2022年（平成34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

2022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、エネルギー価格の高騰やウクライナ情勢の悪化です。これにより、ユーロ圏の経済に対する懸念が高まり、ユーロ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、10月には147.60円という高値を記録しました。これらの要因が2022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。





2022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/

2022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

01/03
130.9429931640625

01/04
130.34500122070312

01/05
131.07200622558594

01/06
131.3459930419922

01/07
130.86700439453125
130.91
01/10
131.26400756835938
130.98
01/11
130.61000061035156
131.03
01/12
131.08599853515625
131.03
01/13
131.1699981689453
131
01/14
130.73899841308594
130.97
01/17
130.41900634765625
130.8
01/18
130.72300720214844
130.83
01/19
129.7779998779297
130.57
01/20
129.69000244140625
130.27
01/21
128.95799255371094
129.91
01/24
129.04200744628906
129.64
01/25
129.10000610351562
129.31
01/26
128.69000244140625
129.1
01/27
128.9510040283203
128.95
01/28
128.5500030517578
128.87
01/31
128.53700256347656
128.77
02/01
129.2729949951172
128.8
02/02
129.32000732421875
128.93
02/03
129.24400329589844
128.98
02/04
131.4530029296875
129.57
130.05
02/07
131.97799682617188
130.25
130.09
02/08
131.6479949951172
130.73
130.14
02/09
131.94700622558594
131.25
130.18
02/10
132.02200317382812
131.81
130.2
02/11
132.4459991455078
132.01
130.27
02/14
131.3489990234375
131.88
130.27
02/15
130.6219940185547
131.68
130.27
02/16
131.322998046875
131.55
130.28
02/17
131.23800659179688
131.4
130.28
02/18
130.552001953125
131.02
130.27
02/21
130.0989990234375
130.77
130.26
02/22
129.61399841308594
130.57
130.22
02/23
130.39199829101562
130.38
130.24
02/24
129.8939971923828
130.11
130.25
02/25
129.32200622558594
129.86
130.26
02/28
129.218994140625
129.69
130.27
03/01
129.0590057373047
129.58
130.27
03/02
127.84500122070312
129.07
130.24
03/03
128.35800170898438
128.76
130.21
03/04
127.79399871826172
128.46
130.18
03/07
124.99320220947266
127.61
130.04
03/08
125.3479995727539
126.87
129.88
03/09
126.10800170898438
126.52
129.75
03/10
128.3489990234375
126.52
129.72
03/11
127.95099639892578
126.55
129.58
03/14
128.4770050048828
127.25
129.44
03/15
129.35899353027344
128.05
129.35
03/16
129.7550048828125
128.78
129.26
03/17
131.01400756835938
129.31
129.22
03/18
131.51100158691406
130.02
129.18
03/21
131.69500732421875
130.67
129.2
03/22
131.7469940185547
131.14
129.24
03/23
133.82699584960938
131.96
129.34
03/24
133.3070068359375
132.42
129.42
03/25
134.68800354003906
133.05
129.59
03/28
134.26800537109375
133.57
129.76
03/29
135.94500732421875
134.41
130.01
03/30
136.55499267578125
134.95
130.26
03/31
136.18699645996094
135.53
130.51
04/01
134.80299377441406
135.55
130.73
04/04
135.40499877929688
135.78
130.97
04/05
134.77000427246094
135.54
131.2
04/06
134.8560028076172
135.2
131.48
04/07
134.82899475097656
134.93
131.74
04/08
134.81700134277344
134.94
132.02
04/11
135.3800048828125
134.93
132.44
04/12
136.47999572753906
135.27
132.88
04/13
135.76699829101562
135.45
133.27
04/14
136.60699462890625
135.81
133.6
04/15
136.52999877929688
136.15
133.94
04/18
136.9320068359375
136.46
134.28
04/19
137.02999877929688
136.57
134.59
04/20
139.60000610351562
137.34
134.98
04/21
138.88400268554688
137.8
135.3
04/22
139.12600708007812
138.31
135.6
04/25
139.0279998779297
138.73
135.89
04/26
136.86700439453125
138.7
136.1
04/27
135.4499969482422
