2025年（平成37年）のユーロ／米ドルの為替チャートとデータ

USD/JPY 円

ユーロ／米ドル

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
1.0351860523223877

01/03
1.0268205404281616

01/06
1.0305347442626953

01/07
1.0386372804641724

01/08
1.034554123878479
1.03

01/09
1.0314701795578003
1.03

01/10
1.0297601222991943
1.03

01/13
1.0244431495666504
1.03

01/14
1.0265253782272339
1.03

01/15
1.0306835174560547
1.03

01/16
1.0295268297195435
1.03

01/17
1.0301949977874756
1.03

01/20
1.0277386903762817
1.03

01/21
1.0420682430267334
1.03

01/22
1.0405935049057007
1.03

01/23
1.0410159826278687
1.04

01/24
1.041601538658142
1.04

01/27
1.0467586517333984
1.04

01/28
1.0445064306259155
1.04

01/29
1.0429050922393799
1.04

01/30
1.0425245761871338
1.04

01/31
1.0397279262542725
1.04

02/03
1.024779200553894
1.04

02/04
1.0327378511428833
1.04

02/05
1.0372798442840576
1.04
1.03

02/06
1.0400848388671875
1.03
1.04

02/07
1.0385725498199463
1.03
1.04

02/10
1.0311616659164429
1.04
1.04

02/11
1.0301525592803955
1.04
1.04

02/12
1.0364949703216553
1.04
1.04

02/13
1.039198637008667
1.04
1.04

02/14
1.0461673736572266
1.04
1.04

02/17
1.0489217042922974
1.04
1.04

02/18
1.048536777496338
1.04
1.04

02/19
1.044833779335022
1.05
1.04

02/20
1.0421009063720703
1.05
1.04

02/21
1.0500562191009521
1.05
1.04

02/24
1.0474823713302612
1.05
1.04

02/25
1.0461344718933105
1.05
1.04

02/26
1.0524100065231323
1.05
1.04

02/27
1.0488777160644531
1.05
1.04

02/28
1.039511799812317
1.05
1.04

03/03
1.0413846969604492
1.05
1.04

03/04
1.0485037565231323
1.05
1.04

03/05
1.062699317932129
1.05
1.04

03/06
1.0794938802719116
1.05
1.04

03/07
1.0787951946258545
1.06
1.05

03/10
1.086059331893921
1.07
1.05

03/11
1.0839403867721558
1.08
1.05

03/12
1.0914170742034912
1.08
1.05

03/13
1.0886249542236328
1.09
1.05

03/14
1.085564136505127
1.09
1.06

03/17
1.0881274938583374
1.09
1.06

03/18
1.091917634010315
1.09
1.06

03/19
1.093948245048523
1.09
1.06

03/20
1.0911908149719238
1.09
1.07

03/21
1.0856702327728271
1.09
1.07

03/24
1.0835762023925781
1.09
1.07

03/25
1.0803569555282593
1.09
1.07

03/26
1.0787487030029297
1.08
1.07

03/27
1.0742061138153076
1.08
1.07

03/28
1.080100178718567
1.08
1.07

03/31
1.082391619682312
1.08
1.07

04/01
1.0818880796432495
1.08
1.08

04/02
1.0795987844467163
1.08
1.08

04/03
1.090869426727295
1.08
1.08

04/04
1.1043744087219238
1.09
1.08

04/07
1.098454475402832
1.09
1.08

04/08
1.0915361642837524
1.09
1.09

04/09
1.0980443954467773
1.1
1.09

04/10
1.0952062606811523
1.1
1.09

04/11
1.1257838010787964
1.1
1.09

04/14
1.1343141794204712
1.11
1.09

04/15
1.1339668035507202
1.12
1.09

04/16
1.1292672157287598
1.12
1.09

04/17
1.1396790742874146
1.13
1.1

04/22
1.1512778997421265
1.14
1.1

04/23
1.1351252794265747
1.14
1.1

04/24
1.132733702659607
1.14
1.1

04/25
1.1371906995773315
1.14
1.1

04/28
1.1343141794204712
1.14
1.11

04/29
1.1409143209457397
1.14
1.11

04/30
1.1389262676239014
1.14
1.11

05/01
1.1324899196624756
1.14
1.11

05/02
1.1296498775482178
1.14
1.11

05/05
1.1323232650756836
1.13
1.12

05/06
1.1313369274139404
