
02/05
116.55400085449219
115.54
119.12
116.55400085449219
115.54
119.12
02/06
118.80000305175781
116.21
118.75
118.80000305175781
116.21
118.75
02/09
118.36000061035156
116.99
118.4
118.36000061035156
116.99
118.4
02/10
116.70999908447266
117.08
118.03
116.70999908447266
117.08
118.03
02/11
116.1500015258789
117.31
117.63
116.1500015258789
117.31
117.63
02/12
116.80999755859375
117.37
117.29
116.80999755859375
117.37
117.29
02/13
118.18000030517578
117.24
117.16
118.18000030517578
117.24
117.16
02/16
117.4000015258789
117.05
117.08
117.4000015258789
117.05
117.08
02/17
116.13300323486328
116.93
117
116.13300323486328
116.93
117
02/18
117.6500015258789
117.23
117
117.6500015258789
117.23
117
02/19
118.98400115966797
117.67
117.02
118.98400115966797
117.67
117.02
02/20
120.6500015258789
118.16
117.03
120.6500015258789
118.16
117.03
02/23
119.56999969482422
118.6
117.06
119.56999969482422
118.6
117.06
02/24
124.27999877929688
120.23
117.41
124.27999877929688
120.23
117.41
02/25
123.8489990234375
121.47
117.73
123.8489990234375
121.47
117.73
02/26
125.05999755859375
122.68
118.1
125.05999755859375
122.68
118.1
02/27
123.66999816894531
123.29
118.44
123.66999816894531
123.29
118.44
03/02
121.95999908447266
123.76
118.61
121.95999908447266
123.76
118.61
03/03
123.46700286865234
123.6
118.83
123.46700286865234
123.6
118.83
03/04
125.08300018310547
123.85
119.07
125.08300018310547
123.85
119.07
03/05
123.11399841308594
123.46
119.34
123.11399841308594
123.46
119.34
03/06
124.1500015258789
123.55
119.69
124.1500015258789
123.55
119.69
03/09
124.86000061035156
124.13
120.11
124.86000061035156
124.13
120.11
03/10
125.61199951171875
124.56
120.48
125.61199951171875
124.56
120.48
03/11
124.51000213623047
124.45
120.86
124.51000213623047
124.45
120.86
03/12
125.4800033569336
124.92
121.22
125.4800033569336
124.92
121.22
03/13
126.62000274658203
125.42
121.53
126.62000274658203
125.42
121.53
03/16
127.41100311279297
125.93
121.89
127.41100311279297
125.93
121.89
03/17
128.73300170898438
126.55
122.38
128.73300170898438
126.55
122.38
03/18
130.02999877929688
127.65
122.93
130.02999877929688
127.65
122.93
03/19
129.0959930419922
128.38
123.42
129.0959930419922
128.38
123.42
03/20
130.27999877929688
129.11
123.91
130.27999877929688
129.11
123.91
03/23
132.1999969482422
130.07
124.5
132.1999969482422
130.07
124.5
03/24
132.58200073242188
130.84
125.16
132.58200073242188
130.84
125.16
03/25
132.71600341796875
131.37
125.76
132.71600341796875
131.37
125.76
03/26
133.53399658203125
132.26
126.34
133.53399658203125
132.26
126.34
03/27
130.0500030517578
132.22
126.72
130.0500030517578
132.22
126.72
03/30
128.43800354003906
131.46
127.07
128.43800354003906
131.46
127.07
03/31
131.11399841308594
131.17
127.34
131.11399841308594
131.17
127.34
04/01
130.61399841308594
130.75
127.62
130.61399841308594
130.75
127.62
04/02
134.05999755859375
130.86
127.98
134.05999755859375
130.86
127.98
04/03
135.27999877929688
131.9
128.44
135.27999877929688
131.9
128.44
04/06
135.0800018310547
133.23
128.96
135.0800018310547
133.23
128.96
04/07
133.7100067138672
133.75
129.37
133.7100067138672
133.75
129.37
04/08
132.14500427246094
134.06
129.66
132.14500427246094
134.06
129.66
04/09
132.12600708007812
133.67
130.02
132.12600708007812
133.67
130.02
04/10
132.08999633789062
133.03
130.33
132.08999633789062