137.87
136.16
04/28
135.5279998779297
137.2
136.25
04/29
137.39100646972656
136.85
136.36
05/02
136.9709930419922
136.44
136.47
05/03
136.7519989013672
136.42
136.5
05/04
136.9600067138672
136.72
136.52
05/05
137.2480010986328
137.06
136.56
05/06
137.36700439453125
137.06
136.66
05/09
137.697998046875
137.21
136.75
05/10
137.7429962158203
137.4
136.87
05/11
137.25999450683594
137.46
136.97
05/12
136.48300170898438
137.31
137.04
05/13
133.45799255371094
136.53
136.98
05/16
134.60299682617188
135.91
136.95
05/17
134.572998046875
135.28
136.87
05/18
136.5399932861328
135.13
136.91
05/19
133.95199584960938
134.63
136.8
05/20
135.2209930419922
134.98
136.75
05/23
135.18299865722656
135.09
136.68
05/24
136.5590057373047
135.49
136.66
05/25
136.06199645996094
135.4
136.52
05/26
135.8719940185547
135.78
136.4
05/27
136.33999633789062
136
136.28
05/30
136.58799743652344
136.28
136.19
05/31
137.66000366210938
136.5
136.22
06/01
138.1840057373047
136.93
136.33
06/02
138.58399963378906
137.47
136.45
06/03
139.66799926757812
138.14
136.54
06/06
140.18899536132812
138.86
136.67
06/07
141.3040008544922
139.59
136.85
06/08
142.10400390625
140.37
137.06
06/09
144.07000732421875
141.47
137.33
06/10
142.72999572753906
142.08
137.55
06/13
141.40499877929688
142.32
137.69
06/14
139.79200744628906
142.02
137.78
06/15
141.21499633789062
141.84
137.93
06/16
140.218994140625
141.07
138.08
06/17
139.66400146484375
140.46
138.33
06/20
141.9149932861328
140.56
138.62
06/21
142.10699462890625
141.02
138.93
06/22
143.51800537109375
141.48
139.2
06/23
143.67999267578125
142.18
139.59
06/24
141.8459930419922
142.61
139.86
06/27
142.697998046875
142.77
140.16
06/28
143.29400634765625
143.01
140.43
06/29
143.1580047607422
142.94
140.71
06/30
142.677001953125
142.73
140.98
07/01
142.26400756835938
142.82
141.22
07/04
140.8939971923828
142.46
141.39
07/05
141.71600341796875
142.14
141.56
07/06
139.00799560546875
141.31
141.59
07/07
138.4499969482422
140.47
141.58
07/08
138.18699645996094
139.65
141.52
07/11
138.55599975585938
139.18
141.46
07/12
138.00999450683594
138.44
141.33
07/13
137.14500427246094
138.07
141.13
07/14
138.0780029296875
138
140.89
07/15
139.32899475097656
138.22
140.75
07/18
139.63600158691406
138.44
140.68
07/19
140.22900390625
138.88
140.7
07/20
141.38400268554688
139.73
140.71
07/21
140.91600036621094
140.3
140.73
07/22
140.12600708007812
140.46
140.75
07/25
139.03199768066406
140.34
140.64
07/26
139.46800231933594
140.19
140.53
07/27
138.73500061035156
139.66
140.34
07/28
138.91099548339844
139.25
140.15
07/29
136.97300720214844
138.62
139.95
08/01
136.15499877929688
138.05
139.69
08/02
135.0019989013672
137.16
139.36
08/03
135.44400024414062
136.5
139.05
08/04
136.06199645996094
135.93
138.79
08/05
135.8990020751953
135.71
138.53
08/08
137.35800170898438
135.95
138.39
08/09
137.4949951171875
136.45
138.22
08/10
138.01300048828125
136.97
138.18
08/11
136.8070068359375
137.11
138.12
08/12
137.25399780273438
137.39
138.08
08/15
136.67799377441406
137.25
138.01
08/16
135.31121826171875
136.81
137.9
08/17
136.57200622558594
136.52
137.87
08/18
137.32899475097656
136.63
137.84
08/19
137.01199340820312
136.58
137.75
08/22
137.51499938964844
136.75
137.67
08/23
136.6999969482422
137.03
137.53
08/24
136.27699279785156
136.97
137.32
08/25
136.63999938964844
136.83
137.15
08/26
136.16600036621094
136.66
136.99
08/29
137.30099487304688
136.62
136.92
08/30
138.7310028076172
