2010年（平成22年）のポンド／円の為替チャートとデータ
2010年のGBP/JPY（英ポンド/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、欧州債務危機の影響です。この危機によりリスク回避の動きが強まり、安全資産としての円が選好され、円高が進行しました。一方、英国では金融政策の変更や経済指標の発表がポンドの価値に影響を与えました。また、米国連邦準備制度理事会（FRB）の金融政策や国際的な地政学的リスク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2010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。
2010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/
2010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
150.24000549316406
150.24000549316406
01/04
148.99000549316406
148.99000549316406
01/05
146.3800048828125
146.3800048828125
01/06
147.92999267578125
147.92999267578125
01/07
148.77999877929688
148.46
148.77999877929688
148.46
01/08
148.86000061035156
148.19
148.86000061035156
148.19
01/11
148.35000610351562
148.06
148.35000610351562
148.06
01/12
147.0749969482422
148.2
147.0749969482422
148.2
01/13
148.82000732421875
148.38
148.82000732421875
148.38
01/14
149.0399932861328
148.43
149.0399932861328
148.43
01/15
147.72999572753906
148.2
147.72999572753906
148.2
01/18
148.2899932861328
148.19
148.2899932861328
148.19
01/19
149.1929931640625
148.61
149.1929931640625
148.61
01/20
148.60000610351562
148.57
148.60000610351562
148.57
01/21
146.468994140625
148.06
146.468994140625
148.06
01/22
144.75
147.46
144.75
147.46
01/25
146.8990020751953
147.18
146.8990020751953
147.18
01/26
144.67100524902344
146.28
144.67100524902344
146.28
01/27
145.5
145.66
145.5
145.66
01/28
144.94000244140625
145.35
144.94000244140625
145.35
01/29
144.30999755859375
145.26
144.30999755859375
145.26
02/01
144.75900268554688
144.84
144.75900268554688
144.84
02/02
144.55999755859375
144.81
144.55999755859375
144.81
02/03
144.5800018310547
144.63
144.5800018310547
144.63
02/04
140.9709930419922
143.84
146.83
140.9709930419922
143.84
146.83
02/05
139.5399932861328
142.88
146.4
139.5399932861328
142.88
146.4
02/08
138.9199981689453
141.71
146
138.9199981689453
141.71
146
02/09
140.86900329589844
140.98
145.78
140.86900329589844
140.98
145.78
02/10
140.32000732421875
140.12
145.47
140.32000732421875
140.12
145.47
02/11
140.8800048828125
140.11
145.16
140.8800048828125
140.11
145.16
02/12
141.36000061035156
140.47
144.86
141.36000061035156
140.47
144.86
02/15
141.06900024414062
140.9
144.56
141.06900024414062
140.9
144.56
02/16
142.44000244140625
141.21
144.38
142.44000244140625
141.21
144.38
02/17
142.77999877929688
141.71
144.14
142.77999877929688
141.71
144.14
02/18
141.8280029296875
141.9
143.85
141.8280029296875
141.9
143.85
02/19
141.69000244140625
141.96
143.61
141.69000244140625
141.96
143.61
02/22
141.35000610351562
142.02
143.33
141.35000610351562
142.02
143.33
02/23
139.23699951171875
141.38
142.93
139.23699951171875
141.38
142.93
02/24
139.16000366210938
140.65
142.55
139.16000366210938
140.65
142.55
02/25
136.00999450683594
139.49
142.14
136.00999450683594
139.49
142.14
02/26
135.6199951171875
138.28
141.77
135.6199951171875
138.28
141.77
03/01
133.42100524902344
136.69
141.23
133.42100524902344
136.69
141.23
03/02
133.33999633789062
135.51
140.78
133.33999633789062
