2016年（平成28年）のユーロ／円の為替チャートとデータ
2016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大きく変動しました。特に注目されたのは、イギリスのEU離脱（Brexit）決定です。この出来事によりユーロが一時的に弱含む場面がありました。また、アメリカ大統領選挙でのトランプ氏の勝利が市場に影響を与え、リスク回避の動きが強まる局面も見られました。さらに、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、ユーロ円の動向に影響を与えました。これらの要因が2016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。
2016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/
2016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
130.61199951171875
130.61199951171875
01/04
130.5760040283203
130.5760040283203
01/05
129.3000030517578
129.3000030517578
01/06
128.03199768066406
128.03199768066406
01/07
127.80400085449219
129.26
127.80400085449219
129.26
01/08
128.41799926757812
128.83
128.41799926757812
128.83
01/11
128.06900024414062
128.32
128.06900024414062
128.32
01/12
127.7300033569336
128.01
127.7300033569336
128.01
01/13
127.7699966430664
127.96
127.7699966430664
127.96
01/14
127.80999755859375
127.96
127.80999755859375
127.96
01/15
128.32899475097656
127.94
128.32899475097656
127.94
01/18
127.75
127.88
127.75
127.88
01/19
127.86000061035156
127.9
127.86000061035156
127.9
01/20
128.26199340820312
128
128.26199340820312
128
01/21
127.38800048828125
127.92
127.38800048828125
127.92
01/22
128.0399932861328
127.86
128.0399932861328
127.86
01/25
128.02000427246094
127.91
128.02000427246094
127.91
01/26
128.2949981689453
128
128.2949981689453
128
01/27
128.58999633789062
128.07
128.58999633789062
128.07
01/28
129.15199279785156
128.42
129.15199279785156
128.42
01/29
130.0399932861328
128.82
130.0399932861328
128.82
02/01
131.3699951171875
129.49
131.3699951171875
129.49
02/02
131.6699981689453
130.16
131.6699981689453
130.16
02/03
130.88099670410156
130.62
130.88099670410156
130.62
02/04
131.02000427246094
131
128.91
131.02000427246094
131
128.91
02/05
130.8699951171875
131.16
128.92
130.8699951171875
131.16
128.92
02/08
130.32200622558594
130.95
128.91
130.32200622558594
130.95
128.91
02/09
129.41000366210938
130.5
128.92
129.41000366210938
130.5
128.92
02/10
130.03700256347656
130.33
129
130.03700256347656
130.33
129
02/11
127.73999786376953
129.68
128.99
127.73999786376953
129.68
128.99
02/12
127.30500030517578
128.96
128.95
127.30500030517578
128.96
128.95
02/15
127.56700134277344
128.41
128.93
127.56700134277344
128.41
128.93
02/16
127.75
128.08
128.93
127.75
128.08
128.93
02/17
127.13500213623047
127.5
128.9
127.13500213623047
127.5
128.9
02/18
127.07599639892578
127.37
128.88
127.07599639892578
127.37
128.88
02/19
125.78500366210938
127.06
128.77
125.78500366210938
127.06
128.77
02/22
125.10399627685547
126.57
128.67
125.10399627685547
126.57
128.67
02/23
124.5459976196289
125.93
128.53
124.5459976196289
125.93
128.53
02/24
123.33499908447266
125.17
128.34
123.33499908447266
125.17
128.34
02/25
123.43499755859375
124.44
128.18
123.43499755859375
124.44
128.18
02/26
124.66899871826172
124.22
128.04
124.66899871826172
124.22
128.04
02/29
124.16000366210938
124.03
127.89
124.16000366210938
124.03
127.89
03/01
122.38999938964844
123.6
127.65
122.38999938964844
123.6
127.65
03/02
123.93000030517578
