2009年（平成21年）のポンド／円の為替チャートとデータ

TOP＞FXの練習

ポンド／円

2009年のGBP/JPY（英ポンド/日本円）の為替レートは、リーマンショック後の世界経済の回復過程が大きな影響を与えました。特に、各国の中央銀行が金融緩和政策を実施し、リスク選好の動きが強まったことでポンドが上昇しました。一方、日本では円が安全資産として選好される場面もあり、円高が進行する局面が見られました。また、中国経済の成長鈍化懸念や原油価格の変動も市場心理に影響を与え、GBP/JPYの動向に影響を及ぼしました。これらの要因が2009年のGBP/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。





2009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/

2009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
133.5019989013672

01/02
133.3800048828125

01/05
137.13999938964844

01/06
139.1909942626953

01/07
139.718994140625
136.59
01/08
139.08999633789062
137.7
01/09
136.89999389648438
138.41
01/12
132.49200439453125
137.48
01/13
129.70599365234375
135.58
01/14
130.25
133.69
01/15
131.9199981689453
132.25
01/16
133.8699951171875
131.65
01/19
130.7100067138672
131.29
01/20
124.61000061035156
130.27
01/21
123.5719985961914
128.94
01/22
123.68000030517578
127.29
01/23
122.19000244140625
124.95
01/26
124.63999938964844
123.74
01/27
126.6709976196289
124.15
01/28
128.63999938964844
125.16
01/29
128.35000610351562
126.1
01/30
130.94000244140625
127.85
02/02
126.94100189208984
128.31
02/03
129.0030059814453
128.77
02/04
129.24600219726562
128.9
130.65
02/05
133.3260040283203
129.89
130.65
02/06
135.92999267578125
130.89
130.75
02/09
135.6230010986328
132.63
130.69
02/10
131.65899658203125
133.16
130.39
02/11
129.55999755859375
133.22
129.98
02/12
129.58099365234375
132.47
129.6
02/13
131.89999389648438
131.66
129.4
02/16
131.08999633789062
130.76
129.34
02/17
131.37600708007812
130.7
129.41
02/18
133.3699951171875
131.46
129.54
02/19
134.0489959716797
132.36
129.62
02/20
134.6999969482422
132.92
129.65
02/23
136.3800048828125
133.98
129.88
02/24
140.24000549316406
135.75
130.51
02/25
138.3699951171875
136.75
131.1
02/26
140.55599975585938
138.05
131.77
02/27
139.61000061035156
139.03
132.47
03/02
136.22900390625
139
132.93
03/03
138.18800354003906
138.59
133.39
03/04
140.3070068359375
138.98
133.86
03/05
138.63400268554688
138.59
134.27
03/06
138.19000244140625
138.31
134.56
03/09
136.39999389648438
138.34
134.94
03/10
136.23899841308594
137.95
135.23
03/11
134.5399932861328
136.8
135.44
03/12
135.50999450683594
136.18
135.53
03/13
137.1199951171875
135.96
135.58
03/16
138.1999969482422
136.32
135.68
03/17
138.83900451660156
136.84
135.97
03/18
137.69000244140625
137.47
136.29
03/19
136.97000122070312
137.76
136.59
03/20
138.67999267578125
138.08
136.86
03/23
141.38800048828125
138.71
137.27
03/24
144.5399932861328
139.85
137.8
03/25
142.24000549316406
140.76
138.15
03/26
142.72000122070312
141.91
138.5
03/27
140.11000061035156
142.2
138.72
03/30
138.77999877929688
141.68
138.81
03/31
141.98800659179688
141.17
138.88
04/01
142.63999938964844
141.25
139.05
04/02
146.6300048828125
142.03
139.3
04/03
148.7899932861328
143.77
139.66
04/06
148.5
145.71
140.15
04/07
148.3800048828125
146.99
140.56
04/08
146.5
147.76
140.81
04/09
147.3300018310547
147.9
141.16
04/10
146.72999572753906
147.49
141.5
04/13
148.47999572753906
147.48
141.98
04/14
147.52999877929688
147.31
142.43
04/15
148.82400512695312
147.78
143
04/16
148.17999267578125
147.95
143.51
04/17
145.99000549316406
147.8
143.87
04/20
142.5780029296875
146.62
144.04
04/21
144.61000061035156
146.04
144.27
04/22
142.13999938964844
144.7
144.45
04/23
144.0709991455078
143.88
144.73
04/24
142.77000427246094
143.23
144.9
04/27
141.0500030517578
142.93
144.88
04/28
