2020年（平成32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

2020年のGBP/JPY（英ポンド/日本円）の為替レートは、新型コロナウイルスのパンデミックが大きな影響を与えました。特に3月には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。その後、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回復基調に転じました。また、英国のEU離脱（Brexit）交渉の進展やエネルギー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2020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。





2020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/

2020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
144.4199981689453

01/02
144.04800415039062

01/03
142.70799255371094

01/06
141.2010040283203

01/07
142.7729949951172
143.03
01/08
141.63900756835938
142.47
01/09
142.875
142.24
01/10
143.11000061035156
142.32
01/13
142.91200256347656
142.66
01/14
142.8470001220703
142.68
01/15
143.04600524902344
142.96
01/16
143.28700256347656
143.04
01/17
144.0570068359375
143.23
01/20
143.30999755859375
143.31
01/21
143.26199340820312
143.39
01/22
143.3860626220703
143.46
01/23
144.21499633789062
143.65
01/24
143.71499633789062
143.58
01/27
142.10299682617188
143.34
01/28
142.23899841308594
143.13
01/29
142.12899780273438
142.88
01/30
141.91099548339844
142.42
01/31
142.46099853515625
142.17
02/03
142.84271240234375
142.32
02/04
141.15199279785156
142.1
142.87
02/05
142.61000061035156
142.2
142.79
02/06
142.69000244140625
142.35
142.74
02/07
142.16329956054688
142.29
142.72
02/10
141.3280029296875
141.99
142.72
02/11
141.75999450683594
142.11
142.68
02/12
142.30499267578125
142.05
142.71
02/13
142.3179931640625
141.97
142.69
02/14
143.16000366210938
142.17
142.69
02/17
143.28900146484375
142.57
142.7
02/18
142.8300018310547
142.78
142.7
02/19
142.88699340820312
142.9
142.7
02/20
143.74000549316406
143.18
142.71
02/21
144.21499633789062
143.39
142.72
02/24
144.49400329589844
143.63
142.77
02/25
143.28399658203125
143.72
142.77
02/26
143.3939971923828
143.83
142.77
02/27
142.42999267578125
143.56
142.7
02/28
141.3280029296875
142.99
142.6
03/02
137.91099548339844
141.67
142.43
03/03
138.4929962158203
140.71
142.28
03/04
137.22000122070312
139.48
142.09
03/05
138.6009979248047
138.71
141.96
03/06
137.58299255371094
137.96
141.76
03/09
136.1179962158203
137.6
141.49
03/10
134.78900146484375
136.86
141.24
03/11
135.56500244140625
136.53
140.96
03/12
133.99200439453125
135.61
140.61
03/13
131.46192932128906
134.39
140.18
03/16
132.25399780273438
133.61
139.82
03/17
130.20599365234375
132.7
139.35
03/18
130.1300048828125
131.61
138.87
03/19
125.96199798583984
130
138.21
03/20
127.86299896240234
129.28
137.6
03/23
128.35000610351562
128.5
137
03/24
128.46299743652344
128.15
136.43
03/25
131.00399780273438
128.33
135.95
03/26
131.36500549316406
129.41
135.46
03/27
133.06399536132812
130.45
135.01
03/30
133.7259979248047
131.52
134.58
03/31
133.63600158691406
132.56
134.2
04/01
133.35299682617188
133.03
133.79
04/02
132.78799438476562
133.31
133.41
04/03
133.83099365234375
133.47
133.11
04/06
132.7779998779297
133.28
132.9
04/07
133.5279998779297
133.26
132.71
04/08
134.03700256347656
133.39
132.58
04/09
134.93499755859375
133.82
132.43
04/10
135.1300048828125
134.08
132.33
04/13
134.97000122070312
134.52
132.29
04/14
134.76199340820312
134.77
132.29
04/15
135.21200561523438
135
132.27
04/16
134.71800231933594
134.96
132.3
04/17
134.77000427246094
134.89
132.43
04/20
134.4290008544922
134.78
132.52
04/21
133.9429931640625
134.61
132.67
04/22
132.4720001220703
134.07
132.76
04/23
132.84100341796875
133.69
133.04
04/24