135.51
140.78
03/03
133.70799255371094
134.42
140.31
133.70799255371094
134.42
140.31
03/04
134.0189971923828
134.02
139.87
134.0189971923828
134.02
139.87
03/05
136.92999267578125
134.28
139.57
136.92999267578125
134.28
139.57
03/08
135.7899932861328
134.76
139.22
135.7899932861328
134.76
139.22
03/09
135.09800720214844
135.11
138.84
135.09800720214844
135.11
138.84
03/10
135.4239959716797
135.45
138.47
135.4239959716797
135.45
138.47
03/11
136.56900024414062
135.96
138.29
136.56900024414062
135.96
138.29
03/12
137.6199951171875
136.1
138.22
137.6199951171875
136.1
138.22
03/15
135.94000244140625
136.13
138.1
135.94000244140625
136.13
138.1
03/16
137.572998046875
136.63
137.97
137.572998046875
136.63
137.97
03/17
138.43800354003906
137.23
137.89
138.43800354003906
137.23
137.89
03/18
137.96200561523438
137.51
137.78
137.96200561523438
137.51
137.78
03/19
135.94000244140625
137.17
137.56
135.94000244140625
137.17
137.56
03/22
136.4510040283203
137.27
137.37
136.4510040283203
137.27
137.37
03/23
135.70199584960938
136.9
137.1
135.70199584960938
136.9
137.1
03/24
137.0399932861328
136.62
136.87
137.0399932861328
136.62
136.87
03/25
137.35000610351562
136.5
136.7
137.35000610351562
136.5
136.7
03/26
137.80999755859375
136.87
136.54
137.80999755859375
136.87
136.54
03/29
138.52000427246094
137.28
136.43
138.52000427246094
137.28
136.43
03/30
139.85000610351562
138.11
136.45
139.85000610351562
138.11
136.45
03/31
142.04100036621094
139.11
136.57
142.04100036621094
139.11
136.57
04/01
143.4949951171875
140.34
136.87
143.4949951171875
140.34
136.87
04/02
143.8300018310547
141.55
137.19
143.8300018310547
141.55
137.19
04/05
144.2989959716797
142.7
137.63
144.2989959716797
142.7
137.63
04/06
143.19400024414062
143.37
138.02
143.19400024414062
143.37
138.02
04/07
142.18699645996094
143.4
138.36
142.18699645996094
143.4
138.36
04/08
142.7519989013672
143.25
138.71
142.7519989013672
143.25
138.71
04/09
143.27999877929688
143.14
138.97
143.27999877929688
143.14
138.97
04/12
143.1999969482422
142.92
139.26
143.1999969482422
142.92
139.26
04/13
143.25
142.93
139.59
143.25
142.93
139.59
04/14
144.3459930419922
143.37
139.95
144.3459930419922
143.37
139.95
04/15
143.8560028076172
143.59
140.24
143.8560028076172
143.59
140.24
04/16
141.5500030517578
143.24
140.39
141.5500030517578
143.24
140.39
04/19
141.75100708007812
142.95
140.63
141.75100708007812
142.95
140.63
04/20
143.10699462890625
142.92
140.85
143.10699462890625
142.92
140.85
04/21
143.38900756835938
142.73
141.05
143.38900756835938
142.73
141.05
04/22
143.53500366210938
142.67
141.27
143.53500366210938
142.67
141.27
04/23
144.47000122070312
143.25
141.61
144.47000122070312
143.25
141.61
04/26
145.20899963378906
143.94
141.96
145.20899963378906
143.94
141.96
04/27
141.9980010986328
143.72
142.21
141.9980010986328
143.72
142.21
04/28
142.7899932861328
143.6
142.44
142.7899932861328
143.6
142.44
04/29
144.34500122070312
143.76
142.72
144.34500122070312
143.76
142.72
04/30
143.4199981689453
143.55
142.95
143.4199981689453
143.55
142.95
05/03
144.3800048828125
