2013年（平成25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。
2013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/
2013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
114.44999694824219
114.44999694824219
01/02
114.28700256347656
114.28700256347656
01/03
115.05999755859375
115.05999755859375
01/04
114.26000213623047
114.26000213623047
01/07
115.25700378417969
114.66
115.25700378417969
114.66
01/08
114.5
114.67
114.5
114.67
01/09
113.64800262451172
114.55
113.64800262451172
114.55
01/10
115.0530014038086
114.54
115.0530014038086
114.54
01/11
118.46299743652344
115.38
118.46299743652344
115.38
01/14
119.5999984741211
116.25
119.5999984741211
116.25
01/15
119.66500091552734
117.29
119.66500091552734
117.29
01/16
118.12000274658203
118.18
118.12000274658203
118.18
01/17
117.77100372314453
118.72
117.77100372314453
118.72
01/18
120.1050033569336
119.05
120.1050033569336
119.05
01/21
120.10900115966797
119.15
120.10900115966797
119.15
01/22
119.26300048828125
119.07
119.26300048828125
119.07
01/23
117.86599731445312
119.02
117.86599731445312
119.02
01/24
117.86000061035156
119.04
117.86000061035156
119.04
01/25
121.06099700927734
119.23
121.06099700927734
119.23
01/28
122.76799774169922
119.76
122.76799774169922
119.76
01/29
121.63300323486328
120.24
121.63300323486328
120.24
01/30
122.45999908447266
121.16
122.45999908447266
121.16
01/31
123.50700378417969
122.29
123.50700378417969
122.29
02/01
124.822998046875
123.04
124.822998046875
123.04
02/04
126.62000274658203
123.81
118.73
126.62000274658203
123.81
118.73
02/05
124.51599884033203
124.39
119.13
124.51599884033203
124.39
119.13
02/06
127.11000061035156
125.32
119.64
127.11000061035156
125.32
119.64
02/07
126.3499984741211
125.88
120.1
126.3499984741211
125.88
120.1
02/08
125.34200286865234
125.99
120.54
125.34200286865234
125.99
120.54
02/11
123.68499755859375
125.4
120.88
123.68499755859375
125.4
120.88
02/12
126.24199676513672
125.75
121.35
126.24199676513672
125.75
121.35
02/13
125.50299835205078
125.42
121.82
125.50299835205078
125.42
121.82
02/14
125.38400268554688
125.23
122.23
125.38400268554688
125.23
122.23
02/15
124.12100219726562
124.99
122.46
124.12100219726562
124.99
122.46
02/18
125.03500366210938
125.26
122.68
125.03500366210938
125.26
122.68
02/19
124.99099731445312
125.01
122.89
124.99099731445312
125.01
122.89
02/20
125.52200317382812
125.01
123.19
125.52200317382812
125.01
123.19
02/21
124.30000305175781
124.79
123.45
124.30000305175781
124.79
123.45
02/22
122.88400268554688
124.55
123.56
122.88400268554688
124.55
123.56
02/25
124.33000183105469
124.41
123.73
124.33000183105469
124.41
123.73
02/26
120.73999786376953
123.56
123.79
120.73999786376953
123.56
123.79
02/27
120.35600280761719
122.52
123.89
120.35600280761719
122.52
123.89
02/28
121.45999908447266
121.95
124.03
121.45999908447266
121.95
124.03
03/01
120.9229965209961
121.56
124.02
120.9229965209961
121.56
124.02
03/04
121.7770004272461
121.05
123.98
121.7770004272461
121.05
123.98
03/05
121.74199676513672
121.25
123.99
121.74199676513672
121.25
123.99
03/06
121.71900177001953
121.52
123.96
121.71900177001953
121.52
123.96
03/07
121.9010009765625
121.61
123.9
121.9010009765625
121.61
123.9
03/08
124.43000030517578
122.31
123.88
124.43000030517578
122.31
123.88
03/11
124.89199829101562
122.94
123.81
124.89199829101562
122.94
123.81
03/12
125.92500305175781
123.77
123.87
125.92500305175781
123.77
123.87
03/13
124.81999969482422
124.39
123.77
124.81999969482422
124.39
123.77
03/14
124.43000030517578
124.9
123.7
124.43000030517578
124.9
123.7
03/15
124.87000274658203
124.99
123.68
124.87000274658203
124.99
123.68
03/18