133.03
130.33
04/13
133.6999969482422
132.75
130.69
133.6999969482422
132.75
130.69
04/14
131.35899353027344
132.28
130.92
131.35899353027344
132.28
130.92
04/15
131.24400329589844
132.1
131.19
131.24400329589844
132.1
131.19
04/16
130.9199981689453
131.86
131.41
130.9199981689453
131.86
131.41
04/17
129.3000030517578
131.3
131.51
129.3000030517578
131.3
131.51
04/20
126.76000213623047
129.92
131.49
126.76000213623047
129.92
131.49
04/21
127.58000183105469
129.16
131.44
127.58000183105469
129.16
131.44
04/22
127.5999984741211
128.43
131.34
127.5999984741211
128.43
131.34
04/23
128.67599487304688
127.98
131.33
128.67599487304688
127.98
131.33
04/24
128.9600067138672
127.92
131.27
128.9600067138672
127.92
131.27
04/27
125.66000366210938
127.7
131.01
125.66000366210938
127.7
131.01
04/28
126.76699829101562
127.53
130.78
126.76699829101562
127.53
130.78
04/29
129.3000030517578
127.87
130.64
129.3000030517578
127.87
130.64
04/30
130.60000610351562
128.26
130.53
130.60000610351562
128.26
130.53
05/01
131.58999633789062
128.78
130.59
131.58999633789062
128.78
130.59
05/04
132.5800018310547
130.17
130.75
132.5800018310547
130.17
130.75
05/05
131.70799255371094
131.16
130.78
131.70799255371094
131.16
130.78
05/06
131.0
131.5
130.79
131.0
131.5
130.79
05/07
132.76199340820312
131.93
130.74
132.76199340820312
131.93
130.74
05/08
134.27000427246094
132.46
130.7
134.27000427246094
132.46
130.7
05/11
132.49000549316406
132.45
130.6
132.49000549316406
132.45
130.6
05/12
131.6269989013672
132.43
130.51
131.6269989013672
132.43
130.51
05/13
129.58999633789062
132.15
130.41
129.58999633789062
132.15
130.41
05/14
130.92599487304688
131.78
130.36
130.92599487304688
131.78
130.36
05/15
128.4199981689453
130.61
130.22
128.4199981689453
130.61
130.22
05/18
130.6699981689453
130.25
130.09
130.6699981689453
130.25
130.09
05/19
131.00999450683594
130.12
130.08
131.00999450683594
130.12
130.08
05/20
130.70700073242188
130.35
130.06
130.70700073242188
130.35
130.06
05/21
130.89100646972656
130.34
130.06
130.89100646972656
130.34
130.06
05/22
132.67999267578125
131.19
130.19
132.67999267578125
131.19
130.19
05/25
132.802001953125
131.62
130.43
132.802001953125
131.62
130.43
05/26
133.01100158691406
132.02
130.65
133.01100158691406
132.02
130.65
05/27
131.9239959716797
132.26
130.82
131.9239959716797
132.26
130.82
05/28
134.80999755859375
133.05
131.07
134.80999755859375
133.05
131.07
05/29
135.10000610351562
133.53
131.32
135.10000610351562
133.53
131.32
06/01
136.69000244140625
134.31
131.76
136.69000244140625
134.31
131.76
06/02
136.75
135.05
132.16
136.75
135.05
132.16
06/03
135.98500061035156
135.87
132.42
135.98500061035156
135.87
132.42
06/04
137.0030059814453
136.31
132.68
137.0030059814453
136.31
132.68
06/05
138.0399932861328
136.89
132.94
138.0399932861328
136.89
132.94
06/08
136.8769989013672
136.93
133.11
136.8769989013672
136.93
133.11
06/09
137.03500366210938
136.99
133.32
137.03500366210938
136.99
133.32
06/10
137.2270050048828
137.24
133.57
137.2270050048828
137.24
133.57
06/11
137.7550048828125
137.39
133.77
137.7550048828125
137.39
133.77
06/12
137.72000122070312
137.32
133.91
137.72000122070312
137.32
133.91
06/15
134.82000732421875
136.91
134
134.82000732421875
136.91
134
06/16
133.4320068359375
136.19
134.08
133.4320068359375
136.19
134.08
06/17
133.427001953125