143.39
143.18
144.3800048828125
143.39
143.18
05/04
143.22999572753906
143.63
143.32
143.22999572753906
143.63
143.32
05/05
141.58999633789062
143.39
143.3
141.58999633789062
143.39
143.3
05/06
135.0
141.52
142.96
135.0
141.52
142.96
05/07
135.8699951171875
140.01
142.64
135.8699951171875
140.01
142.64
05/10
138.4600067138672
138.83
142.41
138.4600067138672
138.83
142.41
05/11
137.99400329589844
137.78
142.2
137.99400329589844
137.78
142.2
05/12
138.197998046875
137.1
142.04
138.197998046875
137.1
142.04
05/13
135.49899291992188
137.2
141.75
135.49899291992188
137.2
141.75
05/14
134.36000061035156
136.9
141.39
134.36000061035156
136.9
141.39
05/17
133.99000549316406
136.01
141.02
133.99000549316406
136.01
141.02
05/18
131.33999633789062
134.68
140.55
131.33999633789062
134.68
140.55
05/19
131.9530029296875
133.43
140.05
131.9530029296875
133.43
140.05
05/20
128.2519989013672
131.98
139.43
128.2519989013672
131.98
139.43
05/21
130.24000549316406
131.16
138.97
130.24000549316406
131.16
138.97
05/24
129.97300720214844
130.35
138.5
129.97300720214844
130.35
138.5
05/25
130.1580047607422
130.12
137.99
130.1580047607422
130.12
137.99
05/26
129.39300537109375
129.6
137.43
129.39300537109375
129.6
137.43
05/27
132.27099609375
130.41
136.98
132.27099609375
130.41
136.98
05/28
131.57000732421875
130.67
136.46
131.57000732421875
130.67
136.46
05/31
132.39999389648438
131.16
135.95
132.39999389648438
131.16
135.95
06/01
133.58200073242188
131.84
135.61
133.58200073242188
131.84
135.61
06/02
135.0489959716797
132.97
135.3
135.0489959716797
132.97
135.3
06/03
135.51300048828125
133.62
134.95
135.51300048828125
133.62
134.95
06/04
132.77000427246094
133.86
134.52
132.77000427246094
133.86
134.52
06/07
132.43299865722656
133.87
134.04
132.43299865722656
133.87
134.04
06/08
132.0749969482422
133.57
133.6
132.0749969482422
133.57
133.6
06/09
132.8699951171875
133.13
133.25
132.8699951171875
133.13
133.25
06/10
134.25799560546875
132.88
133.22
134.25799560546875
132.88
133.22
06/11
133.38999938964844
133.01
133.12
133.38999938964844
133.01
133.12
06/14
134.97900390625
133.51
132.98
134.97900390625
133.51
132.98
06/15
135.35000610351562
134.17
132.87
135.35000610351562
134.17
132.87
06/16
134.6199951171875
134.52
132.73
134.6199951171875
134.52
132.73
06/17
134.57200622558594
134.58
132.69
134.57200622558594
134.58
132.69
06/18
134.19000244140625
134.74
132.69
134.19000244140625
134.74
132.69
06/21
134.25900268554688
134.6
132.7
134.25900268554688
134.6
132.7
06/22
134.1750030517578
134.36
132.81
134.1750030517578
134.36
132.81
06/23
134.57000732421875
134.35
132.92
134.57000732421875
134.35
132.92
06/24
133.8000030517578
134.2
133.14
133.8000030517578
134.2
133.14
06/25
134.22000122070312
134.2
133.3
134.22000122070312
134.2
133.3
06/28
134.8209991455078
134.32
133.49
134.8209991455078
134.32
133.49
06/29
133.39999389648438
134.16
133.62
133.39999389648438
134.16
133.62
06/30
132.11399841308594
133.67
133.73
132.11399841308594
133.67
133.73
07/01
132.7899932861328
133.47
133.75
132.7899932861328
133.47
133.75