122.31199645996094
124.47
123.62
122.31199645996094
124.47
123.62
03/19
123.41500091552734
123.97
123.51
123.41500091552734
123.97
123.51
03/20
122.27400207519531
123.46
123.38
122.27400207519531
123.46
123.38
03/21
124.16300201416016
123.41
123.33
124.16300201416016
123.41
123.33
03/22
122.45999908447266
122.92
123.27
122.45999908447266
122.92
123.27
03/25
123.50299835205078
123.16
123.21
123.50299835205078
123.16
123.21
03/26
120.80899810791016
122.64
123.04
120.80899810791016
122.64
123.04
03/27
121.69000244140625
122.53
122.89
121.69000244140625
122.53
122.89
03/28
120.48999786376953
121.79
122.73
120.48999786376953
121.79
122.73
03/29
120.7020034790039
121.44
122.65
120.7020034790039
121.44
122.65
04/01
120.73200225830078
120.88
122.5
120.73200225830078
120.88
122.5
04/02
119.71900177001953
120.67
122.46
119.71900177001953
120.67
122.46
04/03
119.66999816894531
120.26
122.43
119.66999816894531
120.26
122.43
04/04
119.34400177001953
120.03
122.35
119.34400177001953
120.03
122.35
04/05
124.65899658203125
120.82
122.5
124.65899658203125
120.82
122.5
04/08
128.29299926757812
122.34
122.76
128.29299926757812
122.34
122.76
04/09
129.3459930419922
124.26
123.06
129.3459930419922
124.26
123.06
04/10
129.4219970703125
126.21
123.37
129.4219970703125
126.21
123.37
04/11
130.08900451660156
128.36
123.7
130.08900451660156
128.36
123.7
04/12
130.6439971923828
129.56
123.95
130.6439971923828
129.56
123.95
04/15
128.86000061035156
129.67
124.11
128.86000061035156
129.67
124.11
04/16
126.35199737548828
129.07
124.12
126.35199737548828
129.07
124.12
04/17
128.6300048828125
128.92
124.28
128.6300048828125
128.92
124.28
04/18
127.76599884033203
128.45
124.41
127.76599884033203
128.45
124.41
04/19
128.17799377441406
127.96
124.54
128.17799377441406
127.96
124.54
04/22
130.2899932861328
128.24
124.86
130.2899932861328
128.24
124.86
04/23
129.51699829101562
128.88
125.1
129.51699829101562
128.88
125.1
04/24
129.5189971923828
129.05
125.39
129.5189971923828
129.05
125.39
04/25
129.4320068359375
129.39
125.6
129.4320068359375
129.39
125.6
04/26
129.18800354003906
129.59
125.87
129.18800354003906
129.59
125.87
04/29
127.5999984741211
129.05
126.04
127.5999984741211
129.05
126.04
04/30
128.16000366210938
128.78
126.33
128.16000366210938
128.78
126.33
05/01
128.08399963378906
128.49
126.59
128.08399963378906
128.49
126.59
05/02
128.0189971923828
128.21
126.89
128.0189971923828
128.21
126.89
05/03
127.94200134277344
127.96
127.18
127.94200134277344
127.96
127.18
05/06
130.0260009765625
128.45
127.55
130.0260009765625
128.45
127.55
05/07
129.8699951171875
128.79
127.96
129.8699951171875
128.79
127.96
05/08
129.1649932861328
129
128.34
129.1649932861328
129
128.34
05/09
130.12899780273438
129.43
128.77
130.12899780273438
129.43
128.77
05/10
131.33700561523438
130.11
129.03
131.33700561523438
130.11
129.03
05/13
132.16799926757812
130.53
129.19
132.16799926757812
130.53
129.19
05/14
132.00999450683594
130.96
129.3
132.00999450683594
130.96
129.3
05/15
132.2050018310547
131.57
129.41
132.2050018310547
131.57
129.41
05/16
131.71299743652344
131.89
129.47
131.71299743652344
131.89
129.47
05/17
131.58200073242188
131.94
129.51
131.58200073242188
131.94
129.51
05/20
131.8000030517578
131.86
129.63
131.8000030517578
131.86
129.63
05/21
131.6999969482422
131.8
129.84
131.6999969482422
131.8
129.84
05/22
132.3280029296875
131.82
129.99
132.3280029296875
131.82
129.99
05/23
132.48399353027344
131.98
130.18
132.48399353027344
131.98
130.18
05/24
132.33099365234375
132.13
130.34
132.33099365234375
132.13
130.34
05/27
130.73899841308594
131.92
130.36
130.73899841308594
131.92
130.36
05/28
130.7689971923828
131.73