135.43
134.23
133.427001953125
135.43
134.23
06/18
134.36700439453125
134.75
134.37
134.36700439453125
134.75
134.37
06/19
134.94000244140625
134.2
134.63
134.94000244140625
134.2
134.63
06/22
132.88999938964844
133.81
134.72
132.88999938964844
133.81
134.72
06/23
133.88099670410156
133.9
134.83
133.88099670410156
133.9
134.83
06/24
133.61399841308594
133.94
134.95
133.61399841308594
133.94
134.95
06/25
134.2100067138672
133.91
135.08
134.2100067138672
133.91
135.08
06/26
133.80999755859375
133.68
135.12
133.80999755859375
133.68
135.12
06/29
135.35000610351562
134.17
135.23
135.35000610351562
134.17
135.23
06/30
135.2100067138672
134.44
135.31
135.2100067138672
134.44
135.31
07/01
136.593994140625
135.03
135.5
136.593994140625
135.03
135.5
07/02
133.93699645996094
134.98
135.47
133.93699645996094
134.98
135.47
07/03
134.1999969482422
135.06
135.43
134.1999969482422
135.06
135.43
07/06
133.0030059814453
134.59
135.28
133.0030059814453
134.59
135.28
07/07
131.87100219726562
133.92
135.09
131.87100219726562
133.92
135.09
07/08
128.75999450683594
132.35
134.8
128.75999450683594
132.35
134.8
07/09
130.47999572753906
131.66
134.54
130.47999572753906
131.66
134.54
07/10
128.99000549316406
130.62
134.18
128.99000549316406
130.62
134.18
07/13
130.11000061035156
130.04
133.91
130.11000061035156
130.04
133.91
07/14
130.52699279785156
129.77
133.65
130.52699279785156
129.77
133.65
07/15
132.8209991455078
130.59
133.47
132.8209991455078
130.59
133.47
07/16
132.60000610351562
131.01
133.26
132.60000610351562
131.01
133.26
07/17
132.85000610351562
131.78
133.07
132.85000610351562
131.78
133.07
07/20
133.78700256347656
132.52
133.03
133.78700256347656
132.52
133.03
07/21
132.8000030517578
132.97
133
132.8000030517578
132.97
133
07/22
132.9029998779297
132.99
132.98
132.9029998779297
132.99
132.98
07/23
134.4499969482422
133.36
132.98
134.4499969482422
133.36
132.98
07/24
134.74000549316406
133.74
132.98
134.74000549316406
133.74
132.98
07/27
135.56700134277344
134.09
133.08
135.56700134277344
134.09
133.08
07/28
133.5500030517578
134.24
133.07
133.5500030517578
134.24
133.07
07/29
133.25999450683594
134.31
133.06
133.25999450683594
134.31
133.06
07/30
134.60000610351562
134.34
133.07
134.60000610351562
134.34
133.07
07/31
134.94000244140625
134.38
133.12
134.94000244140625
134.38
133.12
08/03
137.12399291992188
134.69
133.19
137.12399291992188
134.69
133.19
08/04
137.38800048828125
135.46
133.27
137.38800048828125
135.46
133.27
08/05
136.58999633789062
136.13
133.27
136.58999633789062
136.13
133.27
08/06
137.18899536132812
136.65
133.4
137.18899536132812
136.65
133.4
08/07
138.1699981689453
137.29
133.56
138.1699981689453
137.29
133.56
08/10
137.05999755859375
137.28
133.73
137.05999755859375
137.28
133.73
08/11
135.72000122070312
136.95
133.88
135.72000122070312
136.95
133.88
08/12
136.75
136.98
134.2
136.75
136.98
134.2
08/13
135.97999572753906
136.74
134.42
135.97999572753906
136.74
134.42
08/14
134.77000427246094
136.06
134.65
134.77000427246094
136.06
134.65
08/17
133.16000366210938
135.28
134.77
133.16000366210938
135.28
134.77
08/18
134.3699951171875
135.01
134.93
134.3699951171875
135.01
134.93
08/19
134.10699462890625
134.48
134.98
134.10699462890625
134.48
134.98
08/20
134.3699951171875
134.16
135.05
134.3699951171875
134.16
135.05
08/21
135.19000244140625