07/02
133.2100067138672
133.27
133.82
133.2100067138672
133.27
133.82
07/05
132.5
132.8
133.82
132.5
132.8
133.82
07/06
132.4600067138672
132.61
133.78
132.4600067138672
132.61
133.78
07/07
133.0399932861328
132.8
133.7
133.0399932861328
132.8
133.7
07/08
133.94000244140625
133.03
133.63
133.94000244140625
133.03
133.63
07/09
133.6699981689453
133.12
133.67
133.6699981689453
133.12
133.67
07/12
133.1300048828125
133.25
133.7
133.1300048828125
133.25
133.7
07/13
134.79200744628906
133.71
133.8
134.79200744628906
133.71
133.8
07/14
134.77499389648438
134.06
133.88
134.77499389648438
134.06
133.88
07/15
134.85000610351562
134.24
133.9
134.85000610351562
134.24
133.9
07/16
132.1999969482422
133.95
133.86
132.1999969482422
133.95
133.86
07/19
132.0500030517578
133.73
133.74
132.0500030517578
133.73
133.74
07/20
133.33999633789062
133.44
133.66
133.33999633789062
133.44
133.66
07/21
131.85899353027344
132.86
133.55
131.85899353027344
132.86
133.55
07/22
133.03900146484375
132.5
133.49
133.03900146484375
132.5
133.49
07/23
134.85000610351562
133.03
133.51
134.85000610351562
133.03
133.51
07/26
134.7550048828125
133.57
133.53
134.7550048828125
133.57
133.53
07/27
136.84800720214844
134.27
133.64
136.84800720214844
134.27
133.64
07/28
136.36199951171875
135.17
133.71
136.36199951171875
135.17
133.71
07/29
135.2969970703125
135.62
133.77
135.2969970703125
135.62
133.77
07/30
135.4199981689453
135.74
133.82
135.4199981689453
135.74
133.82
08/02
137.5679931640625
136.3
133.93
137.5679931640625
136.3
133.93
08/03
136.7550048828125
136.28
134.06
136.7550048828125
136.28
134.06
08/04
136.74400329589844
136.36
134.25
136.74400329589844
136.36
134.25
08/05
137.10800170898438
136.72
134.42
137.10800170898438
136.72
134.42
08/06
136.3699951171875
136.91
134.55
136.3699951171875
136.91
134.55
08/09
136.32200622558594
136.66
134.7
136.32200622558594
136.66
134.7
08/10
136.5989990234375
136.63
134.87
136.5989990234375
136.63
134.87
08/11
135.322998046875
136.34
134.96
135.322998046875
136.34
134.96
08/12
133.13299560546875
135.55
134.93
133.13299560546875
135.55
134.93
08/13
134.1009979248047
135.1
134.94
134.1009979248047
135.1
134.94
08/16
134.35699462890625
134.7
134.99
134.35699462890625
134.7
134.99
08/17
133.43099975585938
134.07
134.94
133.43099975585938
134.07
134.94
08/18
133.2949981689453
133.66
134.88
133.2949981689453
133.66
134.88
08/19
133.21800231933594
133.68
134.81
133.21800231933594
133.68
134.81
08/20
132.9040069580078
133.44
134.84
132.9040069580078
133.44
134.84
08/23
133.0
133.17
134.88
133.0
133.17
134.88
08/24
131.91900634765625
132.87
134.82
131.91900634765625
132.87
134.82
08/25
129.6529998779297
132.14
134.73
129.6529998779297
132.14
134.73
08/26
130.95799255371094
131.69
134.65
130.95799255371094
131.69
134.65
08/27
130.87600708007812
131.28
134.49
130.87600708007812
131.28
134.49
08/30
132.75999450683594
131.23
134.41
132.75999450683594
131.23
134.41
08/31
130.72000122070312
130.99
134.17
130.72000122070312
130.99
134.17
09/01
129.13999938964844
130.89
133.88
129.13999938964844
130.89