123.72
127.47
123.93000030517578
123.72
127.47
03/03
123.31999969482422
123.69
127.23
123.31999969482422
123.69
127.23
03/04
124.43000030517578
123.65
127.01
124.43000030517578
123.65
127.01
03/07
125.11000061035156
123.84
126.76
125.11000061035156
123.84
126.76
03/08
124.9489974975586
124.35
126.49
124.9489974975586
124.35
126.49
03/09
123.93900299072266
124.35
126.21
123.93900299072266
124.35
126.21
03/10
124.42400360107422
124.57
125.95
124.42400360107422
124.57
125.95
03/11
126.14099884033203
124.91
125.76
126.14099884033203
124.91
125.76
03/14
127.02899932861328
125.3
125.63
127.02899932861328
125.3
125.63
03/15
126.3499984741211
125.58
125.51
126.3499984741211
125.58
125.51
03/16
125.62899780273438
125.91
125.33
125.62899780273438
125.91
125.33
03/17
126.47100067138672
126.32
125.28
126.47100067138672
126.32
125.28
03/18
125.98400115966797
126.29
125.23
125.98400115966797
126.29
125.23
03/21
125.66500091552734
126.02
125.15
125.66500091552734
126.02
125.15
03/22
125.98300170898438
125.95
125.08
125.98300170898438
125.95
125.08
03/23
125.94300079345703
126.01
125.03
125.94300079345703
126.01
125.03
03/24
125.64800262451172
125.84
124.97
125.64800262451172
125.84
124.97
03/25
125.97899627685547
125.84
124.98
125.97899627685547
125.84
124.98
03/28
126.56999969482422
126.02
125.04
126.56999969482422
126.02
125.04
03/29
126.96299743652344
126.22
125.14
126.96299743652344
126.22
125.14
03/30
127.20999908447266
126.47
125.29
127.20999908447266
126.47
125.29
03/31
127.3550033569336
126.82
125.45
127.3550033569336
126.82
125.45
04/01
128.00999450683594
127.22
125.58
128.00999450683594
127.22
125.58
04/04
127.27999877929688
127.36
125.71
127.27999877929688
127.36
125.71
04/05
126.68099975585938
127.31
125.88
126.68099975585938
127.31
125.88
04/06
125.62000274658203
126.99
125.95
125.62000274658203
126.99
125.95
04/07
125.0770034790039
126.53
126.02
125.0770034790039
126.53
126.02
04/08
123.28700256347656
125.59
125.97
123.28700256347656
125.59
125.97
04/11
123.52100372314453
124.84
125.91
123.52100372314453
124.84
125.91
04/12
123.1719970703125
124.14
125.84
123.1719970703125
124.14
125.84
04/13
123.69000244140625
123.75
125.83
123.69000244140625
123.75
125.83
04/14
123.41000366210938
123.42
125.79
123.41000366210938
123.42
125.79
04/15
123.16000366210938
123.39
125.67
123.16000366210938
123.39
125.67
04/18
122.0199966430664
123.09
125.47
122.0199966430664
123.09
125.47
04/19
123.33599853515625
123.12
125.35
123.33599853515625
123.12
125.35
04/20
124.08000183105469
123.2
125.28
124.08000183105469
123.2
125.28
04/21
124.13500213623047
123.35
125.19
124.13500213623047
123.35
125.19
04/22
123.5530014038086
123.42
125.09
123.5530014038086
123.42
125.09
04/25
125.16600036621094
124.05
125.07
125.16600036621094
124.05
125.07
04/26
125.21700286865234
124.43
125.04
125.21700286865234
124.43
125.04
04/27
125.66200256347656
124.75
125.03
125.66200256347656
124.75
125.03
04/28
126.3499984741211
125.19
125.06
126.3499984741211
125.19
125.06
04/29
122.73999786376953
125.03
124.93
122.73999786376953
125.03
124.93
05/02
122.0199966430664
