2012年（平成24年）のユーロ／円の為替チャートとデータ
2012年のEUR/JPY（ユーロ/日本円）の為替レートは、いくつかの重要な出来事によって変動しました。特に注目されたのは、欧州債務危機の影響です。この危機によりユーロ圏の経済に対する懸念が高まり、ユーロが弱含む場面がありました。一方、日本銀行が金融緩和政策を継続したことで円安が進行し、ユーロ円は上昇傾向を示しました。また、アベノミクスの始動により日本経済への期待が高まり、円安圧力が強まる局面も見られました。これらの要因が2012年のEUR/JPYの動向を大きく左右しました。
１時間足、５分足、１分足の練習はこちらから。
2012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/2025年/
2012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
01/02
99.61000061035156
99.61000061035156
01/03
99.53199768066406
99.53199768066406
01/04
100.14600372314453
100.14600372314453
01/05
99.19000244140625
99.19000244140625
01/06
98.70700073242188
99.44
98.70700073242188
99.44
01/09
97.5009994506836
99.02
97.5009994506836
99.02
01/10
98.16999816894531
98.74
98.16999816894531
98.74
01/11
98.00499725341797
98.31
98.00499725341797
98.31
01/12
97.7770004272461
98.03
97.7770004272461
98.03
01/13
98.43900299072266
97.98
98.43900299072266
97.98
01/16
97.3010025024414
97.94
97.3010025024414
97.94
01/17
97.29900360107422
97.76
97.29900360107422
97.76
01/18
97.9000015258789
97.74
97.9000015258789
97.74
01/19
98.75800323486328
97.94
98.75800323486328
97.94
01/20
99.89900207519531
98.23
99.89900207519531
98.23
01/23
99.18399810791016
98.61
99.18399810791016
98.61
01/24
100.25700378417969
99.2
100.25700378417969
99.2
01/25
101.26100158691406
99.87
101.26100158691406
99.87
01/26
101.91600036621094
100.5
101.91600036621094
100.5
01/27
101.4219970703125
100.81
101.4219970703125
100.81
01/30
101.33999633789062
101.24
101.33999633789062
101.24
01/31
100.33000183105469
101.25
100.33000183105469
101.25
02/01
99.72000122070312
100.95
99.72000122070312
100.95
02/02
100.3270034790039
100.63
100.3270034790039
100.63
02/03
100.05000305175781
100.35
99.36
100.05000305175781
100.35
99.36
02/06
100.47000122070312
100.18
99.4
100.47000122070312
100.18
99.4
02/07
100.4209976196289
100.2
99.43
100.4209976196289
100.2
99.43
02/08
101.70899963378906
100.6
99.49
101.70899963378906
100.6
99.49
02/09
102.09100341796875
100.95
99.61
102.09100341796875
100.95
99.61
02/10
103.06300354003906
101.55
99.78
103.06300354003906
101.55
99.78
02/13
102.83999633789062
102.02
100
102.83999633789062
102.02
100
02/14
101.95600128173828
102.33
100.15
101.95600128173828
102.33
100.15
02/15
102.91000366210938
102.57
100.35
102.91000366210938
102.57
100.35
02/16
102.46600341796875
102.65
100.53
102.46600341796875
102.65
100.53
02/17
103.4739990234375
102.73
100.73
103.4739990234375
102.73
100.73
02/20
105.5199966430664
103.27
101.06
105.5199966430664
103.27
101.06
02/21
105.0989990234375
103.89
101.38
105.0989990234375
103.89
101.38
02/22
105.73600006103516
104.46
101.69
105.73600006103516
104.46
101.69
02/23
106.33000183105469
105.23
101.99
106.33000183105469
105.23
101.99
02/24
106.89299774169922
105.92
102.27
106.89299774169922
105.92
102.27
02/27
109.73500061035156
106.76
102.69
109.73500061035156
106.76
102.69
02/28
107.88099670410156
107.31
103
107.88099670410156
107.31
103
02/29
108.45999908447266
107.86
103.29
108.45999908447266
107.86
103.29