130.41
130.7689971923828
131.73
130.41
05/29
131.59300231933594
131.58
130.49
131.59300231933594
131.58
130.49
05/30
130.64599609375
131.22
130.54
130.64599609375
131.22
130.54
05/31
131.8459930419922
131.12
130.65
131.8459930419922
131.12
130.65
06/03
130.5780029296875
131.09
130.77
130.5780029296875
131.09
130.77
06/04
130.35499572753906
131
130.86
130.35499572753906
131
130.86
06/05
131.04100036621094
130.89
130.98
131.04100036621094
130.89
130.98
06/06
129.55599975585938
130.68
131.04
129.55599975585938
130.68
131.04
06/07
128.8820037841797
130.08
131.07
128.8820037841797
130.08
131.07
06/10
129.7259979248047
129.91
131.06
129.7259979248047
129.91
131.06
06/11
131.0399932861328
130.05
131.11
131.0399932861328
130.05
131.11
06/12
127.95999908447266
129.43
131.06
127.95999908447266
129.43
131.06
06/13
127.97000122070312
129.12
130.97
127.97000122070312
129.12
130.97
06/14
127.63999938964844
128.87
130.83
127.63999938964844
128.87
130.83
06/17
125.79000091552734
128.08
130.57
125.79000091552734
128.08
130.57
06/18
126.52400207519531
127.18
130.35
126.52400207519531
127.18
130.35
06/19
127.8740005493164
127.16
130.18
127.8740005493164
127.16
130.18
06/20
128.36000061035156
127.24
130.04
128.36000061035156
127.24
130.04
06/21
128.5590057373047
127.42
129.92
128.5590057373047
127.42
129.92
06/24
128.9720001220703
128.06
129.81
128.9720001220703
128.06
129.81
06/25
128.06100463867188
128.37
129.66
128.06100463867188
128.37
129.66
06/26
128.4029998779297
128.47
129.51
128.4029998779297
128.47
129.51
06/27
127.22000122070312
128.24
129.3
127.22000122070312
128.24
129.3
06/28
128.3419952392578
128.2
129.14
128.3419952392578
128.2
129.14
07/01
129.32000732421875
128.27
129.08
129.32000732421875
128.27
129.08
07/02
130.2220001220703
128.7
129.06
130.2220001220703
128.7
129.06
07/03
130.7259979248047
129.17
129.02
130.7259979248047
129.17
129.02
07/04
130.0399932861328
129.73
129
130.0399932861328
129.73
129
07/05
129.36300659179688
129.93
128.9
129.36300659179688
129.93
128.9
07/08
130.04800415039062
130.08
128.88
130.04800415039062
130.08
128.88
07/09
129.77999877929688
129.99
128.86
129.77999877929688
129.99
128.86
07/10
129.281005859375
129.7
128.79
129.281005859375
129.7
128.79
07/11
129.8780975341797
129.67
128.8
129.8780975341797
129.67
128.8
07/12
129.7220001220703
129.74
128.83
129.7220001220703
129.74
128.83
07/15
129.54800415039062
129.64
128.83
129.54800415039062
129.64
128.83
07/16
130.5
129.79
128.8
130.5
129.79
128.8
07/17
130.37240600585938
130
128.9
130.37240600585938
130
128.9
07/18
130.70599365234375
130.17
129.01
130.70599365234375
130.17
129.01
07/19
131.78599548339844
130.58
129.18
131.78599548339844
130.58
129.18
07/22
132.09100341796875
131.09
129.43
132.09100341796875
131.09
129.43
07/23
130.9980010986328
131.19
129.61
130.9980010986328
131.19
129.61
07/24
131.55799865722656
131.43
129.75
131.55799865722656
131.43
129.75
07/25
132.47900390625
131.78
129.92
132.47900390625
131.78
129.92
07/26
131.7779998779297
131.78
130.05
131.7779998779297
131.78
130.05
07/29
130.1300048828125
131.39
130.09
130.1300048828125
131.39
130.09
07/30
130.0290069580078
131.19
130.17
130.0290069580078
131.19
130.17
07/31
130.01300048828125
130.89
130.24
130.01300048828125
130.89
130.24
08/01
130.1199951171875
130.41
130.35
130.1199951171875
130.41
130.35
08/02
131.34100341796875
130.33
130.47
131.34100341796875
130.33
130.47
08/05
131.36000061035156
130.57
130.55
131.36000061035156
130.57
130.55
08/06
130.23899841308594
130.61
130.56
130.23899841308594
130.61
130.56
08/07
129.48300170898438
130.51
130.51
129.48300170898438
130.51
130.51
08/08
128.81500244140625
130.25
130.46