124.4
124.75
122.0199966430664
124.4
124.75
05/03
122.62799835205078
123.88
124.58
122.62799835205078
123.88
124.58
05/04
122.69999694824219
123.29
124.39
122.69999694824219
123.29
124.39
05/05
122.86000061035156
122.59
124.22
122.86000061035156
122.59
124.22
05/06
122.322998046875
122.51
123.99
122.322998046875
122.51
123.99
05/09
122.27999877929688
122.56
123.79
122.27999877929688
122.56
123.79
05/10
123.33300018310547
122.7
123.65
123.33300018310547
122.7
123.65
05/11
124.18900299072266
123
123.6
124.18900299072266
123
123.6
05/12
123.86699676513672
123.2
123.55
123.86699676513672
123.2
123.55
05/13
124.0999984741211
123.55
123.58
124.0999984741211
123.55
123.58
05/16
122.95500183105469
123.69
123.56
122.95500183105469
123.69
123.56
05/17
123.4000015258789
123.7
123.57
123.4000015258789
123.7
123.57
05/18
123.26000213623047
123.52
123.55
123.26000213623047
123.52
123.55
05/19
123.58000183105469
123.46
123.56
123.58000183105469
123.46
123.56
05/20
123.0999984741211
123.26
123.55
123.0999984741211
123.26
123.55
05/23
123.5
123.37
123.61
123.5
123.37
123.61
05/24
122.62300109863281
123.21
123.58
122.62300109863281
123.21
123.58
05/25
122.68000030517578
123.1
123.53
122.68000030517578
123.1
123.53
05/26
122.84400177001953
122.95
123.48
122.84400177001953
122.95
123.48
05/27
122.7750015258789
122.88
123.45
122.7750015258789
122.88
123.45
05/30
123.04000091552734
122.79
123.36
123.04000091552734
122.79
123.36
05/31
123.55999755859375
122.98
123.29
123.55999755859375
122.98
123.29
06/01
123.22000122070312
123.09
123.2
123.22000122070312
123.09
123.2
06/02
122.47000122070312
123.01
123.04
122.47000122070312
123.01
123.04
06/03
121.38700103759766
122.74
122.99
121.38700103759766
122.74
122.99
06/06
121.11000061035156
122.35
122.95
121.11000061035156
122.35
122.95
06/07
122.06999969482422
122.05
122.93
122.06999969482422
122.05
122.93
06/08
121.79000091552734
121.77
122.89
121.79000091552734
121.77
122.89
06/09
121.77400207519531
121.63
122.85
121.77400207519531
121.63
122.85
06/10
121.14299774169922
121.58
122.8
121.14299774169922
121.58
122.8
06/13
119.69100189208984
121.29
122.7
119.69100189208984
121.29
122.7
06/14
119.91699981689453
120.86
122.56
119.91699981689453
120.86
122.56
06/15
118.9229965209961
120.29
122.35
118.9229965209961
120.29
122.35
06/16
119.19400024414062
119.77
122.16
119.19400024414062
119.77
122.16
06/17
117.9000015258789
119.13
121.92
117.9000015258789
119.13
121.92
06/20
118.72899627685547
118.93
121.75
118.72899627685547
118.93
121.75
06/21
117.5459976196289
118.46
121.51
117.5459976196289
118.46
121.51
06/22
117.75299835205078
118.22
121.29
117.75299835205078
118.22
121.29
06/23
118.5199966430664
118.09
121.09
118.5199966430664
118.09
121.09
06/24
118.80400085449219
118.27
120.92
118.80400085449219
118.27
120.92
06/27
112.7490005493164
117.07
120.49
112.7490005493164
117.07
120.49
06/28
112.12699890136719
115.99
120.07
112.12699890136719
115.99
120.07
06/29
113.71800231933594
115.18
119.71
113.71800231933594
115.18
119.71
06/30
114.3270034790039
114.35
119.37
114.3270034790039
114.35
119.37
07/01