03/01
108.29900360107422
108.25
103.54
108.29900360107422
108.25
103.54
03/02
108.02999877929688
108.48
103.81
108.02999877929688
108.48
103.81
03/05
107.62200164794922
108.06
104.06
107.62200164794922
108.06
104.06
03/06
107.80699920654297
108.04
104.36
107.80699920654297
108.04
104.36
03/07
105.83000183105469
107.52
104.6
105.83000183105469
107.52
104.6
03/08
106.88200378417969
107.23
104.86
106.88200378417969
107.23
104.86
03/09
108.28099822998047
107.28
105.19
108.28099822998047
107.28
105.19
03/12
108.08000183105469
107.38
105.5
108.08000183105469
107.38
105.5
03/13
108.44599914550781
107.5
105.82
108.44599914550781
107.5
105.82
03/14
108.48999786376953
108.04
106.09
108.48999786376953
108.04
106.09
03/15
109.19200134277344
108.5
106.37
109.19200134277344
108.5
106.37
03/16
109.177001953125
108.68
106.62
109.177001953125
108.68
106.62
03/19
109.95999908447266
109.05
106.9
109.95999908447266
109.05
106.9
03/20
110.30000305175781
109.42
107.24
110.30000305175781
109.42
107.24
03/21
110.7509994506836
109.88
107.55
110.7509994506836
109.88
107.55
03/22
109.9729995727539
110.03
107.85
109.9729995727539
110.03
107.85
03/23
108.96800231933594
109.99
108.07
108.96800231933594
109.99
108.07
03/26
109.7020034790039
109.94
108.24
109.7020034790039
109.94
108.24
03/27
110.86699676513672
110.05
108.47
110.86699676513672
110.05
108.47
03/28
110.70500183105469
110.04
108.67
110.70500183105469
110.04
108.67
03/29
110.36000061035156
110.12
108.83
110.36000061035156
110.12
108.83
03/30
109.53600311279297
110.23
108.93
109.53600311279297
110.23
108.93
04/02
110.68000030517578
110.43
108.97
110.68000030517578
110.43
108.97
04/03
108.73500061035156
110
109.01
108.73500061035156
110
109.01
04/04
109.54499816894531
109.77
109.05
109.54499816894531
109.77
109.05
04/05
108.3499984741211
109.37
109.05
108.3499984741211
109.37
109.05
04/06
107.38899993896484
108.94
109.03
107.38899993896484
108.94
109.03
04/09
106.4020004272461
108.08
108.98
106.4020004272461
108.08
108.98
04/10
107.03099822998047
107.74
108.95
107.03099822998047
107.74
108.95
04/11
105.49700164794922
106.93
108.93
105.49700164794922
106.93
108.93
04/12
106.26300048828125
106.52
108.91
106.26300048828125
106.52
108.91
04/13
106.74199676513672
106.39
108.85
106.74199676513672
106.39
108.85
04/16
105.54900360107422
106.22
108.74
105.54900360107422
106.22
108.74
04/17
105.51200103759766
105.91
108.63
105.51200103759766
105.91
108.63
04/18
106.45999908447266
106.11
108.55
106.45999908447266
106.11
108.55
04/19
106.66200256347656
106.19
108.44
106.66200256347656
106.19
108.44
04/20
107.2750015258789
106.29
108.37
107.2750015258789
106.29
108.37
04/23
107.77200317382812
106.74
108.28
107.77200317382812
106.74
108.28
04/24
106.64600372314453
106.96
108.13
106.64600372314453
106.96
108.13
04/25
107.4000015258789
107.15
108
107.4000015258789
107.15
108
04/26
107.57099914550781
107.33
107.9
107.57099914550781
107.33
107.9
04/27
106.91500091552734
107.26
107.82
106.91500091552734
107.26
107.82
04/30
106.38999938964844