128.81500244140625
130.25
130.46
08/09
129.42300415039062
129.86
130.46
129.42300415039062
129.86
130.46
08/12
128.14100646972656
129.22
130.38
128.14100646972656
129.22
130.38
08/13
129.20700073242188
129.01
130.36
129.20700073242188
129.01
130.36
08/14
130.1999969482422
129.16
130.4
130.1999969482422
129.16
130.4
08/15
129.78500366210938
129.35
130.39
129.78500366210938
129.35
130.39
08/16
129.5800018310547
129.38
130.39
129.5800018310547
129.38
130.39
08/19
130.1750030517578
129.79
130.41
130.1750030517578
129.79
130.41
08/20
130.10000610351562
129.97
130.4
130.10000610351562
129.97
130.4
08/21
130.6060028076172
130.05
130.41
130.6060028076172
130.05
130.41
08/22
130.47999572753906
130.19
130.4
130.47999572753906
130.19
130.4
08/23
132.05099487304688
130.68
130.41
132.05099487304688
130.68
130.41
08/26
132.1230010986328
131.07
130.41
132.1230010986328
131.07
130.41
08/27
131.46800231933594
131.35
130.43
131.46800231933594
131.35
130.43
08/28
129.7550048828125
131.18
130.36
129.7550048828125
131.18
130.36
08/29
130.3040008544922
131.14
130.27
130.3040008544922
131.14
130.27
08/30
130.11000061035156
130.75
130.2
130.11000061035156
130.75
130.2
09/02
129.93800354003906
130.32
130.19
129.93800354003906
130.32
130.19
09/03
131.31399536132812
130.28
130.25
131.31399536132812
130.28
130.25
09/04
131.11900329589844
130.56
130.29
131.11900329589844
130.56
130.29
09/05
131.63999938964844
130.82
130.35
131.63999938964844
130.82
130.35
09/06
131.33999633789062
131.07
130.35
131.33999633789062
131.07
130.35
09/09
131.71499633789062
131.43
130.36
131.71499633789062
131.43
130.36
09/10
132.17999267578125
131.6
130.44
132.17999267578125
131.6
130.44
09/11
133.0399932861328
131.98
130.58
133.0399932861328
131.98
130.58
09/12
132.91000366210938
132.24
130.75
132.91000366210938
132.24
130.75
09/13
132.4219970703125
132.45
130.87
132.4219970703125
132.45
130.87
09/16
132.26499938964844
132.56
131.03
132.26499938964844
132.56
131.03
09/17
132.12399291992188
132.55
131.15
132.12399291992188
132.55
131.15
09/18
132.39999389648438
132.42
131.24
132.39999389648438
132.42
131.24
09/19
132.7899932861328
132.4
131.36
132.7899932861328
132.4
131.36
09/20
134.50999450683594
132.82
131.56
134.50999450683594
132.82
131.56
09/23
134.35499572753906
133.24
131.72
134.35499572753906
133.24
131.72
09/24
133.25999450683594
133.46
131.85
133.25999450683594
133.46
131.85
09/25
133.01400756835938
133.59
131.95
133.01400756835938
133.59
131.95
09/26
133.06300354003906
133.64
132.05
133.06300354003906
133.64
132.05
09/27
133.39300537109375
133.42
132.1
133.39300537109375
133.42
132.1
09/30
132.01499938964844
132.95
132.1
132.01499938964844
132.95
132.1
10/01
133.07400512695312
132.91
132.16
133.07400512695312
132.91
132.16
10/02
132.42799377441406
132.79
132.27
132.42799377441406
132.79
132.27
10/03
132.25
132.63
132.35
132.25
132.63
132.35
10/04
132.48199462890625
132.45
132.44
132.48199462890625
132.45
132.44
10/07
132.00999450683594
132.45
132.52
132.00999450683594
132.45
132.52
10/08
131.2899932861328
132.09
132.52
131.2899932861328
132.09
132.52
10/09
131.76600646972656
131.96
132.55
131.76600646972656
131.96
132.55
10/10
131.75999450683594
131.86
132.55
131.75999450683594
131.86
132.55
10/11
132.8209991455078
131.93
132.61
132.8209991455078
131.93
132.61
10/14
133.2790069580078
132.18
132.68
133.2790069580078
132.18
132.68
10/15
133.75
132.68
132.74
133.75
132.68
132.74
10/16
133.22300720214844
132.97
132.75
133.22300720214844
132.97
132.75
10/17
133.75900268554688
133.37
132.78
133.75900268554688
133.37
132.78
10/18
133.91000366210938
133.58
132.84
133.91000366210938
133.58
132.84
10/21
133.98300170898438
