2020年（平成32年）のユーロ／円の為替チャートとデータ

TOP＞FXの練習

ユーロ／円

2020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、新型コロナウイルスのパンデミックによる市場の混乱です。3月にはリスク回避の動きが強まり、ユーロ円は114.39円まで下落しました。その後、EUがコロナ復興債を設立し、加盟国の経済回復期待が高まったことでユーロが強含み、ユーロ円は127円まで上昇しました。また、米大統領選や英国のEU離脱問題も市場に影響を与えました。これらの要因が2020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。





2020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/

2020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
121.97000122070312

01/02
121.9729995727539

01/03
121.24500274658203

01/06
120.5009994506836

01/07
121.36000061035156
121.41
01/08
120.48500061035156
121.11
01/09
121.16899871826172
120.95
01/10
121.65399932861328
121.03
01/13
121.79199981689453
121.29
01/14
122.47599792480469
121.52
01/15
122.24199676513672
121.87
01/16
122.54299926757812
122.14
01/17
122.69499969482422
122.35
01/20
122.22899627685547
122.44
01/21
122.2509994506836
122.39
01/22
121.83799743652344
122.31
01/23
121.75
122.15
01/24
121.10199737548828
121.83
01/27
119.94999694824219
121.38
01/28
120.02100372314453
120.93
01/29
120.28700256347656
120.62
01/30
120.03399658203125
120.28
01/31
120.06300354003906
120.07
02/03
120.17500305175781
120.12
02/04
120.1510009765625
120.14
121.28
02/05
120.88200378417969
120.26
121.23
02/06
120.79299926757812
120.41
121.19
02/07
120.73999786376953
120.55
121.17
02/10
120.0459976196289
120.52
121.15
02/11
119.76300048828125
120.44
121.09
02/12
119.93000030517578
120.25
121.06
02/13
119.45999908447266
119.99
120.99
02/14
118.98999786376953
119.64
120.89
02/17
119.0250015258789
119.43
120.78
02/18
119.01899719238281
119.28
120.64
02/19
118.65799713134766
119.03
120.5
02/20
120.22000122070312
119.18
120.4
02/21
120.77999877929688
119.54
120.33
02/24
120.91000366210938
119.92
120.27
02/25
120.26699829101562
120.17
120.19
02/26
119.97000122070312
120.43
120.12
02/27
120.13300323486328
120.41
120.05
02/28
120.58899688720703
120.37
120.03
03/02
119.01100158691406
119.99
120
03/03
120.89099884033203
120.12
120.03
03/04
119.64299774169922
120.05
120.01
03/05
119.94100189208984
120.01
120
03/06
119.24600219726562
119.75
119.97
03/09
118.33200073242188
119.61
119.9
03/10
117.51699829101562
118.94
119.79
03/11
118.83000183105469
118.77
119.71
03/12
117.73300170898438
118.33
119.59
03/13
116.98400115966797
117.88
119.44
03/16
119.00257873535156
118.01
119.39
03/17
118.49199676513672
118.21
119.34
03/18
118.25399780273438
118.09
119.28
03/19
118.76799774169922
118.3
119.25
03/20
118.59100341796875
118.62
119.23
03/23
118.10900115966797
118.44
119.2
03/24
119.29199981689453
118.6
119.21
03/25
120.03600311279297
118.96
119.26
03/26
120.72200012207031
119.35
119.28
03/27
120.53399658203125
119.74
119.27
03/30
119.63099670410156
120.04
119.22
03/31
119.1500015258789
120.01
119.18
04/01
118.54399871826172
119.72
119.12
04/02
117.48999786376953
119.07
119.01
04/03
117.13999938964844
118.39
118.88
04/06
117.447998046875
117.95
118.81
04/07
117.85800170898438
117.7
118.69
04/08
118.36699676513672
117.66
118.64
04/09
118.2969970703125
117.82
118.57
04/10
118.59200286865234
118.11
118.55
04/13
118.4280014038086
118.31
118.55
04/14
117.53700256347656
118.24
118.55
04/15
117.6500015258789
118.1
118.51
04/16
117.33699798583984
117.91
118.49
04/17
117.19999694824219
117.63
118.5
04/20
116.9990005493164
117.34
118.42
04/21
116.94999694824219
117.23
118.36
04/22
116.93199920654297
117.08
118.3
04/23
116.4800033569336
116.91
118.21
04/24
116.0009994506836
116.67
118.11
04/27