106.98
107.69
106.38999938964844
106.98
107.69
05/01
105.79000091552734
106.81
107.49
105.79000091552734
106.81
107.49
05/02
106.18299865722656
106.57
107.31
106.18299865722656
106.57
107.31
05/03
105.33699798583984
106.12
107.11
105.33699798583984
106.12
107.11
05/04
105.5199966430664
105.84
106.94
105.5199966430664
105.84
106.94
05/07
103.50900268554688
105.27
106.66
103.50900268554688
105.27
106.66
05/08
104.36799621582031
104.98
106.48
104.36799621582031
104.98
106.48
05/09
103.7699966430664
104.5
106.25
103.7699966430664
104.5
106.25
05/10
103.10900115966797
104.06
106.04
103.10900115966797
104.06
106.04
05/11
103.30000305175781
103.61
105.88
103.30000305175781
103.61
105.88
05/14
103.23799896240234
103.56
105.75
103.23799896240234
103.56
105.75
05/15
102.47100067138672
103.18
105.57
102.47100067138672
103.18
105.57
05/16
102.28700256347656
102.88
105.44
102.28700256347656
102.88
105.44
05/17
102.2969970703125
102.72
105.28
102.2969970703125
102.72
105.28
05/18
100.83000183105469
102.22
105.05
100.83000183105469
102.22
105.05
05/21
101.10900115966797
101.8
104.87
101.10900115966797
101.8
104.87
05/22
101.73799896240234
101.65
104.72
101.73799896240234
101.65
104.72
05/23
101.2979965209961
101.45
104.51
101.2979965209961
101.45
104.51
05/24
99.75
100.94
104.23
99.75
100.94
104.23
05/25
99.86599731445312
100.75
103.94
99.86599731445312
100.75
103.94
05/28
100.02999877929688
100.54
103.63
100.02999877929688
100.54
103.63
05/29
99.63500213623047
100.12
103.35
99.63500213623047
100.12
103.35
05/30
99.19999694824219
99.7
103.02
99.19999694824219
99.7
103.02
05/31
97.71499633789062
99.29
102.63
97.71499633789062
99.29
102.63
06/01
97.05599975585938
98.73
102.23
97.05599975585938
98.73
102.23
06/04
96.83599853515625
98.09
101.85
96.83599853515625
98.09
101.85
06/05
98.08599853515625
97.78
101.54
98.08599853515625
97.78
101.54
06/06
98.1240005493164
97.56
101.22
98.1240005493164
97.56
101.22
06/07
99.68199920654297
97.96
100.99
99.68199920654297
97.96
100.99
06/08
100.1500015258789
98.58
100.78
100.1500015258789
98.58
100.78
06/11
100.61000061035156
99.33
100.66
100.61000061035156
99.33
100.66
06/12
98.95500183105469
99.5
100.45
98.95500183105469
99.5
100.45
06/13
99.4280014038086
99.77
100.27
99.4280014038086
99.77
100.27
06/14
99.7959976196289
99.79
100.14
99.7959976196289
99.79
100.14
06/15
100.28600311279297
99.82
100.02
100.28600311279297
99.82
100.02
06/18
100.43599700927734
99.78
99.91
100.43599700927734
99.78
99.91
06/19
99.51799774169922
99.89
99.79
99.51799774169922
99.89
99.79
06/20
100.20999908447266
100.05
99.71
100.20999908447266
100.05
99.71
06/21
100.70800018310547
100.23
99.64
100.70800018310547
100.23
99.64
06/22
100.38899993896484
100.25
99.62
100.38899993896484
100.25
99.62
06/25
100.98999786376953
100.36
99.62
100.98999786376953
100.36
99.62
06/26
99.57499694824219
100.37
99.53
99.57499694824219
100.37
99.53
06/27
99.22100067138672
100.18
99.45
99.22100067138672
100.18
99.45
06/28
99.36900329589844
99.91
99.43
99.36900329589844
99.91
99.43