141.19200134277344
142.24
144.75
04/29
143.91600036621094
142.6
144.82
04/30
145.9219970703125
142.97
144.95
05/01
147.8300018310547
143.98
145.25
05/04
148.49899291992188
145.47
145.64
05/05
149.0800018310547
147.05
145.93
05/06
149.02999877929688
148.07
146.18
05/07
148.99000549316406
148.69
146.28
05/08
149.97000122070312
149.11
146.32
05/11
147.58799743652344
148.93
146.29
05/12
147.2740020751953
148.57
146.24
05/13
144.46499633789062
147.66
146.16
05/14
146.22999572753906
147.11
146.12
05/15
144.27999877929688
145.97
146.02
05/18
147.80999755859375
146.01
145.99
05/19
148.7480010986328
146.31
146.04
05/20
149.44400024414062
147.3
146.07
05/21
149.19500732421875
147.9
146.11
05/22
150.89999389648438
149.22
146.3
05/25
150.8459930419922
149.83
146.63
05/26
151.49000549316406
150.38
146.91
05/27
152.2030029296875
150.93
147.31
05/28
154.17999267578125
151.92
147.72
05/29
154.75
152.69
148.2
06/01
158.72000122070312
154.27
148.9
06/02
158.4499969482422
155.66
149.59
06/03
156.6929931640625
156.56
150.1
06/04
155.67999267578125
156.86
150.49
06/05
157.91000366210938
157.49
150.9
06/08
157.89999389648438
157.33
151.27
06/09
158.93299865722656
157.42
151.67
06/10
160.52000427246094
158.19
152.13
06/11
161.88900756835938
159.43
152.64
06/12
161.6300048828125
160.17
153.11
06/15
159.36000061035156
160.47
153.58
06/16
158.17100524902344
160.31
154.02
06/17
156.8719940185547
159.58
154.51
06/18
158.02000427246094
158.81
154.98
06/19
159.89999389648438
158.46
155.61
06/22
156.66000366210938
157.92
155.96
06/23
156.34100341796875
157.56
156.27
06/24
157.4199981689453
157.67
156.59
06/25
157.03599548339844
157.47
156.9
06/26
157.38999938964844
156.97
157.16
06/29
159.27200317382812
157.49
157.5
06/30
158.55999755859375
157.94
157.78
07/01
159.16000366210938
158.28
158.06
07/02
156.7899932861328
158.23
158.16
07/03
156.94000244140625
158.14
158.25
07/06
154.8300018310547
157.26
158.09
07/07
152.67799377441406
156.08
157.86
07/08
148.88499450683594
154.02
157.55
07/09
152.02999877929688
153.07
157.4
07/10
150.0399932861328
151.69
157.09
07/13
151.16900634765625
150.96
156.82
07/14
152.42999267578125
150.91
156.56
07/15
154.72900390625
152.08
156.33
07/16
153.91400146484375
152.46
156.01
07/17
154.02000427246094
153.25
155.7
07/20
155.5399932861328
154.13
155.55
07/21
153.53599548339844
154.35
155.37
07/22
153.88999938964844
154.18
155.25
07/23
156.75
154.75
155.2
07/24
155.75999450683594
155.1
155.03
07/27
156.8300018310547
155.35
155.04
07/28
154.8800048828125
155.62
154.98
07/29
155.4600067138672
155.94
154.9
07/30
157.72999572753906
156.13
154.93
07/31
158.0800018310547
156.6
154.96
08/03
161.1649932861328
157.46
155.03
08/04
161.5399932861328
158.79
155.15
08/05
161.05499267578125
159.91
155.23
08/06
160.4600067138672
160.46
155.37
08/07
162.52000427246094
161.35
155.6
08/10
159.81700134277344
161.08
155.8
08/11
158.11000061035156
160.39
156.01
08/12
158.7100067138672
159.92
156.41
08/13
157.80999755859375
159.39
156.64
08/14
156.8699951171875
158.26
156.91
08/17
154.3699951171875
157.17
157.04
08/18
157.33999633789062
157.02
157.24
08/19
155.78799438476562
156.44
157.28
08/20
155.52999877929688
155.98
157.34
08/21
155.6199951171875
155.73
157.41
08/24
154.8000030517578
155.82
157.38
08/25
153.2100067138672
154.99
157.36
08/26
152.63999938964844
154.36
157.31
08/27
152.50599670410156
153.76
157.14
08/28
152.86000061035156
153.2
157.03
08/31
151.27999877929688
