2021年（平成33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

2021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、ユーロ圏での新型コロナウイルスの感染拡大とワクチン接種の進展です。これにより、ユーロの価値が一時的に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、米国の量的緩和縮小観測が強まり、ユーロ圏と日本の金利差が市場に影響を与えました。これらの要因が2021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。





2021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/

2021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
126.44300079345703

01/04
126.46499633789062

01/05
126.3499984741211

01/06
126.28800201416016

01/07
127.12899780273438
126.53
01/08
127.35099792480469
126.72
01/11
126.83699798583984
126.79
01/12
126.63600158691406
126.85
01/13
126.66300201416016
126.92
01/14
126.2770004272461
126.75
01/15
126.16000366210938
126.51
01/18
125.38800048828125
126.22
01/19
125.2514419555664
125.95
01/20
126.10511016845703
125.84
01/21
125.45500183105469
125.67
01/22
125.91500091552734
125.62
01/25
126.29199981689453
125.8
01/26
126.0
125.95
01/27
126.01000213623047
125.93
01/28
126.0510025024414
126.05
01/29
126.39800262451172
126.15
02/01
126.91000366210938
126.27
02/02
126.55000305175781
126.38
02/03
126.43997955322266
126.47
02/04
126.42384338378906
126.54
126.31
02/05
126.33300018310547
126.53
126.31
02/08
126.98600006103516
126.55
126.33
02/09
126.7979965209961
126.6
126.35
02/10
126.69999694824219
126.65
126.36
02/11
126.79399871826172
126.72
126.35
02/12
127.05000305175781
126.87
126.34
02/15
127.34400177001953
126.94
126.36
02/16
127.85700225830078
127.15
126.41
02/17
128.3040008544922
127.47
126.47
02/18
127.48999786376953
127.61
126.52
02/19
127.74600219726562
127.75
126.58
02/22
127.94100189208984
127.87
126.69
02/23
127.7229995727539
127.84
126.78
02/24
127.91999816894531
127.76
126.86
02/25
128.94200134277344
128.05
127
02/26
129.35499572753906
128.38
127.13
03/01
128.74600219726562
128.54
127.23
03/02
128.7100067138672
128.73
127.34
03/03
129.01499938964844
128.95
127.46
03/04
129.0
128.97
127.58
03/05
129.19000244140625
128.93
127.69
03/08
129.28799438476562
129.04
127.79
03/09
129.10299682617188
129.12
127.89
03/10
129.14999389648438
129.15
128
03/11
129.3090057373047
129.21
128.11
03/12
130.08200073242188
129.39
128.26
03/15
130.3820037841797
129.61
128.4
03/16
130.1490020751953
129.81
128.53
03/17
129.76199340820312
129.94
128.65
03/18
130.4770050048828
130.17
128.8
03/19
129.81900024414062
130.12
128.91
03/22
129.3679962158203
129.91
128.99
03/23
129.80299377441406
129.85
129.07
03/24
128.4810028076172
129.59
129.08
03/25
128.50599670410156
129.2
129.12
03/26
128.5709991455078
128.95
129.15
03/29
129.41200256347656
128.95
129.21
03/30
129.25999450683594
128.85
129.27
03/31
129.30999755859375
129.01
129.33
04/01
129.87100219726562
129.28
129.36
04/02
130.27000427246094
129.62
129.4
04/05
130.2100067138672
129.78
129.46
04/06
130.21200561523438
129.97
129.52
04/07
130.36500549316406
130.19
129.57
04/08
130.4199981689453
130.3
129.63
04/09
130.26600646972656
130.29
129.67
04/12
130.50999450683594
130.35
129.72
04/13
130.29200744628906
130.37
129.77
04/14
130.197998046875
130.34
129.81
04/15
130.48599243164062
130.35
129.86
04/16
130.0959930419922
130.32
129.86
04/19
130.1219940185547
130.24
129.85
04/20
130.16000366210938
130.21
129.85
04/21
130.11000061035156
130.19
129.86
04/22
130.05499267578125
130.11
129.85
04/23
129.7239990234375
130.03
129.84
04/26
130.41799926757812
130.09
129.89
04/27
130.70199584960938