133.88
09/02
130.38999938964844
130.78
133.68
130.38999938964844
130.78
133.68
09/03
129.73699951171875
130.55
133.46
129.73699951171875
130.55
133.46
09/06
130.4219970703125
130.08
133.17
130.4219970703125
130.08
133.17
09/07
129.4600067138672
129.83
132.88
129.4600067138672
129.83
132.88
09/08
128.48599243164062
129.7
132.55
128.48599243164062
129.7
132.55
09/09
129.89199829101562
129.6
132.26
129.89199829101562
129.6
132.26
09/10
129.45799255371094
129.54
131.98
129.45799255371094
129.54
131.98
09/13
129.5399932861328
129.37
131.71
129.5399932861328
129.37
131.71
09/14
129.09500122070312
129.29
131.41
129.09500122070312
129.29
131.41
09/15
129.00399780273438
129.4
131.16
129.00399780273438
129.4
131.16
09/16
133.95599365234375
130.21
131.19
133.95599365234375
130.21
131.19
09/17
134.11199951171875
131.14
131.19
134.11199951171875
131.14
131.19
09/20
134.0399932861328
132.04
131.18
134.0399932861328
132.04
131.18
09/21
133.21499633789062
132.87
131.17
133.21499633789062
132.87
131.17
09/22
132.8699951171875
133.64
131.15
132.8699951171875
133.64
131.15
09/23
132.1300048828125
133.27
131.11
132.1300048828125
133.27
131.11
09/24
132.4720001220703
132.95
131.09
132.4720001220703
132.95
131.09
09/27
133.42999267578125
132.82
131.11
133.42999267578125
132.82
131.11
09/28
133.2100067138672
132.82
131.16
133.2100067138672
132.82
131.16
09/29
132.5500030517578
132.76
131.28
132.5500030517578
132.76
131.28
09/30
132.27999877929688
132.79
131.33
132.27999877929688
132.79
131.33
10/01
131.2899932861328
132.55
131.35
131.2899932861328
132.55
131.35
10/04
131.76800537109375
132.22
131.31
131.76800537109375
132.22
131.31
10/05
132.1199951171875
132
131.36
132.1199951171875
132
131.36
10/06
132.2100067138672
131.93
131.49
132.2100067138672
131.93
131.49
10/07
131.55999755859375
131.79
131.53
131.55999755859375
131.79
131.53
10/08
130.76699829101562
131.69
131.57
130.76699829101562
131.69
131.57
10/11
130.47000122070312
131.43
131.58
130.47000122070312
131.43
131.58
10/12
130.42100524902344
131.09
131.61
130.42100524902344
131.09
131.61
10/13
129.2899932861328
130.5
131.65
129.2899932861328
130.5
131.65
10/14
130.03799438476562
130.2
131.65
130.03799438476562
130.2
131.65
10/15
130.39500427246094
130.12
131.69
130.39500427246094
130.12
131.69
10/18
130.0
130.03
131.71
130.0
130.03
131.71
10/19
129.02699279785156
129.75
131.7
129.02699279785156
129.75
131.7
10/20
127.98200225830078
129.49
131.66
127.98200225830078
129.49
131.66
10/21
128.39999389648438
129.16
131.44
128.39999389648438
129.16
131.44
10/22
127.7300033569336
128.63
131.19
127.7300033569336
128.63
131.19
10/25
127.43000030517578
128.11
130.92
127.43000030517578
128.11
130.92
10/26
126.93900299072266
127.7
130.67
126.93900299072266
127.7
130.67
10/27
128.90199279785156
127.88
130.51
128.90199279785156
127.88
130.51
10/28
128.83200073242188
127.97
130.38
128.83200073242188
127.97
130.38
10/29
128.83200073242188
128.19
130.23
128.83200073242188
128.19
130.23
11/01
129.02000427246094
128.51
130.06
129.02000427246094
128.51
130.06
11/02
129.33999633789062