152.5
156.81
09/01
149.46099853515625
151.75
156.59
09/02
150.05099487304688
151.23
156.37
09/03
151.3000030517578
150.99
156.12
09/04
152.41000366210938
150.9
155.89
09/07
151.82000732421875
151.01
155.52
09/08
152.47999572753906
151.61
155.15
09/09
152.2899932861328
152.06
154.8
09/10
152.70599365234375
152.34
154.49
09/11
151.0500030517578
152.07
154.03
09/14
150.8800048828125
151.88
153.68
09/15
149.8800048828125
151.36
153.35
09/16
149.94000244140625
150.89
153
09/17
149.8300018310547
150.32
152.68
09/18
148.50999450683594
149.81
152.34
09/21
149.24000549316406
149.48
152.14
09/22
148.61000061035156
149.23
151.79
09/23
149.3000030517578
149.1
151.53
09/24
144.83799743652344
148.1
151.1
09/25
143.44000244140625
147.09
150.61
09/28
142.74000549316406
145.79
150.13
09/29
144.02000427246094
144.87
149.76
09/30
143.79400634765625
143.77
149.41
10/01
142.36099243164062
143.27
149
10/02
142.2899932861328
143.04
148.58
10/05
142.8800048828125
143.07
148.24
10/06
141.35000610351562
142.54
147.92
10/07
141.27999877929688
142.03
147.57
10/08
142.4709930419922
142.05
147.22
10/09
142.2899932861328
142.05
146.81
10/12
141.85000610351562
141.85
146.41
10/13
143.06900024414062
142.19
146.04
10/14
143.0500030517578
142.55
145.67
10/15
148.36000061035156
143.72
145.49
10/16
148.6999969482422
145.01
145.4
10/19
148.91000366210938
146.42
145.32
10/20
148.71299743652344
147.55
145.27
10/21
150.91700744628906
149.12
145.31
10/22
151.92999267578125
149.83
145.4
10/23
150.0500030517578
150.1
145.46
10/26
150.27999877929688
150.38
145.5
10/27
150.2100067138672
150.68
145.56
10/28
148.2899932861328
150.15
145.52
10/29
151.51699829101562
150.07
145.79
10/30
148.1199951171875
149.68
145.98
11/02
148.14999389648438
149.26
146.19
11/03
148.4654998779297
148.91
146.37
11/04
150.15199279785156
149.28
146.63
11/05
150.44400024414062
149.07
146.95
11/06
149.24000549316406
149.29
147.23
11/09
150.7100067138672
149.8
147.54
11/10
150.13699340820312
150.14
147.89
11/11
148.98500061035156
149.9
148.2
11/12
149.7100067138672
149.76
148.49
11/13
149.47000122070312
149.8
148.78
11/16
149.8699951171875
149.63
149.1
11/17
150.08999633789062
149.63
149.38
11/18
149.61099243164062
149.75
149.64
11/19
148.02000427246094
149.41
149.63
11/20
146.67999267578125
148.85
149.55
11/23
147.61900329589844
148.4
149.5
11/24
146.8800048828125
147.76
149.42
11/25
145.89549255371094
147.02
149.22
11/26
139.8800048828125
145.39
148.74
11/27
142.74000549316406
144.6
148.45
11/30
141.91000366210938
143.46
148.11
12/01
144.00999450683594
142.89
147.86
12/02
145.82000732421875
142.87
147.77
12/03
146.10000610351562
144.12
147.55
12/04
149.16000366210938
145.4
147.59
12/07
147.0
146.42
147.54
12/08
143.531005859375
146.32
147.35
12/09
143.3800048828125
145.83
147.08
12/10
143.61500549316406
145.34
146.8
12/11
144.86000061035156
144.48
146.63
12/14
144.64999389648438
144.01
146.38
12/15
145.5989990234375
144.42
146.2
12/16
146.6929931640625
145.08
146.11
12/17
144.85000610351562
145.33
145.92
12/18
146.14999389648438
145.59
145.78
12/21
146.14300537109375
145.89
145.64
12/22
146.55999755859375
146.08
145.49
12/23
146.25999450683594
145.99
145.36
12/24
146.0189971923828
146.23
145.28
12/25
145.72999572753906
146.14
145.24
12/28
146.67999267578125
146.25
145.2
12/29
146.24000549316406
146.19
145.18
12/30
148.5399932861328
146.64
145.28
12/31
150.2100067138672
147.48
145.7

Copyright (c) 2014 All Rights Reserved.