132.96600341796875
133.33
133.24
04/27
132.92575073242188
133.03
133.43
04/28
133.25799560546875
132.89
133.62
04/29
132.73300170898438
132.94
133.69
04/30
132.94400024414062
132.97
133.75
05/01
134.94900512695312
133.36
133.83
05/04
132.9149932861328
133.36
133.79
05/05
132.76300048828125
133.26
133.76
05/06
132.4499969482422
133.2
133.72
05/07
130.8489990234375
132.79
133.64
05/08
131.61599731445312
132.12
133.56
05/11
132.72999572753906
132.08
133.55
05/12
132.63099670410156
132.06
133.52
05/13
131.2729949951172
131.82
133.41
05/14
130.88099670410156
131.83
133.25
05/15
131.32000732421875
131.77
133.09
05/18
129.55299377441406
131.13
132.88
05/19
130.97000122070312
130.8
132.72
05/20
132.11399841308594
130.97
132.6
05/21
131.6300048828125
131.12
132.48
05/22
131.54299926757812
131.16
132.35
05/25
131.27000427246094
131.51
132.22
05/26
131.3780059814453
131.59
132.12
05/27
132.55099487304688
131.67
132.12
05/28
132.197998046875
131.79
132.1
05/29
132.61399841308594
132
132.08
06/01
132.9499969482422
132.34
132.08
06/02
134.27999877929688
132.92
132.12
06/03
136.85000610351562
133.78
132.29
06/04
137.0399932861328
134.75
132.45
06/05
137.60800170898438
135.75
132.56
06/08
139.49000549316406
137.05
132.82
06/09
138.04800415039062
137.81
133.03
06/10
137.00100708007812
137.84
133.22
06/11
135.95899963378906
137.62
133.42
06/12
134.2899932861328
136.96
133.53
06/15
134.22000122070312
135.9
133.59
06/16
135.77000427246094
135.45
133.71
06/17
135.14500427246094
135.08
133.87
06/18
134.16200256347656
134.72
134
06/19
132.94000244140625
134.45
134.06
06/22
131.8990020751953
133.98
134.16
06/23
133.62399291992188
133.55
134.26
06/24
133.28799438476562
133.18
134.31
06/25
132.85400390625
132.92
134.36
06/26
133.10000610351562
132.95
134.42
06/29
132.31700134277344
133.04
134.46
06/30
132.43099975585938
132.8
134.51
07/01
133.78550720214844
132.9
134.55
07/02
133.81900024414062
133.09
134.62
07/03
133.99099731445312
133.27
134.67
07/06
134.19700622558594
133.64
134.72
07/07
134.13499450683594
133.99
134.72
07/08
134.91200256347656
134.21
134.64
07/09
135.2899932861328
134.5
134.57
07/10
135.1300048828125
134.73
134.47
07/13
134.98800659179688
134.89
134.29
07/14
134.63800048828125
134.99
134.16
07/15
134.78399658203125
134.97
134.07
07/16
134.58999633789062
134.83
134.01
07/17
134.718994140625
134.74
134.03
07/20
134.61199951171875
134.67
134.04
07/21
135.7100067138672
134.88
134.04
07/22
135.99000549316406
135.12
134.08
07/23
136.4149932861328
135.49
134.17
07/24
136.0030059814453
135.75
134.29
07/27
135.60699462890625
135.95
134.44
07/28
135.63999938964844
135.93
134.52
07/29
135.8280029296875
135.9
134.62
07/30
136.3509979248047
135.89
134.76
07/31
137.3000030517578
136.15
134.93
08/03
138.68600463867188
136.76
135.18
08/04
138.63999938964844
137.36
135.43
08/05
138.19200134277344
137.83
135.61
08/06
138.54100036621094
138.27
135.8
08/07
138.69900512695312
138.55
135.98
08/10
138.14599609375
138.44
136.14
08/11
138.57000732421875
138.43
136.32
08/12
139.0019989013672
138.59
136.48
08/13
139.3300018310547
138.75
136.64
08/14
139.822998046875
138.97
136.83
08/17
139.63699340820312
139.27
137.02
08/18
138.92300415039062
139.34
137.19
08/19
139.45599365234375
139.43
137.38
08/20
139.02999877929688
139.37
137.55
08/21
139.67799377441406
139.34
137.75
08/24
138.6199951171875
139.14
137.91
08/25
138.5330047607422
139.06
138.03
08/26
139.88999938964844
139.15
138.18
08/27
139.90499877929688
139.33
138.32
08/28
140.7050018310547