133.73
132.91
133.98300170898438
133.73
132.91
10/22
134.27200317382812
133.83
132.99
134.27200317382812
133.83
132.99
10/23
135.21099853515625
134.23
133.11
135.21099853515625
134.23
133.11
10/24
134.24000549316406
134.32
133.16
134.24000549316406
134.32
133.16
10/25
134.41700744628906
134.42
133.16
134.41700744628906
134.42
133.16
10/28
134.7100067138672
134.57
133.18
134.7100067138672
134.57
133.18
10/29
134.60800170898438
134.64
133.23
134.60800170898438
134.64
133.23
10/30
134.94000244140625
134.58
133.31
134.94000244140625
134.58
133.31
10/31
135.18699645996094
134.77
133.39
135.18699645996094
134.77
133.39
11/01
133.51300048828125
134.59
133.4
133.51300048828125
134.59
133.4
11/04
133.17300415039062
134.28
133.44
133.17300415039062
134.28
133.44
11/05
133.2989959716797
134.02
133.45
133.2989959716797
134.02
133.45
11/06
132.6479949951172
133.56
133.46
132.6479949951172
133.56
133.46
11/07
133.3509979248047
133.2
133.5
133.3509979248047
133.2
133.5
11/08
131.63099670410156
132.82
133.47
131.63099670410156
132.82
133.47
11/11
132.4029998779297
132.67
133.49
132.4029998779297
132.67
133.49
11/12
132.92999267578125
132.59
133.55
132.92999267578125
132.59
133.55
11/13
133.87100219726562
132.84
133.64
133.87100219726562
132.84
133.64
11/14
133.83099365234375
132.93
133.72
133.83099365234375
132.93
133.72
11/15
134.78700256347656
133.56
133.8
134.78700256347656
133.56
133.8
11/18
135.302001953125
134.14
133.88
135.302001953125
134.14
133.88
11/19
134.85000610351562
134.53
133.92
134.85000610351562
134.53
133.92
11/20
135.8769989013672
134.93
134.03
135.8769989013672
134.93
134.03
11/21
134.58999633789062
135.08
134.06
134.58999633789062
135.08
134.06
11/22
136.48599243164062
135.42
134.16
136.48599243164062
135.42
134.16
11/25
137.27099609375
135.81
134.3
137.27099609375
135.81
134.3
11/26
137.1439971923828
136.27
134.41
137.1439971923828
136.27
134.41
11/27
137.34800720214844
136.57
134.5
137.34800720214844
136.57
134.5
11/28
138.72000122070312
137.39
134.68
138.72000122070312
137.39
134.68
11/29
139.14500427246094
137.93
134.86
139.14500427246094
137.93
134.86
12/02
139.1999969482422
138.31
135.04
139.1999969482422
138.31
135.04
12/03
139.3979949951172
138.76
135.24
139.3979949951172
138.76
135.24
12/04
139.08999633789062
139.11
135.4
139.08999633789062
139.11
135.4
12/05
139.11599731445312
139.19
135.56
139.11599731445312
139.19
135.56
12/06
139.05999755859375
139.17
135.78
139.05999755859375
139.17
135.78
12/09
141.3509979248047
139.6
136.11
141.3509979248047
139.6
136.11
12/10
141.8699951171875
140.1
136.45
141.8699951171875
140.1
136.45
12/11
141.5
140.58
136.8
141.5
140.58
136.8
12/12
141.30299377441406
141.02
137.12
141.30299377441406
141.02
137.12
12/13
142.3719940185547
141.68
137.55
142.3719940185547
141.68
137.55
12/16
141.88999938964844
141.79
137.93
141.88999938964844
141.79
137.93
12/17
141.75900268554688
141.76
138.29
141.75900268554688
141.76
138.29
12/18
141.3090057373047
141.73
138.58
141.3090057373047
141.73
138.58
12/19
142.56399536132812
141.98
138.93
142.56399536132812
141.98
138.93
12/20
142.38600158691406
141.98
139.24
142.38600158691406
141.98
139.24
12/23
142.2790069580078
142.06
139.52
142.2790069580078
142.06
139.52
12/24
142.68099975585938
142.24
139.83
142.68099975585938
142.24
139.83
12/25
142.6179962158203
142.51
140.1
142.6179962158203
142.51
140.1
12/26
142.84500122070312
142.56
140.43
142.84500122070312
142.56
140.43
12/27
143.6269989013672
142.81
140.71
143.6269989013672
142.81
140.71
12/30
144.8300018310547
143.32
141.02
144.8300018310547
143.32
141.02
12/31
144.89999389648438
143.76
141.33
144.89999389648438
143.76
141.33