130.2
129.92
04/28
131.48500061035156
130.48
130.04
04/29
131.67999267578125
130.8
130.17
04/30
132.05099487304688
131.27
130.31
05/03
131.41000366210938
131.47
130.39
05/04
131.52000427246094
131.63
130.48
05/05
131.35299682617188
131.6
130.56
05/06
131.1439971923828
131.5
130.61
05/07
131.5399932861328
131.39
130.66
05/10
132.13600158691406
131.54
130.74
05/11
132.14300537109375
131.66
130.82
05/12
132.0240020751953
131.8
130.88
05/13
132.44700622558594
132.06
130.96
05/14
132.26199340820312
132.2
131.04
05/17
132.93600463867188
132.36
131.14
05/18
132.79400634765625
132.49
131.24
05/19
133.06300354003906
132.7
131.35
05/20
132.98599243164062
132.81
131.45
05/21
133.07899475097656
132.97
131.57
05/24
132.67999267578125
132.92
131.68
05/25
132.9199981689453
132.95
131.79
05/26
133.23599243164062
132.98
131.91
05/27
133.1020050048828
133
132.03
05/28
133.88800048828125
133.17
132.2
05/31
133.96800231933594
133.42
132.34
06/01
133.93899536132812
133.63
132.47
06/02
133.7689971923828
133.73
132.56
06/03
133.80999755859375
133.87
132.65
06/04
133.7530059814453
133.85
132.72
06/07
133.36000061035156
133.73
132.79
06/08
133.17999267578125
133.57
132.86
06/09
133.2480010986328
133.47
132.94
06/10
133.49200439453125
133.41
133.03
06/11
133.1739959716797
133.29
133.1
06/14
132.85400390625
133.19
133.12
06/15
133.39199829101562
133.23
133.17
06/16
133.4709930419922
133.28
133.23
06/17
132.86599731445312
133.15
133.25
06/18
131.4239959716797
132.8
133.22
06/21
130.80999755859375
132.39
133.13
06/22
131.4499969482422
132
133.08
06/23
132.0800018310547
131.73
133.04
06/24
132.39999389648438
131.63
133.01
06/25
132.3070068359375
131.81
132.98
06/28
132.3249969482422
132.11
132.97
06/29
131.93099975585938
132.21
132.93
06/30
131.54100036621094
132.1
132.86
07/01
131.7519989013672
131.97
132.81
07/02
132.16600036621094
131.94
132.74
07/05
131.75
131.83
132.65
07/06
131.5709991455078
131.76
132.56
07/07
130.7570037841797
131.6
132.43
07/08
130.4720001220703
131.34
132.3
07/09
130.06900024414062
130.92
132.15
07/12
130.8489990234375
130.74
132.05
07/13
130.8885955810547
130.61
131.96
07/14
130.2259979248047
130.5
131.84
07/15
130.14300537109375
130.44
131.71
07/16
129.66000366210938
130.35
131.57
07/19
129.7899932861328
130.14
131.44
07/20
129.16200256347656
129.8
131.27
07/21
129.50999450683594
129.65
131.12
07/22
130.0050048828125
129.63
131
07/23
129.66400146484375
129.63
130.93
07/26
130.14100646972656
129.7
130.9
07/27
130.2100067138672
129.91
130.85
07/28
129.79800415039062
129.96
130.76
07/29
130.16700744628906
130
130.67
07/30
130.05999755859375
130.08
130.58
08/02
130.18099975585938
130.08
130.5
08/03
129.74400329589844
129.99
130.41
08/04
129.36099243164062
129.9
130.32
08/05
129.6479949951172
129.8
130.24
08/06
129.875
129.76
130.15
08/09
129.52000427246094
129.63
130.06
08/10
129.45599365234375
129.57
129.97
08/11
129.61700439453125
129.62
129.93
08/12
129.5970001220703
129.61
129.89
08/13
129.5590057373047
129.55
129.87
08/16
129.29100036621094
129.5
129.81
08/17
128.7209930419922
129.36
129.72
08/18
128.2570037841797
129.09
129.65
08/19
128.54299926757812
128.87
129.58
08/20
128.1699981689453
128.6
129.52
08/23
128.47000122070312
128.43
129.47
08/24
128.80599975585938
128.45
129.45
08/25
128.95700073242188
128.59
129.43
08/26
129.4600067138672
128.77
129.41
08/27
129.32000732421875
129
129.4
08/30
129.61399841308594
129.23
129.38
08/31
129.6909942626953
129.41