128.99
129.9
129.33999633789062
128.99
129.9
11/03
129.2740020751953
129.06
129.77
129.2740020751953
129.06
129.77
11/04
130.52000427246094
129.4
129.7
130.52000427246094
129.4
129.7
11/05
131.4409942626953
129.92
129.71
131.4409942626953
129.92
129.71
11/08
131.47300720214844
130.41
129.7
131.47300720214844
130.41
129.7
11/09
130.6510009765625
130.67
129.64
130.6510009765625
130.67
129.64
11/10
130.51199340820312
130.92
129.57
130.51199340820312
130.92
129.57
11/11
132.50999450683594
131.32
129.61
132.50999450683594
131.32
129.61
11/12
132.69400024414062
131.57
129.68
132.69400024414062
131.57
129.68
11/15
133.0
131.87
129.79
133.0
131.87
129.79
11/16
133.37100219726562
132.42
129.9
133.37100219726562
132.42
129.9
11/17
132.42100524902344
132.8
130.03
132.42100524902344
132.8
130.03
11/18
132.3000030517578
132.76
130.12
132.3000030517578
132.76
130.12
11/19
134.05599975585938
133.03
130.27
134.05599975585938
133.03
130.27
11/22
133.5850067138672
133.15
130.41
133.5850067138672
133.15
130.41
11/23
132.77499389648438
133.03
130.56
132.77499389648438
133.03
130.56
11/24
131.5449981689453
132.85
130.7
131.5449981689453
132.85
130.7
11/25
131.8679962158203
132.77
130.84
131.8679962158203
132.77
130.84
11/26
131.76600646972656
132.31
131
131.76600646972656
132.31
131
11/29
131.19000244140625
131.83
131.15
131.19000244140625
131.83
131.15
11/30
131.00100708007812
131.47
131.32
131.00100708007812
131.47
131.32
12/01
130.29200744628906
131.22
131.37
130.29200744628906
131.22
131.37
12/02
131.30999755859375
131.11
131.47
131.30999755859375
131.11
131.47
12/03
130.52999877929688
130.86
131.54
130.52999877929688
130.86
131.54
12/06
130.47999572753906
130.72
131.6
130.47999572753906
130.72
131.6
12/07
129.85699462890625
130.49
131.62
129.85699462890625
130.49
131.62
12/08
131.48800659179688
130.73
131.71
131.48800659179688
130.73
131.71
12/09
132.82000732421875
131.04
131.8
132.82000732421875
131.04
131.8
12/10
132.2239990234375
131.37
131.83
132.2239990234375
131.37
131.83
12/13
132.6060028076172
131.8
131.87
132.6060028076172
131.8
131.87
12/14
132.3179931640625
132.29
131.94
132.3179931640625
132.29
131.94
12/15
132.0570068359375
132.41
132
132.0570068359375
132.41
132
12/16
131.1199951171875
132.06
131.95
131.1199951171875
132.06
131.95
12/17
131.36500549316406
131.89
131.89
131.36500549316406
131.89
131.89
12/20
130.27999877929688
131.43
131.79
130.27999877929688
131.43
131.79
12/21
129.8769989013672
130.94
131.65
129.8769989013672
130.94
131.65
12/22
129.56900024414062
130.44
131.53
129.56900024414062
130.44
131.53
12/23
128.6999969482422
129.96
131.39
128.6999969482422
129.96
131.39
12/24
128.19000244140625
129.32
131.15
128.19000244140625
129.32
131.15
12/27
127.7490005493164
128.82
130.92
127.7490005493164
128.82
130.92
12/28
127.78700256347656
128.4
130.72
127.78700256347656
128.4
130.72
12/29
126.4219970703125
127.77
130.51
126.4219970703125
127.77
130.51
12/30
126.49299621582031
127.33
130.3
126.49299621582031
127.33
130.3
12/31
125.75499725341797
126.84
130.06
125.75499725341797
126.84
130.06