06/29
98.6780014038086
99.57
99.39
98.6780014038086
99.57
99.39
07/02
101.03199768066406
99.58
99.43
101.03199768066406
99.58
99.43
07/03
99.94400024414062
99.65
99.44
99.94400024414062
99.65
99.44
07/04
100.6500015258789
99.93
99.5
100.6500015258789
99.93
99.5
07/05
100.05000305175781
100.07
99.59
100.05000305175781
100.07
99.59
07/06
98.93299865722656
100.12
99.67
98.93299865722656
100.12
99.67
07/09
97.51899719238281
99.42
99.69
97.51899719238281
99.42
99.69
07/10
97.98999786376953
99.03
99.69
97.98999786376953
99.03
99.69
07/11
97.23999786376953
98.35
99.65
97.23999786376953
98.35
99.65
07/12
97.46399688720703
97.83
99.57
97.46399688720703
97.83
99.57
07/13
96.70999908447266
97.38
99.43
96.70999908447266
97.38
99.43
07/16
96.95999908447266
97.27
99.28
96.95999908447266
97.27
99.28
07/17
96.69200134277344
97.01
99.19
96.69200134277344
97.01
99.19
07/18
97.24199676513672
97.01
99.1
97.24199676513672
97.01
99.1
07/19
96.73699951171875
96.87
98.98
96.73699951171875
96.87
98.98
07/20
96.66300201416016
96.86
98.84
96.66300201416016
96.86
98.84
07/23
95.13899993896484
96.49
98.62
95.13899993896484
96.49
98.62
07/24
94.94000244140625
96.14
98.44
94.94000244140625
96.14
98.44
07/25
94.20999908447266
95.54
98.2
94.20999908447266
95.54
98.2
07/26
94.81900024414062
95.15
97.97
94.81900024414062
95.15
97.97
07/27
96.1500015258789
95.05
97.8
96.1500015258789
95.05
97.8
07/30
96.56400299072266
95.34
97.62
96.56400299072266
95.34
97.62
07/31
95.74400329589844
95.5
97.47
95.74400329589844
95.5
97.47
08/01
96.0199966430664
95.86
97.34
96.0199966430664
95.86
97.34
08/02
95.94300079345703
96.08
97.2
95.94300079345703
96.08
97.2
08/03
95.25700378417969
95.91
97.06
95.25700378417969
95.91
97.06
08/06
97.66799926757812
96.13
96.93
97.66799926757812
96.13
96.93
08/07
96.87000274658203
96.35
96.81
96.87000274658203
96.35
96.81
08/08
97.3499984741211
96.62
96.67
97.3499984741211
96.62
96.67
08/09
97.0
96.83
96.55
97.0
96.83
96.55
08/10
96.62999725341797
97.1
96.46
96.62999725341797
97.1
96.46
08/13
96.06199645996094
96.78
96.4
96.06199645996094
96.78
96.4
08/14
96.55000305175781
96.72
96.34
96.55000305175781
96.72
96.34
08/15
97.12699890136719
96.67
96.34
97.12699890136719
96.67
96.34
08/16
97.06999969482422
96.69
96.32
97.06999969482422
96.69
96.32
08/17
97.93000030517578
96.95
96.37
97.93000030517578
96.95
96.37
08/20
98.05000305175781
97.35
96.42
98.05000305175781
97.35
96.42
08/21
97.98999786376953
97.63
96.47
97.98999786376953
97.63
96.47
08/22
98.8479995727539
97.98
96.53
98.8479995727539
97.98
96.53
08/23
98.43399810791016
98.25
96.6
98.43399810791016
98.25
96.6
08/24
98.7229995727539
98.41
96.68
98.7229995727539
98.41
96.68
08/27
98.46800231933594
98.49
96.82
98.46800231933594
98.49
96.82
08/28
98.44300079345703
98.58
96.96
98.44300079345703
98.58
96.96
08/29
98.75399780273438
98.56
97.14
98.75399780273438
98.56
97.14
08/30
98.63700103759766
98.61
97.29
98.63700103759766
98.61
97.29
08/31
98.2300033569336
98.51
97.37
98.2300033569336
98.51
97.37
09/03
98.46800231933594