129.36
09/01
129.9720001220703
129.61
129.36
09/02
130.36000061035156
129.79
129.37
09/03
130.52999877929688
130.03
129.39
09/06
130.45700073242188
130.2
129.4
09/07
130.3979949951172
130.34
129.43
09/08
130.62399291992188
130.47
129.48
09/09
130.27000427246094
130.46
129.5
09/10
129.78500366210938
130.31
129.5
09/13
129.8300018310547
130.18
129.51
09/14
129.89599609375
130.08
129.53
09/15
129.4969940185547
129.86
129.52
09/16
129.28199768066406
129.66
129.51
09/17
129.05299377441406
129.51
129.49
09/20
128.99000549316406
129.34
129.48
09/21
128.3350067138672
129.03
129.46
09/22
127.94000244140625
128.72
129.45
09/23
128.3489990234375
128.53
129.44
09/24
129.5189971923828
128.63
129.5
09/27
129.84100341796875
128.8
129.55
09/28
129.77499389648438
129.08
129.59
09/29
130.33200073242188
129.56
129.64
09/30
129.86099243164062
129.87
129.66
10/01
129.00100708007812
129.76
129.65
10/04
128.7689971923828
129.55
129.61
10/05
128.9029998779297
129.37
129.58
10/06
129.27099609375
129.16
129.55
10/07
128.73699951171875
128.94
129.49
10/08
129.0500030517578
128.95
129.43
10/11
129.84500122070312
129.16
129.41
10/12
131.00100708007812
129.58
129.43
10/13
130.90699768066406
129.91
129.44
10/14
131.38600158691406
130.44
129.49
10/15
131.93099975585938
131.01
129.57
10/18
132.55999755859375
131.56
129.68
10/19
132.7220001220703
131.9
129.79
10/20
133.2100067138672
132.36
129.94
10/21
133.2899932861328
132.74
130.1
10/22
132.34800720214844
132.83
130.23
10/25
132.27000427246094
132.77
130.37
10/26
132.06900024414062
132.64
130.52
10/27
132.406005859375
132.48
130.69
10/28
131.9720001220703
132.21
130.84
10/29
132.72300720214844
132.29
130.97
11/01
132.01100158691406
132.24
131.05
11/02
132.343994140625
132.29
131.16
11/03
131.9600067138672
132.2
131.22
11/04
132.49600219726562
132.31
131.33
11/05
131.52499389648438
132.07
131.43
11/08
131.26400756835938
131.92
131.53
11/09
131.23800659179688
131.7
131.62
11/10
130.90699768066406
131.49
131.69
11/11
130.82400512695312
131.15
131.77
11/12
130.55099487304688
130.96
131.83
11/15
130.406005859375
130.79
131.85
11/16
129.69000244140625
130.48
131.8
11/17
130.0469970703125
130.3
131.77
11/18
129.23699951171875
129.99
131.68
11/19
129.91900634765625
129.86
131.6
11/22
128.68899536132812
129.52
131.44
11/23
129.0399932861328
129.39
131.3
11/24
129.4669952392578
129.27
131.15
11/25
129.2830047607422
129.28
130.99
11/26
128.98599243164062
129.09
130.85
11/29
128.41099548339844
129.04
130.7
11/30
128.51300048828125
128.93
130.56
12/01
128.36599731445312
128.71
130.39
12/02
127.7750015258789
128.41
130.23
12/03
127.77999877929688
128.17
130.03
12/06
127.78299713134766
128.04
129.86
12/07
128.0290069580078
127.95
129.69
12/08
127.95999908447266
127.87
129.53
12/09
128.95899963378906
128.1
129.39
12/10
128.11000061035156
128.17
129.25
12/13
128.3820037841797
128.29
129.13
12/14
128.1199951171875
128.31
129.01
12/15
128.04600524902344
128.32
128.89
12/16
128.8730010986328
128.31
128.82
12/17
128.81900024414062
128.45
128.75
12/20
127.62100219726562
128.3
128.64
12/21
128.1750030517578
128.31
128.58
12/22
128.66099548339844
128.43
128.52
12/23
129.25999450683594
128.51
128.52
12/24
129.63499450683594
128.67
128.51
12/27
129.45899963378906
129.04
128.54
12/28
130.04800415039062
129.41
128.58
12/29
129.8699951171875
129.65
128.6
12/30
130.5800018310547
129.92
128.65
12/31
130.2760009765625
130.05
128.7

Copyright (c) 2014 All Rights Reserved.