2025年（平成37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。
2025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/
2025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
01/02
163.25599670410156
163.25599670410156
01/03
161.55999755859375
161.55999755859375
01/06
162.28199768066406
162.28199768066406
01/07
163.79200744628906
163.79200744628906
01/08
163.66900634765625
162.91
163.66900634765625
162.91
01/09
163.16200256347656
162.89
163.16200256347656
162.89
01/10
162.7480010986328
163.13
162.7480010986328
163.13
01/13
161.73699951171875
163.02
161.73699951171875
163.02
01/14
161.5290069580078
162.57
161.5290069580078
162.57
01/15
162.88299560546875
162.41
162.88299560546875
162.41
01/16
160.85899353027344
161.95
160.85899353027344
161.95
01/17
160.03500366210938
161.41
160.03500366210938
161.41
01/20
160.63900756835938
161.19
160.63900756835938
161.19
01/21
161.77099609375
161.24
161.77099609375
161.24
01/22
162.08799743652344
161.08
162.08799743652344
161.08
01/23
162.8209991455078
161.47
162.8209991455078
161.47
01/24
162.6320037841797
161.99
162.6320037841797
161.99
01/27
163.01800537109375
162.47
163.01800537109375
162.47
01/28
161.78900146484375
162.47
161.78900146484375
162.47
01/29
162.229248046875
162.5
162.229248046875
162.5
01/30
161.75900268554688
162.29
161.75900268554688
162.29
01/31
160.20700073242188
161.8
160.20700073242188
161.8
02/03
159.19700622558594
161.04
159.19700622558594
161.04
02/04
160.3509979248047
160.75
160.3509979248047
160.75
02/05
159.86300659179688
160.28
161.84
159.86300659179688
160.28
161.84
02/06
158.71299743652344
159.67
161.65
158.71299743652344
159.67
161.65
02/07
157.01699829101562
159.03
161.47
157.01699829101562
159.03
161.47
02/10
156.56900024414062
158.5
161.24
156.56900024414062
158.5
161.24
02/11
156.32699584960938
157.7
160.94
156.32699584960938
157.7
160.94
02/12
158.29800415039062
157.38
160.73
158.29800415039062
157.38
160.73
02/13
160.28799438476562
157.7
160.61
160.28799438476562
157.7
160.61
02/14
160.03799438476562
158.3
160.51
160.03799438476562
158.3
160.51
02/17
159.45399475097656
158.88
160.41
159.45399475097656
158.88
160.41
02/18
158.7790069580078
159.37
160.3
158.7790069580078
159.37
160.3
02/19
158.73599243164062
159.46
160.14
158.73599243164062
159.46
160.14
02/20
157.58099365234375
158.92
160.01
157.58099365234375
158.92
160.01
02/21
156.87899780273438
158.29
159.88
156.87899780273438
158.29
159.88
02/24
156.468994140625
157.69
159.71
156.468994140625
157.69
159.71
02/25
156.76400756835938
157.29
159.51
156.76400756835938
157.29
159.51
02/26
156.83999633789062
156.91
159.3
156.83999633789062
156.91
159.3
02/27
156.10400390625
156.61
159.04
156.10400390625
156.61
159.04
02/28
155.92799377441406
156.42
158.77
155.92799377441406
156.42
158.77
03/03
156.9969940185547
156.53
158.53
156.9969940185547
156.53
158.53
03/04
156.53399658203125
156.48
158.32
156.53399658203125
156.48
158.32
03/05
159.14100646972656
156.94
158.19
159.14100646972656
156.94
158.19
03/06
160.7209930419922
157.86
158.15
160.7209930419922
157.86
158.15
03/07
159.75900268554688
158.63
158.13
159.75900268554688
158.63
158.13
03/10
160.30299377441406
159.29
158.18
160.30299377441406
159.29
158.18
03/11
159.39999389648438
159.86
158.14
159.39999389648438
159.86
158.14
03/12
161.56399536132812
160.35
158.21
161.56399536132812
160.35
158.21
03/13
161.40699768066406
160.49
158.32
161.40699768066406
160.49
158.32
03/14
160.59800720214844
160.65
158.46
160.59800720214844
160.65
158.46
03/17
161.67999267578125
160.93
158.66
161.67999267578125
160.93
158.66
03/18
163.09500122070312
161.67