1.13
1.12

05/07
1.1342755556106567
1.13
1.12

05/08
1.1306205987930298
1.13
1.12

05/09
1.122422695159912
1.13
1.13

05/12
1.12296462059021
1.13
1.13

05/13
1.1095577478408813
1.12
1.13

05/14
1.1185556650161743
1.12
1.13

05/15
1.1181930303573608
1.12
1.13

05/16
1.1192693710327148
1.12
1.13

05/19
1.1187559366226196
1.12
1.13

05/20
1.1233429908752441
1.12
1.13

05/21
1.1287955045700073
1.12
1.13

05/22
1.133118748664856
1.12
1.13

05/23
1.1281843185424805
1.13
1.13

05/26
1.1372811794281006
1.13
1.13

05/27
1.1388484239578247
1.13
1.13

05/28
1.1337097883224487
1.13
1.13

05/29
1.123368263244629
1.13
1.13

05/30
1.1378376483917236
1.13
1.13

06/02
1.1353315114974976
1.13
1.13

06/03
1.1453442573547363
1.14
1.13

06/04
1.1384464502334595
1.14
1.13

06/05
1.1422044038772583
1.14
1.13

06/06
1.1453834772109985
1.14
1.13

06/09
1.1407841444015503
1.14
1.13

06/10
1.1428048610687256
1.14
1.13

06/11
1.143746018409729
1.14
1.13

06/12
1.1509333848953247
1.14
1.13

06/13
1.1600254774093628
1.15
1.13

06/16
1.1556684970855713
1.15
1.13

06/17
1.1551345586776733
1.15
1.14

06/18
1.1482638120651245
1.15
1.14

06/19
1.1477497816085815
1.15
1.14

06/20
1.1512778997421265
1.15
1.14

06/23
1.1500862836837769
1.15
1.14

06/24
1.1599044799804688
1.15
1.14

06/25
1.161224365234375
1.15
1.14

06/26
1.1683744192123413
1.16
1.15

06/27
1.1692214012145996
1.16
1.15

06/30
1.1727453470230103
1.17
1.15

07/01
1.178717017173767
1.17
1.15

07/02
1.180553913116455
1.17
1.15

07/03
1.18002450466156
1.18
1.15

07/04
1.1771491765975952
1.18
1.16

07/07
1.178078293800354
1.18
1.16

07/08
1.1736538410186768
1.18
1.16

07/09
1.1724566221237183
1.18
1.16

07/10
1.17311692237854
1.17
1.16

07/11
1.1702749729156494
1.17
1.16

07/14
1.1682106256484985
1.17
1.16

07/15
1.1666297912597656
1.17
1.16

07/16
1.1607391834259033
1.17
1.17

07/17
1.1635754108428955
1.17
1.17

07/18
1.161548137664795
1.16
1.17

07/21
1.1630746126174927
1.16
1.17

07/22
1.1694538593292236
1.16
1.17

07/23
1.1739156246185303
1.17
1.17

07/24
1.1774264574050903
1.17
1.17

07/25
1.1756131649017334
1.17
1.17

07/28
1.1756821870803833
1.17
1.17

07/29
1.1596757173538208
1.17
1.17

07/30
1.1550945043563843
1.17
1.17

07/31
1.1429355144500732
1.16
1.17

08/01
1.142374038696289
1.16
1.17

08/04
1.158668041229248
1.15
1.17

08/05
1.1584129333496094
1.15
1.17

08/06
1.1579166650772095
1.15
1.17

08/07
1.1663167476654053
1.16
1.17

08/08
1.1676650047302246
1.16
1.17

08/11
1.1647952795028687
1.16
1.16

08/12
1.1618449687957764
1.16
1.16

08/13
1.1677058935165405
1.17
1.16

08/14
1.171289324760437
1.17
1.16

08/15
1.1651345491409302
1.17
1.16

08/18
1.1706587076187134
1.17
1.16

08/19
1.1668338775634766
1.17
1.16

08/20
1.164252758026123
1.17
1.16

08/21
1.165175199508667
1.17
1.16

08/22
1.16130530834198
1.17
1.16

08/25
1.1709601879119873
1.17
1.16

08/26
1.1618449687957764
1.16
1.16

08/27
1.1639411449432373
1.16
1.16

08/28
1.1647952795028687
1.16
1.16

08/29
1.1681560277938843
1.17
1.16

09/01
1.1691803932189941
1.17
1.16

09/02
1.1715912818908691