98.51
97.45
98.46800231933594
98.51
97.45
09/04
98.59400177001953
98.54
97.56
98.59400177001953
98.54
97.56
09/05
98.3499984741211
98.46
97.66
98.3499984741211
98.46
97.66
09/06
98.80000305175781
98.49
97.77
98.80000305175781
98.49
97.77
09/07
99.62999725341797
98.77
97.95
99.62999725341797
98.77
97.95
09/10
100.07599639892578
99.09
98.04
100.07599639892578
99.09
98.04
09/11
99.81999969482422
99.34
98.16
99.81999969482422
99.34
98.16
09/12
99.91999816894531
99.65
98.26
99.91999816894531
99.65
98.26
09/13
100.38999938964844
99.97
98.4
100.38999938964844
99.97
98.4
09/14
100.87999725341797
100.22
98.57
100.87999725341797
100.22
98.57
09/17
102.72899627685547
100.75
98.84
102.72899627685547
100.75
98.84
09/18
103.1259994506836
101.41
99.1
103.1259994506836
101.41
99.1
09/19
102.74299621582031
101.97
99.32
102.74299621582031
101.97
99.32
09/20
102.37200164794922
102.37
99.54
102.37200164794922
102.37
99.54
09/21
101.43800354003906
102.48
99.68
101.43800354003906
102.48
99.68
09/24
101.2699966430664
102.19
99.81
101.2699966430664
102.19
99.81
09/25
100.75900268554688
101.72
99.92
100.75900268554688
101.72
99.92
09/26
100.25700378417969
101.22
99.97
100.25700378417969
101.22
99.97
09/27
100.05000305175781
100.75
100.04
100.05000305175781
100.75
100.04
09/28
100.21600341796875
100.51
100.1
100.21600341796875
100.51
100.1
10/01
99.83999633789062
100.22
100.15
99.83999633789062
100.22
100.15
10/02
100.56800079345703
100.19
100.24
100.56800079345703
100.19
100.24
10/03
100.97200012207031
100.33
100.33
100.97200012207031
100.33
100.33
10/04
101.36499786376953
100.59
100.43
101.36499786376953
100.59
100.43
10/05
102.15499877929688
100.98
100.59
102.15499877929688
100.98
100.59
10/08
102.43099975585938
101.5
100.75
102.43099975585938
101.5
100.75
10/09
101.5780029296875
101.7
100.87
101.5780029296875
101.7
100.87
10/10
100.58300018310547
101.62
100.96
100.58300018310547
101.62
100.96
10/11
100.38800048828125
101.43
101.02
100.38800048828125
101.43
101.02
10/12
101.38400268554688
101.27
101.09
101.38400268554688
101.27
101.09
10/15
101.45600128173828
101.08
101.15
101.45600128173828
101.08
101.15
10/16
102.1510009765625
101.19
101.24
102.1510009765625
101.19
101.24
10/17
103.3499984741211
101.75
101.38
103.3499984741211
101.75
101.38
10/18
103.66200256347656
102.4
101.51
103.66200256347656
102.4
101.51
10/19
103.62999725341797
102.85
101.62
103.62999725341797
102.85
101.62
10/22
103.21099853515625
103.2
101.64
103.21099853515625
103.2
101.64
10/23
104.54299926757812
103.68
101.69
104.54299926757812
103.68
101.69
10/24
103.54000091552734
103.72
101.73
103.54000091552734
103.72
101.73
10/25
103.50599670410156
103.69
101.77
103.50599670410156
103.69
101.77
10/26
103.80000305175781
103.72
101.87
103.80000305175781
103.72
101.87
10/29
102.91000366210938
103.66
101.93
102.91000366210938
103.66
101.93
10/30
102.9489974975586
103.34
102.02
102.9489974975586
103.34
102.02
10/31
103.2770004272461
103.29
102.14
103.2770004272461
103.29
102.14
11/01
103.52300262451172
103.29