158.93
163.09500122070312
161.67
158.93
03/19
163.4759979248047
162.05
159.14
163.4759979248047
162.05
159.14
03/20
162.0
162.17
159.21
162.0
162.17
159.21
03/21
161.322998046875
162.31
159.26
161.322998046875
162.31
159.26
03/24
162.1750030517578
162.41
159.37
162.1750030517578
162.41
159.37
03/25
162.88400268554688
162.37
159.53
162.88400268554688
162.37
159.53
03/26
161.74600219726562
162.03
159.65
161.74600219726562
162.03
159.65
03/27
161.6199951171875
161.95
159.82
161.6199951171875
161.95
159.82
03/28
162.91000366210938
162.27
160.06
162.91000366210938
162.27
160.06
03/31
161.93800354003906
162.22
160.28
161.93800354003906
162.22
160.28
04/01
162.177001953125
162.08
160.49
162.177001953125
162.08
160.49
04/02
161.6909942626953
162.07
160.69
161.6909942626953
162.07
160.69
04/03
161.24200439453125
161.99
160.89
161.24200439453125
161.99
160.89
04/04
161.4810028076172
161.71
161.11
161.4810028076172
161.71
161.11
04/07
159.72999572753906
161.26
161.22
159.72999572753906
161.26
161.22
04/08
161.31100463867188
161.09
161.41
161.31100463867188
161.09
161.41
04/09
160.13999938964844
160.78
161.45
160.13999938964844
160.78
161.45
04/10
161.41299438476562
160.81
161.48
161.41299438476562
160.81
161.48
04/11
161.822998046875
160.88
161.57
161.822998046875
160.88
161.57
04/14
162.97799682617188
161.53
161.67
162.97799682617188
161.53
161.67
04/15
162.40199279785156
161.75
161.79
162.40199279785156
161.75
161.79
04/16
161.6300048828125
162.05
161.79
161.6300048828125
162.05
161.79
04/17
161.71299743652344
162.11
161.81
161.71299743652344
162.11
161.81
04/22
162.16400146484375
162.18
161.87
162.16400146484375
162.18
161.87
04/23
161.96499633789062
161.97
161.88
161.96499633789062
161.97
161.88
04/24
162.2169952392578
161.94
161.85
162.2169952392578
161.94
161.85
04/25
162.46299743652344
162.1
161.81
162.46299743652344
162.1
161.81
04/28
163.1529998779297
162.39
161.85
163.1529998779297
162.39
161.85
04/29
162.2036590576172
162.4
161.89
162.2036590576172
162.4
161.89
04/30
162.0570068359375
162.42
161.88
162.0570068359375
162.42
161.88
05/01
161.9409942626953
162.36
161.84
161.9409942626953
162.36
161.84
05/02
164.2969970703125
162.73
161.95
164.2969970703125
162.73
161.95
05/05
163.7469940185547
162.85
162.03
163.7469940185547
162.85
162.03
05/06
162.5
162.91
162.02
162.5
162.91
162.02
05/07
162.2259979248047
162.94
162.03
162.2259979248047
162.94
162.03
05/08
162.61700439453125
163.08
162.04
162.61700439453125
163.08
162.04
05/09
163.8769989013672
162.99
162.13
163.8769989013672
162.99
162.13
05/12
163.74899291992188
162.99
162.23
163.74899291992188
162.99
162.23
05/13
164.5469970703125
163.4
162.35
164.5469970703125
163.4
162.35
05/14
165.01100158691406
163.96
162.57
165.01100158691406
163.96
162.57
05/15
163.9739990234375
164.23
162.67
163.9739990234375
164.23
162.67
05/16
162.96600341796875
164.05
162.79
162.96600341796875
164.05
162.79
05/19
162.54200744628906
163.81
162.83
162.54200744628906
163.81
162.83
05/20
162.83999633789062
163.47
162.87
162.83999633789062
163.47
162.87
05/21
162.91099548339844
163.05
162.87
162.91099548339844
163.05
162.87
05/22
162.87600708007812
162.83
162.89
162.87600708007812
162.83
162.89
05/23
162.28700256347656
162.69
162.91
162.28700256347656
162.69
162.91
05/26
162.46299743652344
162.68
162.94
162.46299743652344
162.68
162.94
05/27
162.4499969482422
162.6
162.96
162.4499969482422
162.6
162.96
05/28
163.44500732421875
162.7
163.01
163.44500732421875
162.7
163.01
05/29
163.66200256347656
162.86
163.07
163.66200256347656
162.86
163.07
05/30
163.5780029296875
163.12
163.12
163.5780029296875
163.12