116.31999969482422
116.54
118.04
04/28
116.13500213623047
116.37
117.91
04/29
115.63200378417969
116.11
117.73
04/30
115.95999908447266
116.01
117.54
05/01
117.41100311279297
116.29
117.42
05/04
116.97200012207031
116.42
117.31
05/05
116.33100128173828
116.46
117.2
05/06
115.37799835205078
116.41
117.07
05/07
114.67500305175781
116.15
116.96
05/08
115.26300048828125
115.72
116.89
05/11
115.88700103759766
115.51
116.82
05/12
116.26599884033203
115.49
116.76
05/13
116.20899963378906
115.66
116.67
05/14
115.70800018310547
115.87
116.57
05/15
116.03099822998047
116.02
116.47
05/18
115.98500061035156
116.04
116.37
05/19
117.2030029296875
116.23
116.36
05/20
117.7969970703125
116.54
116.36
05/21
118.14148712158203
117.03
116.39
05/22
117.83000183105469
117.39
116.42
05/25
117.51000213623047
117.7
116.44
05/26
117.38600158691406
117.73
116.46
05/27
118.01000213623047
117.78
116.5
05/28
118.75299835205078
117.9
116.59
05/29
119.22000122070312
118.18
116.72
06/01
119.74299621582031
118.62
116.86
06/02
119.62999725341797
119.07
117
06/03
121.71800231933594
119.81
117.24
06/04
122.46299743652344
120.55
117.5
06/05
123.73200225830078
121.46
117.75
06/08
124.1036605834961
122.33
118.04
06/09
122.55599975585938
122.91
118.29
06/10
122.1449966430664
123
118.56
06/11
121.58399963378906
122.82
118.83
06/12
120.55899810791016
122.19
119.05
06/15
120.73699951171875
121.52
119.24
06/16
121.81999969482422
121.37
119.46
06/17
121.0009994506836
121.14
119.65
06/18
120.17582702636719
120.86
119.83
06/19
119.91400146484375
120.73
119.99
06/22
119.40399932861328
120.46
120.13
06/23
120.58300018310547
120.22
120.26
06/24
120.4010009765625
120.1
120.36
06/25
120.42900085449219
120.15
120.46
06/26
120.19999694824219
120.2
120.55
06/29
120.3280029296875
120.39
120.66
06/30
121.00399780273438
120.47
120.81
07/01
121.31199645996094
120.65
120.94
07/02
120.8010025024414
120.73
121.02
07/03
120.79900360107422
120.85
121.09
07/06
120.98999786376953
120.98
121.14
07/07
121.4540023803711
121.07
121.21
07/08
121.29399871826172
121.07
121.19
07/09
121.61000061035156
121.23
121.16
07/10
121.04399871826172
121.28
121.05
07/13
120.91223907470703
121.26
120.92
07/14
121.70500183105469
121.31
120.89
07/15
122.36900329589844
121.53
120.9
07/16
122.0199966430664
121.61
120.91
07/17
122.16600036621094
121.83
120.98
07/20
122.52899932861328
122.16
121.05
07/21
122.8239974975586
122.38
121.09
07/22
123.21299743652344
122.55
121.18
07/23
123.95500183105469
122.94
121.33
07/24
123.88999938964844
123.28
121.49
07/27
123.49800109863281
123.48
121.65
07/28
123.89099884033203
123.69
121.79
07/29
123.1719970703125
123.68
121.9
07/30
123.75
123.64
122.03
07/31
124.26000213623047
123.71
122.19
08/03
124.72599792480469
123.96
122.37
08/04
124.7020034790039
124.12
122.52
08/05
124.78099822998047
124.44
122.65
08/06
125.31400299072266
124.76
122.83
08/07
125.37300109863281
124.98
123.02
08/10
124.69999694824219
124.97
123.17
08/11
124.37999725341797
124.91
123.28
08/12
125.01399993896484
124.96
123.43
08/13
125.99099731445312
125.09
123.61
08/14
126.41699981689453
125.3
123.82
08/17
126.2699966430664
125.61
124.04
08/18
125.87300109863281
125.91
124.2
08/19
125.70999908447266
126.05
124.34
08/20
125.63700103759766
125.98
124.48
08/21
125.4229965209961
125.78
124.61
08/24
124.90499877929688
125.51
124.71
08/25
125.01100158691406
125.34
124.79
08/26
125.91999816894531
125.38
124.9
08/27
125.3239974975586
125.32
124.96
08/28
126.03199768066406
125.44
125.04
08/31