134.24
135.14
135.19000244140625
134.24
135.14
08/24
134.9080047607422
134.59
135.19
134.9080047607422
134.59
135.19
08/25
134.11900329589844
134.54
135.24
134.11900329589844
134.54
135.24
08/26
133.9199981689453
134.5
135.28
133.9199981689453
134.5
135.28
08/27
134.5469970703125
134.54
135.28
134.5469970703125
134.54
135.28
08/28
134.3800048828125
134.37
135.27
134.3800048828125
134.37
135.27
08/31
133.22999572753906
134.04
135.18
133.22999572753906
134.04
135.18
09/01
131.7169952392578
133.56
135.1
131.7169952392578
133.56
135.1
09/02
131.6300048828125
133.1
135.04
131.6300048828125
133.1
135.04
09/03
132.13999938964844
132.62
134.94
132.13999938964844
132.62
134.94
09/04
132.92999267578125
132.33
134.86
132.92999267578125
132.33
134.86
09/07
133.16000366210938
132.32
134.7
133.16000366210938
132.32
134.7
09/08
133.8699951171875
132.75
134.56
133.8699951171875
132.75
134.56
09/09
134.0399932861328
133.23
134.46
134.0399932861328
133.23
134.46
09/10
133.66000366210938
133.53
134.32
133.66000366210938
133.53
134.32
09/11
132.0800018310547
133.36
134.07
132.0800018310547
133.36
134.07
09/14
133.02000427246094
133.33
133.91
133.02000427246094
133.33
133.91
09/15
133.3300018310547
133.23
133.82
133.3300018310547
133.23
133.82
09/16
133.89700317382812
133.2
133.7
133.89700317382812
133.2
133.7
09/17
134.36199951171875
133.34
133.64
134.36199951171875
133.34
133.64
09/18
134.2899932861328
133.78
133.62
134.2899932861328
133.78
133.62
09/21
135.1300048828125
134.2
133.7
135.1300048828125
134.2
133.7
09/22
134.33999633789062
134.4
133.69
134.33999633789062
134.4
133.69
09/23
134.49400329589844
134.52
133.71
134.49400329589844
134.52
133.71
09/24
133.02000427246094
134.25
133.66
133.02000427246094
134.25
133.66
09/25
131.8800048828125
133.77
133.52
131.8800048828125
133.77
133.52
09/28
131.41200256347656
133.03
133.38
131.41200256347656
133.03
133.38
09/29
131.6699981689453
132.5
133.29
131.6699981689453
132.5
133.29
09/30
131.72000122070312
131.94
133.2
131.72000122070312
131.94
133.2
10/01
129.97000122070312
131.33
133.01
129.97000122070312
131.33
133.01
10/02
130.74000549316406
131.1
132.87
130.74000549316406
131.1
132.87
10/05
131.37100219726562
131.09
132.79
131.37100219726562
131.09
132.79
10/06
130.7100067138672
130.9
132.75
130.7100067138672
130.9
132.75
10/07
130.22999572753906
130.6
132.7
130.22999572753906
130.6
132.7
10/08
131.14999389648438
130.84
132.66
131.14999389648438
130.84
132.66
10/09
132.24000549316406
131.14
132.63
132.24000549316406
131.14
132.63
10/12
132.71099853515625
131.41
132.61
132.71099853515625
131.41
132.61
10/13
133.33999633789062
131.93
132.59
133.33999633789062
131.93
132.59
10/14
133.48300170898438
132.58
132.57
133.48300170898438
132.58
132.57
10/15
135.8470001220703
133.52
132.66
135.8470001220703
133.52
132.66
10/16
135.49000549316406
134.17
132.79
135.49000549316406
134.17
132.79
10/19
135.8209991455078
134.8
132.91
135.8209991455078
134.8
132.91
10/20
135.58999633789062
135.25
133
135.58999633789062
135.25
133
10/21
136.38999938964844
135.83
133.1
136.38999938964844
135.83
133.1
10/22
137.4199981689453
136.14
133.22
137.4199981689453
136.14
133.22
10/23
138.13999938964844
136.67
133.37
138.13999938964844
136.67
133.37
10/26
137.00999450683594
136.91
133.45
137.00999450683594
136.91
133.45
10/27
135.77000427246094
136.95