163.12
06/02
163.2469940185547
163.28
163.12
163.2469940185547
163.28
163.12
06/03
163.13787841796875
163.41
163.16
163.13787841796875
163.41
163.16
06/04
163.74000549316406
163.47
163.23
163.74000549316406
163.47
163.23
06/05
163.02000427246094
163.34
163.27
163.02000427246094
163.34
163.27
06/06
164.39700317382812
163.51
163.27
164.39700317382812
163.51
163.27
06/09
165.04400634765625
163.87
163.32
165.04400634765625
163.87
163.32
06/10
165.16600036621094
164.27
163.43
165.16600036621094
164.27
163.43
06/11
165.63299560546875
164.65
163.57
165.63299560546875
164.65
163.57
06/12
165.947998046875
165.24
163.7
165.947998046875
165.24
163.7
06/13
166.08299255371094
165.57
163.79
166.08299255371094
165.57
163.79
06/16
166.46636962890625
165.86
163.9
166.46636962890625
165.86
163.9
06/17
167.16000366210938
166.26
164
167.16000366210938
166.26
164
06/18
166.91099548339844
166.51
164.08
166.91099548339844
166.51
164.08
06/19
166.3596649169922
166.6
164.17
166.3596649169922
166.6
164.17
06/20
167.1529998779297
166.81
164.34
167.1529998779297
166.81
164.34
06/23
168.1540069580078
167.15
164.57
168.1540069580078
167.15
164.57
06/24
169.2480010986328
167.57
164.82
169.2480010986328
167.57
164.82
06/25
168.29800415039062
167.84
165.04
168.29800415039062
167.84
165.04
06/26
169.2899932861328
168.43
165.29
169.2899932861328
168.43
165.29
06/27
169.15699768066406
168.83
165.57
169.15699768066406
168.83
165.57
06/30
169.45399475097656
169.09
165.85
169.45399475097656
169.09
165.85
07/01
169.4600067138672
169.13
166.13
169.4600067138672
169.13
166.13
07/02
169.2949981689453
169.33
166.36
169.2949981689453
169.33
166.36
07/03
169.36199951171875
169.35
166.59
169.36199951171875
169.35
166.59
07/04
170.30299377441406
169.57
166.86
170.30299377441406
169.57
166.86
07/07
170.218994140625
169.73
167.14
170.218994140625
169.73
167.14
07/08
171.21499633789062
170.08
167.46
171.21499633789062
170.08
167.46
07/09
172.16099548339844
170.65
167.8
172.16099548339844
170.65
167.8
07/10
171.4010009765625
171.06
168.13
171.4010009765625
171.06
168.13
07/11
171.16700744628906
171.23
168.4
171.16700744628906
171.23
168.4
07/14
172.05999755859375
171.6
168.68
172.05999755859375
171.6
168.68
07/15
172.41000366210938
171.84
168.97
172.41000366210938
171.84
168.97
07/16
172.66200256347656
171.94
169.26
172.66200256347656
171.94
169.26
07/17
172.2050018310547
172.1
169.51
172.2050018310547
172.1
169.51
07/18
172.41299438476562
172.35
169.76
172.41299438476562
172.35
169.76
07/21
172.6280059814453
172.46
170.01
172.6280059814453
172.46
170.01
07/22
172.3820037841797
172.46
170.21
172.3820037841797
172.46
170.21
07/23
172.30499267578125
172.39
170.43
172.30499267578125
172.39
170.43
07/24
172.30299377441406
172.41
170.67
172.30299377441406
172.41
170.67
07/25
172.80799865722656
172.49
170.89
172.80799865722656
172.49
170.89
07/28
173.76699829101562
172.71
171.12
173.76699829101562
172.71
171.12
07/29
172.17599487304688
172.67
171.24
172.17599487304688
172.67
171.24
07/30
171.4510040283203
172.5
171.36
171.4510040283203
172.5
171.36
07/31
170.5399932861328
172.15
171.41
170.5399932861328
172.15
171.41
08/01
172.22300720214844
172.03
171.53
172.22300720214844
172.03
171.53
08/04
170.7050018310547
171.42
171.58
170.7050018310547
171.42
171.58
08/05
170.03500366210938
170.99
171.61
170.03500366210938
170.99
171.61
08/06
170.8489990234375
170.87
171.67
170.8489990234375
170.87
171.67
08/07
171.65499877929688
171.09
171.76
171.65499877929688
171.09
171.76
08/08
171.44900512695312
170.94
171.81
171.44900512695312
170.94
171.81
08/11
171.99099731445312
171.2
171.88