1.17
1.16

09/03
1.163602590560913
1.17
1.16

09/04
1.16604483127594
1.17
1.16

09/05
1.1656913757324219
1.17
1.17

09/08
1.1713168621063232
1.17
1.17

09/09
1.1769136190414429
1.17
1.17

09/10
1.1702749729156494
1.17
1.17

09/11
1.1703435182571411
1.17
1.17

09/12
1.1734747886657715
1.17
1.17

09/15
1.1726491451263428
1.17
1.17

09/16
1.1763737201690674
1.17
1.17

09/17
1.1871408224105835
1.18
1.17

09/18
1.1826341152191162
1.18
1.17

09/19
1.1791062355041504
1.18
1.17

09/22
1.1736950874328613
1.18
1.17

09/23
1.1801080703735352
1.18
1.17

09/24
1.1814465522766113
1.18
1.17

09/25
1.1744670867919922
1.18
1.17

09/26
1.166275978088379
1.18
1.17

09/29
1.170823097229004
1.17
1.17

09/30
1.1731443405151367
1.17
1.17

10/01
1.1735849380493164
1.17
1.17

10/02
1.1734058856964111
1.17
1.17

10/03
1.1725116968154907
1.17
1.17

10/06
1.171248197555542
1.17
1.17

10/07
1.171028733253479
1.17
1.17

10/08
1.1654603481292725
1.17
1.17

10/09
1.1631964445114136
1.17
1.17

10/10
1.156644344329834
1.17
1.17

10/13
1.160240888595581
1.16
1.17

10/14
1.1566845178604126
1.16
1.17

10/15
1.1602274179458618
1.16
1.17

10/16
1.1646324396133423
1.16
1.17

10/17
1.1699601411819458
1.16
1.17

10/20
1.165745735168457
1.16
1.17

10/21
1.164442539215088
1.17
1.17

10/22
1.160038948059082
1.16
1.17

10/23
1.1608469486236572
1.16
1.17

10/24
1.1618045568466187
1.16
1.17

10/27
1.1631693840026855
1.16
1.17

10/28
1.165175199508667
1.16
1.17

10/29
1.1657865047454834
1.16
1.17

10/30
1.1603351831436157
1.16
1.17

10/31
1.157246708869934
1.16
1.17

11/03
1.1528042554855347
1.16
1.16

11/04
1.1519144773483276
1.16
1.16

11/05
1.1485539674758911
1.15
1.16

11/06
1.1496764421463013
1.15
1.16

11/07
1.1549211740493774
1.15
1.16

11/10
1.1543878316879272
1.15
1.16

11/11
1.1557220220565796
1.15
1.16

11/12
1.1587486267089844
1.15
1.16

11/13
1.159218668937683
1.16
1.16

11/14
1.1631964445114136
1.16
1.16

11/17
1.1615345478057861
1.16
1.16

11/18
1.159057378768921
1.16
1.16

11/19
1.1581177711486816
1.16
1.16

11/20
1.154068112373352
1.16
1.16

11/21
1.1534557342529297
1.16
1.16

11/24
1.1507612466812134
1.16
1.16

11/25
1.1520073413848877
1.15
1.16

11/26
1.156483769416809
1.15
1.16

11/27
1.1602139472961426
1.15
1.16

11/28
1.1599851846694946
1.16
1.16

12/01
1.1601465940475464
1.16
1.16

12/02
1.1607661247253418
1.16
1.16

12/03
1.1627906560897827
1.16
1.16

12/04
1.1666841506958008
1.16
1.16

12/05
1.1642799377441406
1.16
1.16

12/08
1.164022445678711
1.16
1.16

12/09
1.1641442775726318
1.16
1.16

12/10
1.1628313064575195
1.16
1.16

12/11
1.1701242923736572
1.17
1.16

12/12
1.1739431619644165
1.17
1.16

12/15
1.1737639904022217
1.17
1.16

12/16
1.1754610538482666
1.17
1.16

12/17
1.1749500036239624
1.17
1.16

12/18
1.1742326021194458
1.17
1.16

12/19
1.1725666522979736
1.17
1.16

12/22
1.1708093881607056
1.17
1.16

12/23
1.1765950918197632
1.17
1.16

12/24
1.179551362991333
1.17
1.17

12/26
1.1785364151000977
1.18
1.17

12/29
1.1772738695144653
1.18
1.17

12/30
1.1772878170013428
1.18
1.17

12/31
1.1747292280197144
1.18
1.17