114.46099853515625
113.48
119.04
114.46099853515625
113.48
119.04
07/04
114.0459976196289
113.74
118.68
114.0459976196289
113.74
118.68
07/05
114.25
114.16
118.3
114.25
114.16
118.3
07/06
111.8759994506836
113.79
117.85
111.8759994506836
113.79
117.85
07/07
112.23999786376953
113.37
117.44
112.23999786376953
113.37
117.44
07/08
111.52999877929688
112.79
117.05
111.52999877929688
112.79
117.05
07/11
111.2020034790039
112.22
116.65
111.2020034790039
112.22
116.65
07/12
113.35700225830078
112.04
116.3
113.35700225830078
112.04
116.3
07/13
115.85900115966797
112.84
116.07
115.85900115966797
112.84
116.07
07/14
115.4739990234375
113.48
115.81
115.4739990234375
113.48
115.81
07/15
116.83000183105469
114.54
115.64
116.83000183105469
114.54
115.64
07/18
116.5739974975586
115.62
115.52
116.5739974975586
115.62
115.52
07/19
117.50499725341797
116.45
115.42
117.50499725341797
116.45
115.42
07/20
116.88899993896484
116.65
115.34
116.88899993896484
116.65
115.34
07/21
118.11100006103516
117.18
115.3
118.11100006103516
117.18
115.3
07/22
116.71900177001953
117.16
115.25
116.71900177001953
117.16
115.25
07/25
116.6259994506836
117.17
115.16
116.6259994506836
117.17
115.16
07/26
116.02899932861328
116.87
115.1
116.02899932861328
116.87
115.1
07/27
115.197998046875
116.54
115
115.197998046875
116.54
115
07/28
116.17400360107422
116.15
114.91
116.17400360107422
116.15
114.91
07/29
116.09100341796875
116.02
114.8
116.09100341796875
116.02
114.8
08/01
114.27200317382812
115.55
114.86
114.27200317382812
115.55
114.86
08/02
114.30500030517578
115.21
114.95
114.30500030517578
115.21
114.95
08/03
113.36000061035156
114.84
114.93
113.36000061035156
114.84
114.93
08/04
113.00399780273438
114.21
114.88
113.00399780273438
114.21
114.88
08/05
112.6729965209961
113.52
114.81
112.6729965209961
113.52
114.81
08/08
113.23400115966797
113.32
114.78
113.23400115966797
113.32
114.78
08/09
113.38400268554688
113.13
114.74
113.38400268554688
113.13
114.74
08/10
113.30500030517578
113.12
114.8
113.30500030517578
113.12
114.8
08/11
113.11799621582031
113.14
114.83
113.11799621582031
113.14
114.83
08/12
113.39700317382812
113.29
114.91
113.39700317382812
113.29
114.91
08/15
113.07599639892578
113.26
114.98
113.07599639892578
113.26
114.98
08/16
113.2040023803711
113.22
114.98
113.2040023803711
113.22
114.98
08/17
112.98200225830078
113.16
114.86
112.98200225830078
113.16
114.86
08/18
112.8759994506836
113.11
114.76
112.8759994506836
113.11
114.76
08/19
113.61199951171875
113.15
114.63
113.61199951171875
113.15
114.63
08/22
113.5770034790039
113.25
114.51
113.5770034790039
113.25
114.51
08/23
113.47100067138672
113.3
114.35
113.47100067138672
113.3
114.35
08/24
113.35800170898438
113.38
114.21
113.35800170898438
113.38
114.21
08/25
113.2239990234375
113.45
114.01
113.2239990234375
113.45
114.01
08/26
113.5009994506836
113.43
113.88
113.5009994506836
113.43
113.88
08/29
114.12300109863281
113.54
113.78
114.12300109863281
113.54
113.78
08/30
113.94499969482422
113.63
113.7
113.94499969482422
113.63
113.7
08/31
114.70800018310547
113.9
113.68
114.70800018310547
113.9
113.68