171.99099731445312
171.2
171.88
08/12
172.07899475097656
171.6
171.91
172.07899475097656
171.6
171.91
08/13
172.5330047607422
171.94
171.93
172.5330047607422
171.94
171.93
08/14
172.31399536132812
172.07
171.96
172.31399536132812
172.07
171.96
08/15
172.06985473632812
172.2
172
172.06985473632812
172.2
172
08/18
172.38800048828125
172.28
172.01
172.38800048828125
172.28
172.01
08/19
172.58399963378906
172.38
172.02
172.58399963378906
172.38
172.02
08/20
171.9929962158203
172.27
171.99
171.9929962158203
172.27
171.99
08/21
171.6490020751953
172.14
171.97
171.6490020751953
172.14
171.97
08/22
172.31500244140625
172.19
171.97
172.31500244140625
172.19
171.97
08/25
172.3719940185547
172.18
171.96
172.3719940185547
172.18
171.96
08/26
171.6790008544922
172
171.93
171.6790008544922
172
171.93
08/27
171.6179962158203
171.93
171.9
171.6179962158203
171.93
171.9
08/28
171.58599853515625
171.91
171.87
171.58599853515625
171.91
171.87
08/29
171.4720001220703
171.75
171.82
171.4720001220703
171.75
171.82
09/01
171.95899963378906
171.66
171.75
171.95899963378906
171.66
171.75
09/02
172.3179931640625
171.79
171.75
172.3179931640625
171.79
171.75
09/03
172.81700134277344
172.03
171.81
172.81700134277344
172.03
171.81
09/04
172.5469970703125
172.22
171.89
172.5469970703125
172.22
171.89
09/05
172.95399475097656
172.52
171.92
172.95399475097656
172.52
171.92
09/08
173.75599670410156
172.88
172.04
173.75599670410156
172.88
172.04
09/09
173.42999267578125
173.1
172.18
173.42999267578125
173.1
172.18
09/10
172.4810028076172
173.03
172.24
172.4810028076172
173.03
172.24
09/11
172.43800354003906
173.01
172.27
172.43800354003906
173.01
172.27
09/12
172.76300048828125
172.97
172.32
172.76300048828125
172.97
172.32
09/15
173.14500427246094
172.85
172.37
173.14500427246094
172.85
172.37
09/16
173.39599609375
172.84
172.42
173.39599609375
172.84
172.42
09/17
173.8000030517578
173.11
172.47
173.8000030517578
173.11
172.47
09/18
173.70799255371094
173.36
172.53
173.70799255371094
173.36
172.53
09/19
174.4320068359375
173.7
172.62
174.4320068359375
173.7
172.62
09/22
173.81199645996094
173.83
172.68
173.81199645996094
173.83
172.68
09/23
174.32899475097656
174.02
172.75
174.32899475097656
174.02
172.75
09/24
174.3820037841797
174.13
172.85
174.3820037841797
174.13
172.85
09/25
174.6959991455078
174.33
172.97
174.6959991455078
174.33
172.97
09/26
174.7729949951172
174.4
173.07
174.7729949951172
174.4
173.07
09/29
174.8820037841797
174.61
173.17
174.8820037841797
174.61
173.17
09/30
174.3179931640625
174.61
173.27
174.3179931640625
174.61
173.27
10/01
173.67300415039062
174.47
173.35
173.67300415039062
174.47
173.35
10/02
172.57699584960938
174.04
173.39
172.57699584960938
174.04
173.39
10/03
172.5290069580078
173.6
173.44
172.5290069580078
173.6
173.44
10/06
175.21200561523438
173.66
173.57
175.21200561523438
173.66
173.57
10/07
176.03599548339844
174.01
173.72
176.03599548339844
174.01
173.72
10/08
177.19700622558594
174.71
173.89
177.19700622558594
174.71
173.89
10/09
177.5540008544922
175.71
174.09
177.5540008544922
175.71
174.09
10/10
176.93600463867188
176.59
174.25
176.93600463867188
176.59
174.25
10/13
176.41400146484375
176.83
174.36
176.41400146484375
176.83
174.36
10/14
176.31100463867188
176.88
174.47
176.31100463867188
176.88
174.47
10/15
176.04200744628906
176.65
174.61
176.04200744628906
176.65
174.61
10/16
175.81900024414062
176.3
174.75
175.81900024414062
176.3
174.75
10/17
175.6300048828125
176.04
174.86
175.6300048828125
176.04
174.86
10/20
175.9040069580078
175.94
174.97
175.9040069580078
175.94
174.97
10/21
175.55599975585938
175.79