139.53
138.51
08/31
140.93800354003906
139.99
138.72
09/01
141.65899658203125
140.62
138.96
09/02
141.88099670410156
141.02
139.21
09/03
141.77999877929688
141.39
139.42
09/04
140.67100524902344
141.39
139.56
09/07
140.80299377441406
141.36
139.64
09/08
139.89599609375
141.01
139.69
09/09
137.4010009765625
140.11
139.66
09/10
138.0749969482422
139.37
139.64
09/11
135.9340057373047
138.42
139.53
09/14
135.9239959716797
137.45
139.44
09/15
135.8280029296875
136.63
139.33
09/16
135.7740020751953
136.31
139.2
09/17
136.14300537109375
135.92
139.08
09/18
135.82000732421875
135.9
138.92
09/21
135.17799377441406
135.75
138.74
09/22
134.19500732421875
135.42
138.55
09/23
133.83799743652344
135.03
138.32
09/24
133.90699768066406
134.59
138.12
09/25
134.45700073242188
134.31
137.91
09/28
134.74899291992188
134.23
137.76
09/29
135.7050018310547
134.53
137.64
09/30
135.9250030517578
134.95
137.48
10/01
136.19900512695312
135.41
137.34
10/02
135.99000549316406
135.71
137.15
10/05
136.4199981689453
136.05
136.97
10/06
137.3249969482422
136.37
136.79
10/07
136.09500122070312
136.41
136.56
10/08
136.8699951171875
136.54
136.36
10/09
137.18299865722656
136.78
136.23
10/12
137.6490020751953
137.02
136.1
10/13
137.61000061035156
137.08
136.01
10/14
136.40499877929688
137.14
135.97
10/15
136.74600219726562
137.12
135.91
10/16
135.91700744628906
136.87
135.91
10/19
136.2790069580078
136.59
135.93
10/20
136.552001953125
136.38
135.96
10/21
136.61300659179688
136.42
135.99
10/22
137.4429931640625
136.56
136.04
10/23
137.1959991455078
136.82
136.1
10/26
136.62600708007812
136.89
136.16
10/27
136.4340057373047
136.86
136.25
10/28
136.2100067138672
136.78
136.34
10/29
135.48899841308594
136.39
136.4
10/30
135.19200134277344
135.99
136.43
11/02
135.1699981689453
135.7
136.45
11/03
135.3249969482422
135.48
136.43
11/04
137.14700317382812
135.66
136.48
11/05
135.3979949951172
135.65
136.45
11/06
136.0850067138672
135.83
136.46
11/09
136.07899475097656
136.01
136.44
11/10
138.4340057373047
136.63
136.49
11/11
139.5709991455078
137.11
136.62
11/12
139.38800048828125
137.91
136.73
11/13
137.89100646972656
138.27
136.75
11/16
138.3719940185547
138.73
136.78
11/17
138.1929931640625
138.68
136.81
11/18
138.0919952392578
138.39
136.87
11/19
137.71099853515625
138.05
136.91
11/20
137.5399932861328
137.98
136.98
11/23
138.11199951171875
137.93
137.05
11/24
139.32081604003906
138.16
137.16
11/25
139.6529998779297
138.47
137.28
11/26
139.7239990234375
138.87
137.37
11/27
139.197998046875
139.2
137.45
11/30
138.74600219726562
139.33
137.54
12/01
139.09100341796875
139.28
137.65
12/02
139.99000549316406
139.35
137.8
12/03
139.6439971923828
139.33
137.96
12/04
139.67999267578125
139.43
138.14
12/07
139.7949981689453
139.64
138.33
12/08
138.8990020751953
139.6
138.47
12/09
139.16799926757812
139.44
138.55
12/10
139.3560028076172
139.38
138.71
12/11
138.6020050048828
139.16
138.81
12/14
138.40699768066406
138.89
138.9
12/15
138.6280059814453
138.83
138.91
12/16
139.3040008544922
138.86
138.9
12/17
139.70399475097656
138.93
138.91
12/18
139.93899536132812
139.2
138.99
12/21
138.63800048828125
139.24
139.01
12/22
138.97000122070312
139.31
139.04
12/23
138.69500732421875
139.19
139.06
12/24
139.8209991455078
139.21
139.14
12/25
140.10299682617188
139.25
139.25
12/28
140.4949951171875
139.62
139.34
12/29
139.61900329589844
139.75
139.35
12/30
139.7899932861328
139.97
139.36
12/31
140.5330047607422
140.11
139.39

Copyright (c) 2014 All Rights Reserved.