09/01
115.25900268554688
114.31
113.64
115.25900268554688
114.31
113.64
09/02
115.62999725341797
114.73
113.62
115.62999725341797
114.73
113.62
09/05
115.9739990234375
115.1
113.69
115.9739990234375
115.1
113.69
09/06
115.4229965209961
115.4
113.74
115.4229965209961
115.4
113.74
09/07
114.22599792480469
115.3
113.77
114.22599792480469
115.3
113.77
09/08
114.44200134277344
115.14
113.83
114.44200134277344
115.14
113.83
09/09
115.27999877929688
115.07
113.93
115.27999877929688
115.07
113.93
09/12
115.14600372314453
114.9
114.01
115.14600372314453
114.9
114.01
09/13
114.3759994506836
114.69
114.05
114.3759994506836
114.69
114.05
09/14
114.95999908447266
114.84
114.12
114.95999908447266
114.84
114.12
09/15
115.31999969482422
115.02
114.2
115.31999969482422
115.02
114.2
09/16
114.69000244140625
114.9
114.26
114.69000244140625
114.9
114.26
09/19
114.1510009765625
114.7
114.3
114.1510009765625
114.7
114.3
09/20
113.84700012207031
114.59
114.32
113.84700012207031
114.59
114.32
09/21
113.26499938964844
114.25
114.34
113.26499938964844
114.25
114.34
09/22
112.34700012207031
113.66
114.31
112.34700012207031
113.66
114.31
09/23
113.02100372314453
113.33
114.29
113.02100372314453
113.33
114.29
09/26
113.37799835205078
113.17
114.28
113.37799835205078
113.17
114.28
09/27
112.90499877929688
112.98
114.26
112.90499877929688
112.98
114.26
09/28
112.68900299072266
112.87
114.23
112.68900299072266
112.87
114.23
09/29
113.2699966430664
113.05
114.24
113.2699966430664
113.05
114.24
09/30
113.53500366210938
113.16
114.24
113.53500366210938
113.16
114.24
10/03
114.06999969482422
113.29
114.23
114.06999969482422
113.29
114.23
10/04
114.12300109863281
113.54
114.24
114.12300109863281
113.54
114.24
10/05
115.30899810791016
114.06
114.27
115.30899810791016
114.06
114.27
10/06
115.93499755859375
114.59
114.29
115.93499755859375
114.59
114.29
10/07
115.6050033569336
115.01
114.29
115.6050033569336
115.01
114.29
10/10
115.32099914550781
115.26
114.27
115.32099914550781
115.26
114.27
10/11
115.49199676513672
115.53
114.27
115.49199676513672
115.53
114.27
10/12
114.28500366210938
115.33
114.27
114.28500366210938
115.33
114.27
10/13
114.84700012207031
115.11
114.29
114.84700012207031
115.11
114.29
10/14
114.58799743652344
114.91
114.26
114.58799743652344
114.91
114.26
10/17
114.08799743652344
114.66
114.22
114.08799743652344
114.66
114.22
10/18
114.37000274658203
114.44
114.22
114.37000274658203
114.44
114.22
10/19
113.98899841308594
114.38
114.18
113.98899841308594
114.38
114.18
10/20
113.45500183105469
114.1
114.1
113.45500183105469
114.1
114.1
10/21
113.78099822998047
113.94
114.07
113.78099822998047
113.94
114.07
10/24
113.06600189208984
113.73
114.02
113.06600189208984
113.73
114.02
10/25
113.4209976196289
113.54
114.01
113.4209976196289
113.54
114.01
10/26
113.38500213623047
113.42
114.01
113.38500213623047
113.42
114.01
10/27
114.07499694824219
113.55
114.08
114.07499694824219
113.55
114.08
10/28
114.64399719238281
113.72
114.15
114.64399719238281
113.72
114.15
10/31
114.8499984741211
114.07
114.2
114.8499984741211
114.07
114.2
11/01
114.99299621582031