133.5
135.77000427246094
136.95
133.5
10/28
133.33799743652344
136.34
133.46
133.33799743652344
136.34
133.46
10/29
135.77999877929688
136.01
133.57
135.77999877929688
136.01
133.57
10/30
132.69000244140625
134.92
133.6
132.69000244140625
134.92
133.6
11/02
133.53900146484375
134.22
133.69
133.53900146484375
134.22
133.69
11/03
133.13999938964844
133.7
133.75
133.13999938964844
133.7
133.75
11/04
134.83900451660156
134
133.87
134.83900451660156
134
133.87
11/05
135.0500030517578
133.85
134.07
135.0500030517578
133.85
134.07
11/06
133.39999389648438
133.99
134.18
133.39999389648438
133.99
134.18
11/09
134.80499267578125
134.25
134.32
134.80499267578125
134.25
134.32
11/10
134.5
134.52
134.47
134.5
134.52
134.47
11/11
134.72000122070312
134.49
134.65
134.72000122070312
134.49
134.65
11/12
134.10000610351562
134.3
134.77
134.10000610351562
134.3
134.77
11/13
133.6199951171875
134.35
134.82
133.6199951171875
134.35
134.82
11/16
133.3699951171875
134.06
134.85
133.3699951171875
134.06
134.85
11/17
132.74000549316406
133.71
134.82
132.74000549316406
133.71
134.82
11/18
133.66700744628906
133.5
134.83
133.66700744628906
133.5
134.83
11/19
132.58900451660156
133.2
134.7
132.58900451660156
133.2
134.7
11/20
132.0399932861328
132.88
134.56
132.0399932861328
132.88
134.56
11/23
132.98500061035156
132.8
134.45
132.98500061035156
132.8
134.45
11/24
132.5919952392578
132.77
134.33
132.5919952392578
132.77
134.33
11/25
132.13400268554688
132.47
134.16
132.13400268554688
132.47
134.16
11/26
127.47000122070312
131.44
133.76
127.47000122070312
131.44
133.76
11/27
129.63999938964844
130.96
133.42
129.63999938964844
130.96
133.42
11/30
129.6999969482422
130.31
133.13
129.6999969482422
130.31
133.13
12/01
130.75999450683594
129.94
132.93
130.75999450683594
129.94
132.93
12/02
131.94400024414062
129.9
132.87
131.94400024414062
129.9
132.87
12/03
132.9499969482422
131
132.76
132.9499969482422
131
132.76
12/04
134.47000122070312
131.96
132.83
134.47000122070312
131.96
132.83
12/07
132.52999877929688
132.53
132.79
132.52999877929688
132.53
132.79
12/08
129.8699951171875
132.35
132.66
129.8699951171875
132.35
132.66
12/09
129.8300018310547
131.93
132.46
129.8300018310547
131.93
132.46
12/10
129.96800231933594
131.33
132.26
129.96800231933594
131.33
132.26
12/11
130.19000244140625
130.48
132.13
130.19000244140625
130.48
132.13
12/14
129.99000549316406
129.97
131.93
129.99000549316406
129.97
131.93
12/15
130.16000366210938
130.03
131.76
130.16000366210938
130.03
131.76
12/16
130.5
130.16
131.59
130.5
130.16
131.59
12/17
128.61099243164062
129.89
131.37
128.61099243164062
129.89
131.37
12/18
129.7100067138672
129.79
131.22
129.7100067138672
129.79
131.22
12/21
130.07000732421875
129.81
131.08
130.07000732421875
129.81
131.08
12/22
130.85299682617188
129.95
131.01
130.85299682617188
129.95
131.01
12/23
131.3679962158203
130.12
130.92
131.3679962158203
130.12
130.92
12/24
131.49099731445312
130.7
130.87
131.49099731445312
130.7
130.87
12/25
131.17999267578125
130.99
130.84
131.17999267578125
130.99
130.84
12/28
131.7899932861328
131.34
130.79
131.7899932861328
131.34
130.79
12/29
131.91099548339844
131.55
130.76
131.91099548339844
131.55
130.76
12/30
132.5399932861328
131.78
130.78
132.5399932861328
131.78
130.78
12/31
133.14999389648438
132.11
131.01
133.14999389648438
132.11
131.01