125.77300262451172
125.61
125.13
09/01
126.54000091552734
125.92
125.24
09/02
126.25499725341797
125.98
125.36
09/03
125.82099914550781
126.08
125.45
09/04
125.60099792480469
126
125.5
09/07
125.8030014038086
126
125.54
09/08
125.64399719238281
125.82
125.58
09/09
124.69499969482422
125.51
125.58
09/10
125.39199829101562
125.43
125.58
09/11
125.50399780273438
125.41
125.59
09/14
125.67400360107422
125.38
125.62
09/15
125.46600341796875
125.35
125.67
09/16
124.81600189208984
125.37
125.66
09/17
124.00299835205078
125.09
125.58
09/18
124.04000091552734
124.8
125.49
09/21
123.80999755859375
124.43
125.39
09/22
123.1729965209961
123.97
125.28
09/23
122.97200012207031
123.6
125.17
09/24
122.75900268554688
123.35
125.05
09/25
123.0719985961914
123.16
124.96
09/28
122.81999969482422
122.96
124.88
09/29
123.12999725341797
122.95
124.8
09/30
124.05000305175781
123.17
124.73
10/01
123.6259994506836
123.34
124.66
10/02
123.94999694824219
123.52
124.58
10/05
123.6500015258789
123.68
124.49
10/06
124.625
123.98
124.41
10/07
123.98899841308594
123.97
124.32
10/08
124.68299865722656
124.18
124.28
10/09
124.72000122070312
124.33
124.24
10/12
124.80999755859375
124.57
124.2
10/13
124.41000366210938
124.52
124.15
10/14
123.83599853515625
124.49
124.12
10/15
123.47799682617188
124.25
124.04
10/16
123.33100128173828
123.97
123.96
10/19
123.50700378417969
123.71
123.87
10/20
124.11000061035156
123.65
123.81
10/21
124.77300262451172
123.84
123.81
10/22
124.0719985961914
123.96
123.82
10/23
123.95999908447266
124.08
123.81
10/26
124.03500366210938
124.19
123.82
10/27
123.7969970703125
124.13
123.85
10/28
123.16999816894531
123.81
123.85
10/29
122.55000305175781
123.5
123.85
10/30
122.10399627685547
123.13
123.81
11/02
121.74400329589844
122.67
123.76
11/03
121.87999725341797
122.29
123.71
11/04
122.96099853515625
122.25
123.67
11/05
122.53099822998047
122.24
123.63
11/06
122.42500305175781
122.31
123.57
11/09
122.79100036621094
122.52
123.53
11/10
124.31600189208984
123
123.52
11/11
124.39600372314453
123.29
123.54
11/12
124.16699981689453
123.62
123.51
11/13
124.05000305175781
123.94
123.49
11/16
123.98300170898438
124.18
123.46
11/17
123.97199249267578
124.11
123.44
11/18
123.58499908447266
123.95
123.43
11/19
123.08000183105469
123.73
123.41
11/20
123.20099639892578
123.56
123.41
11/23
123.18499755859375
123.4
123.39
11/24
123.7969970703125
123.37
123.38
11/25
124.34600067138672
123.52
123.36
11/26
124.40299987792969
123.79
123.38
11/27
124.16629791259766
123.98
123.39
11/30
124.59200286865234
124.26
123.41
12/01
124.51300048828125
124.4
123.44
12/02
125.91500091552734
124.72
123.55
12/03
126.54443359375
125.15
123.71
12/04
126.09600067138672
125.53
123.87
12/07
126.3030014038086
125.87
124.05
12/08
125.97699737548828
126.17
124.21
12/09
126.06999969482422
126.2
124.34
12/10
125.94000244140625
126.08
124.47
12/11
126.51100158691406
126.16
124.64
12/14
126.10600280761719
126.12
124.77
12/15
126.36199951171875
126.2
124.85
12/16
125.95700073242188
126.18
124.91
12/17
126.20500183105469
126.23
124.99
12/18
126.47000122070312
126.22
125.09
12/21
126.37699890136719
126.27
125.19
12/22
126.41699981689453
126.29
125.28
12/23
126.14800262451172
126.32
125.39
12/24
126.24299621582031
126.33
125.51
12/25
126.23999786376953
126.28
125.64
12/28
126.35299682617188
126.28
125.76
12/29
126.73400115966797
126.34
125.88
12/30
126.88500213623047
126.49
125.98
12/31
126.84100341796875
126.61
126.08

Copyright (c) 2014 All Rights Reserved.