114.39
114.29
114.99299621582031
114.39
114.29
11/02
115.0770034790039
114.73
114.38
115.0770034790039
114.73
114.38
11/03
114.69499969482422
114.85
114.44
114.69499969482422
114.85
114.44
11/04
114.38400268554688
114.8
114.47
114.38400268554688
114.8
114.47
11/07
115.63500213623047
114.96
114.54
115.63500213623047
114.96
114.54
11/08
115.4010009765625
115.04
114.59
115.4010009765625
115.04
114.59
11/09
115.70700073242188
115.16
114.6
115.70700073242188
115.16
114.6
11/10
115.5780029296875
115.34
114.59
115.5780029296875
115.34
114.59
11/11
116.35700225830078
115.74
114.62
116.35700225830078
115.74
114.62
11/14
115.66600036621094
115.74
114.63
115.66600036621094
115.74
114.63
11/15
116.28099822998047
115.92
114.66
116.28099822998047
115.92
114.66
11/16
116.93299865722656
116.16
114.77
116.93299865722656
116.16
114.77
11/17
116.46900177001953
116.34
114.84
116.46900177001953
116.34
114.84
11/18
117.09400177001953
116.49
114.94
117.09400177001953
116.49
114.94
11/21
117.43699645996094
116.84
115.07
117.43699645996094
116.84
115.07
11/22
117.70500183105469
117.13
115.2
117.70500183105469
117.13
115.2
11/23
118.0199966430664
117.34
115.36
118.0199966430664
117.34
115.36
11/24
118.6760025024414
117.79
115.57
118.6760025024414
117.79
115.57
11/25
119.61900329589844
118.29
115.81
119.61900329589844
118.29
115.81
11/28
119.52999877929688
118.71
116.07
119.52999877929688
118.71
116.07
11/29
118.5989990234375
118.89
116.27
118.5989990234375
118.89
116.27
11/30
119.74299621582031
119.23
116.53
119.74299621582031
119.23
116.53
12/01
121.47000122070312
119.79
116.82
121.47000122070312
119.79
116.82
12/02
121.44499969482422
120.16
117.09
121.44499969482422
120.16
117.09
12/05
120.11900329589844
120.28
117.31
120.11900329589844
120.28
117.31
12/06
122.4520034790039
121.05
117.6
122.4520034790039
121.05
117.6
12/07
122.24099731445312
121.55
117.89
122.24099731445312
121.55
117.89
12/08
122.34500122070312
121.72
118.2
122.34500122070312
121.72
118.2
12/09
121.1500015258789
121.66
118.47
121.1500015258789
121.66
118.47
12/12
121.71800231933594
121.98
118.71
121.71800231933594
121.98
118.71
12/13
122.3550033569336
121.96
118.99
122.3550033569336
121.96
118.99
12/14
122.43499755859375
122
119.26
122.43499755859375
122
119.26
12/15
123.20700073242188
122.17
119.56
123.20700073242188
122.17
119.56
12/16
123.16300201416016
122.58
119.83
123.16300201416016
122.58
119.83
12/19
123.05599975585938
122.84
120.13
123.05599975585938
122.84
120.13
12/20
121.77100372314453
122.73
120.35
121.77100372314453
122.73
120.35
12/21
122.5
122.74
120.57
122.5
122.74
120.57
12/22
122.61399841308594
122.62
120.82
122.61399841308594
122.62
120.82
12/23
122.67400360107422
122.52
121.04
122.67400360107422
122.52
121.04
12/26
122.61699676513672
122.44
121.25
122.61699676513672
122.44
121.25
12/27
122.50900268554688
122.58
121.44
122.50900268554688
122.58
121.44
12/28
122.89399719238281
122.66
121.64
122.89399719238281
122.66
121.64
12/29
121.96299743652344
122.53
121.77
121.96299743652344
122.53
121.77
12/30
122.9260025024414
122.58
121.9
122.9260025024414
122.58
121.9