102.28
103.52300262451172
103.29
102.28
11/02
103.83499908447266
103.3
102.42
103.83499908447266
103.3
102.42
11/05
103.2300033569336
103.36
102.56
103.2300033569336
103.36
102.56
11/06
102.58999633789062
103.29
102.64
102.58999633789062
103.29
102.64
11/07
102.80999755859375
103.2
102.71
102.80999755859375
103.2
102.71
11/08
102.01799774169922
102.9
102.74
102.01799774169922
102.9
102.74
11/09
101.2760009765625
102.38
102.71
101.2760009765625
102.38
102.71
11/12
101.08999633789062
101.96
102.65
101.08999633789062
101.96
102.65
11/13
101.1520004272461
101.67
102.63
101.1520004272461
101.67
102.63
11/14
100.9800033569336
101.3
102.65
100.9800033569336
101.3
102.65
11/15
102.08999633789062
101.32
102.72
102.08999633789062
101.32
102.72
11/16
103.68900299072266
101.8
102.81
103.68900299072266
101.8
102.81
11/19
104.02400207519531
102.39
102.91
104.02400207519531
102.39
102.91
11/20
103.87999725341797
102.93
102.98
103.87999725341797
102.93
102.98
11/21
104.73999786376953
103.68
103.04
104.73999786376953
103.68
103.04
11/22
106.2239990234375
104.51
103.14
106.2239990234375
104.51
103.14
11/23
106.0270004272461
104.98
103.24
106.0270004272461
104.98
103.24
11/26
107.02400207519531
105.58
103.39
107.02400207519531
105.58
103.39
11/27
106.33699798583984
106.07
103.46
106.33699798583984
106.07
103.46
11/28
106.18299865722656
106.36
103.57
106.18299865722656
106.36
103.57
11/29
106.39700317382812
106.39
103.68
106.39700317382812
106.39
103.68
11/30
106.5739974975586
106.5
103.79
106.5739974975586
106.5
103.79
12/03
107.15699768066406
106.53
103.96
107.15699768066406
106.53
103.96
12/04
107.3010025024414
106.72
104.14
107.3010025024414
106.72
104.14
12/05
107.16400146484375
106.92
104.29
107.16400146484375
106.92
104.29
12/06
107.72000122070312
107.18
104.46
107.72000122070312
107.18
104.46
12/07
106.83799743652344
107.24
104.58
106.83799743652344
107.24
104.58
12/10
106.52300262451172
107.11
104.71
106.52300262451172
107.11
104.71
12/11
106.52999877929688
106.96
104.87
106.52999877929688
106.96
104.87
12/12
107.37200164794922
107
105.05
107.37200164794922
107
105.05
12/13
108.71900177001953
107.2
105.32
108.71900177001953
107.2
105.32
12/14
109.41200256347656
107.71
105.65
109.41200256347656
107.71
105.65
12/17
110.78900146484375
108.56
106.03
110.78900146484375
108.56
106.03
12/18
110.45800018310547
109.35
106.41
110.45800018310547
109.35
106.41
12/19
111.572998046875
110.19
106.83
111.572998046875
110.19
106.83
12/20
111.29100036621094
110.7
107.2
111.29100036621094
110.7
107.2
12/21
111.73999786376953
111.17
107.52
111.73999786376953
111.17
107.52
12/24
111.26000213623047
111.26
107.81
111.26000213623047
111.26
107.81
12/25
111.81999969482422
111.54
108.13
111.81999969482422
111.54
108.13
12/26
112.0510025024414
111.63
108.42
112.0510025024414
111.63
108.42
12/27
113.31999969482422
112.04
108.7
113.31999969482422
112.04
108.7
12/28
114.5989990234375
112.61
109.05
114.5989990234375
112.61
109.05
12/31
113.69000244140625
113.1
109.31
113.69000244140625
113.1
109.31