137.02
136.89
08/31
139.07000732421875
137.58
136.91
09/01
139.83200073242188
138.22
136.94
09/02
139.4040069580078
138.87
137.04
09/05
139.20399475097656
139.25
137.16
09/06
139.72799682617188
139.45
137.35
09/07
141.6790008544922
139.97
137.6
09/08
144.05599975585938
140.81
137.92
09/09
143.99000549316406
141.73
138.24
09/12
143.60499572753906
142.61
138.49
09/13
144.4239959716797
143.55
138.77
09/14
144.10499572753906
144.04
139.02
09/15
142.6699981689453
143.76
139.25
09/16
143.19000244140625
143.6
139.49
09/19
143.0760040283203
143.49
139.74
09/20
143.63699340820312
143.34
140.08
09/21
143.17747497558594
143.15
140.34
09/22
141.8730010986328
142.99
140.52
09/23
139.99899291992188
142.35
140.64
09/26
139.00100708007812
141.54
140.7
09/27
139.0030059814453
140.61
140.79
09/28
138.83299255371094
139.74
140.9
09/29
140.1739959716797
139.4
141.04
09/30
141.96200561523438
139.79
141.27
10/03
141.80499267578125
140.36
141.45
10/04
142.08299255371094
140.97
141.58
10/05
143.5540008544922
141.92
141.76
10/06
143.1479949951172
142.51
141.9
10/07
141.9709930419922
142.51
142
10/10
141.61700439453125
142.47
142.09
10/11
141.44200134277344
142.35
142.16
10/12
141.49099731445312
141.93
142.16
10/13
142.4429931640625
141.79
142.09
10/14
143.88999938964844
142.18
142.09
10/17
144.7480010986328
142.8
142.13
10/18
146.63600158691406
143.84
142.22
10/19
147.1699981689453
144.98
142.34
10/20
146.31199645996094
145.75
142.49
10/21
146.8419952392578
146.34
142.64
10/24
145.72799682617188
146.54
142.74
10/25
147.1790008544922
146.65
142.88
10/26
147.43099975585938
146.7
143.05
10/27
147.46400451660156
146.93
143.28
10/28
145.79299926757812
146.72
143.51
10/31
147.13800048828125
147
143.83
11/01
147.02999877929688
146.97
144.16
11/02
146.12399291992188
146.71
144.45
11/03
145.12600708007812
146.24
144.65
11/04
144.66200256347656
146.02
144.75
11/07
145.78500366210938
145.75
144.91
11/08
146.88600158691406
145.72
145.1
11/09
146.45599365234375
145.78
145.22
11/10
146.468994140625
146.05
145.35
11/11
144.44200134277344
146.01
145.45
11/14
144.1280059814453
145.68
145.55
11/15
144.58099365234375
145.22
145.68
11/16
143.9290008544922
144.71
145.78
11/17
144.8000030517578
144.38
145.87
11/18
145.4810028076172
144.58
145.93
11/21
144.8887176513672
144.74
145.94
11/22
145.5749969482422
144.93
145.9
11/23
145.54400634765625
145.26
145.83
11/24
145.0659942626953
145.31
145.78
11/25
144.24899291992188
145.06
145.68
11/28
144.58999633789062
145
145.63
11/29
143.47799682617188
144.59
145.48
11/30
143.23599243164062
144.12
145.32
12/01
143.16299438476562
143.74
145.14
12/02
142.28399658203125
143.35
145
12/05
141.78199768066406
142.79
144.79
12/06
143.43299865722656
142.78
144.65
12/07
143.28399658203125
142.79
144.53
12/08
143.3730010986328
142.83
144.46
12/09
144.22300720214844
143.22
144.45
12/12
143.83900451660156
143.63
144.37
12/13
144.94400024414062
143.93
144.29
12/14
144.0679931640625
144.09
144.19
12/15
144.49899291992188
144.31
144.12
12/16
146.55140686035156
144.78
144.2
12/19
144.54400634765625
144.92
144.22
12/20
145.36300659179688
145.01
144.25
12/21
140.1280059814453
144.22
144.1
12/22
140.38999938964844
143.4
143.92
12/23
140.28399658203125
142.14
143.71
12/26
140.94000244140625
141.42
143.55
12/27
141.25
140.6
143.38
12/28
141.9759979248047
140.97
143.24
12/29
142.45599365234375
141.38
143.13
12/30
141.69400024414062
141.66
143.03

Copyright (c) 2014 All Rights Reserved.