175.06
175.55599975585938
175.79
175.06
10/22
176.19500732421875
175.82
175.16
176.19500732421875
175.82
175.16
10/23
176.39100646972656
175.94
175.26
176.39100646972656
175.94
175.26
10/24
177.29100036621094
176.27
175.38
177.29100036621094
176.27
175.38
10/27
178.0279998779297
176.69
175.55
178.0279998779297
176.69
175.55
10/28
177.90199279785156
177.16
175.69
177.90199279785156
177.16
175.69
10/29
176.86700439453125
177.3
175.79
176.86700439453125
177.3
175.79
10/30
177.1999969482422
177.46
175.89
177.1999969482422
177.46
175.89
10/31
178.0989990234375
177.62
176.02
178.0989990234375
177.62
176.02
11/03
177.7449951171875
177.56
176.14
177.7449951171875
177.56
176.14
11/04
177.6199951171875
177.51
176.27
177.6199951171875
177.51
176.27
11/05
176.35800170898438
177.4
176.38
176.35800170898438
177.4
176.38
11/06
177.1280059814453
177.39
176.56
177.1280059814453
177.39
176.56
11/07
176.63600158691406
177.1
176.72
176.63600158691406
177.1
176.72
11/10
177.56300354003906
177.06
176.82
177.56300354003906
177.06
176.82
11/11
178.1439971923828
177.17
176.9
178.1439971923828
177.17
176.9
11/12
178.52699279785156
177.6
176.95
178.52699279785156
177.6
176.95
11/13
179.33799743652344
178.04
177.03
179.33799743652344
178.04
177.03
11/14
179.83200073242188
178.68
177.14
179.83200073242188
178.68
177.14
11/17
179.5489959716797
179.08
177.27
179.5489959716797
179.08
177.27
11/18
179.96499633789062
179.44
177.41
179.96499633789062
179.44
177.41
11/19
180.13299560546875
179.76
177.58
180.13299560546875
179.76
177.58
11/20
181.16000366210938
180.13
177.79
181.16000366210938
180.13
177.79
11/21
181.52499389648438
180.47
178.03
181.52499389648438
180.47
178.03
11/24
180.3070068359375
180.62
178.2
180.3070068359375
180.62
178.2
11/25
180.78399658203125
180.78
178.41
180.78399658203125
180.78
178.41
11/26
180.66400146484375
180.89
178.59
180.66400146484375
180.89
178.59
11/27
181.26800537109375
180.91
178.79
181.26800537109375
180.91
178.79
11/28
181.28199768066406
180.86
178.94
181.28199768066406
180.86
178.94
12/01
180.88900756835938
180.98
179.06
180.88900756835938
180.98
179.06
12/02
180.55999755859375
180.93
179.17
180.55999755859375
180.93
179.17
12/03
181.16700744628906
181.03
179.34
181.16700744628906
181.03
179.34
12/04
180.95799255371094
180.97
179.49
180.95799255371094
180.97
179.49
12/05
180.6199951171875
180.84
179.59
180.6199951171875
180.84
179.59
12/08
180.81399536132812
180.82
179.71
180.81399536132812
180.82
179.71
12/09
181.38999938964844
180.99
179.86
181.38999938964844
180.99
179.86
12/10
182.36700439453125
181.23
180.1
182.36700439453125
181.23
180.1
12/11
182.28500366210938
181.5
180.31
182.28500366210938
181.5
180.31
12/12
182.62399291992188
181.9
180.55
182.62399291992188
181.9
180.55
12/15
182.96099853515625
182.33
180.76
182.96099853515625
182.33
180.76
12/16
182.21099853515625
182.49
180.93
182.21099853515625
182.49
180.93
12/17
181.8489990234375
182.39
181.06
181.8489990234375
182.39
181.06
12/18
182.572998046875
182.44
181.19
182.572998046875
182.44
181.19
12/19
182.4250030517578
182.4
181.29
182.4250030517578
182.4
181.29
12/22
184.58399963378906
182.73
181.49
184.58399963378906
182.73
181.49
12/23
184.52200317382812
183.19
181.68
184.52200317382812
183.19
181.68
12/24
184.13699340820312
183.65
181.84
184.13699340820312
183.65
181.84
12/26
183.92999267578125
183.92
181.95
183.92999267578125
183.92
181.95
12/29
184.24000549316406
184.28
182.06
184.24000549316406
184.28
182.06
12/30
183.69000244140625
184.1
182.19
183.69000244140625
184.1
182.19
12/31
183.72000122070312
183.94
182.31
183.72000122070312
183.94
182.31