2023年（平成35年）のポンド／円の為替チャートとデータ
2023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、日本銀行が金融緩和政策を継続したことです。この政策により円安が進行し、GBP/JPYの上昇を支える要因となりました。一方、英国ではインフレ率の高止まりが続き、中央銀行が利上げを実施したことでポンドの価値が上昇しました。また、国際的な地政学的リスクやエネルギー価格の変動も市場心理に影響を与え、為替レートの変動を引き起こしました。これらの要因が2023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。
2023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/
2023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
158.11199951171875
158.11199951171875
01/03
157.7570037841797
157.7570037841797
01/04
157.07400512695312
157.07400512695312
01/05
159.4290008544922
159.4290008544922
01/06
158.75900268554688
158.23
158.75900268554688
158.23
01/09
159.74400329589844
158.55
159.74400329589844
158.55
01/10
160.48899841308594
159.1
160.48899841308594
159.1
01/11
160.5070037841797
159.79
160.5070037841797
159.79
01/12
160.33599853515625
159.97
160.33599853515625
159.97
01/13
157.7949981689453
159.77
157.7949981689453
159.77
01/16
156.5050048828125
159.13
156.5050048828125
159.13
01/17
156.62100219726562
158.35
156.62100219726562
158.35
01/18
157.53399658203125
157.76
157.53399658203125
157.76
01/19
158.697998046875
157.43
158.697998046875
157.43
01/20
159.0760040283203
157.69
159.0760040283203
157.69
01/23
160.45799255371094
158.48
160.45799255371094
158.48
01/24
161.62600708007812
159.48
161.62600708007812
159.48
01/25
160.50900268554688
160.07
160.50900268554688
160.07
01/26
160.38800048828125
160.41
160.38800048828125
160.41
01/27
161.13299560546875
160.82
161.13299560546875
160.82
01/30
160.9980010986328
160.93
160.9980010986328
160.93
01/31
161.1199951171875
160.83
161.1199951171875
160.83
02/01
160.10000610351562
160.75
160.10000610351562
160.75
02/02
159.30099487304688
160.53
159.30099487304688
160.53
02/03
157.32000732421875
159.77
159.26
157.32000732421875
159.77
159.26
02/06
158.9810028076172
159.36
159.29
158.9810028076172
159.36
159.29
02/07
159.47999572753906
159.04
159.36
159.47999572753906
159.04
159.36
02/08
157.94000244140625
158.6
159.39
157.94000244140625
158.6
159.39
02/09
158.5749969482422
158.46
159.36
158.5749969482422
158.46
159.36
02/10
159.33299255371094
158.86
159.38
159.33299255371094
158.86
159.38
02/13
158.52699279785156
158.77
159.33
158.52699279785156
158.77
159.33
02/14
160.79800415039062
159.03
159.35
160.79800415039062
159.03
159.35
02/15
161.89100646972656
159.82
159.4
161.89100646972656
159.82
159.4
02/16
161.14599609375
160.34
159.43
161.14599609375
160.34
159.43
02/17
160.531005859375
160.58
159.54
160.531005859375
160.58
159.54
02/20
161.5500030517578
161.18
159.75
161.5500030517578
161.18
159.75
02/21
161.70199584960938
161.36
159.95
161.70199584960938
161.36
159.95
02/22
163.43600463867188
161.67
160.18
163.43600463867188
161.67
160.18
02/23
162.54299926757812
161.95
160.34
162.54299926757812
161.95
160.34
02/24
161.75999450683594
162.2
160.45
161.75999450683594
162.2
160.45
02/27
162.9949951171875
162.49
160.55
162.9949951171875
162.49
160.55
02/28
164.38099670410156
163.02
160.66
164.38099670410156
163.02
160.66
03/01
164.04600524902344
163.14
160.8
164.04600524902344
163.14
160.8
03/02
163.78599548339844
163.39
160.93
163.78599548339844
163.39
160.93
03/03
163.35899353027344
163.71
161.02
163.35899353027344
163.71
161.02
03/06
163.58900451660156
163.83
161.13
163.58900451660156
163.83
161.13
03/07
163.50799560546875
163.66
161.22
163.50799560546875
163.66
161.22
03/08
162.47500610351562
163.34
161.32
162.47500610351562
163.34
161.32
03/09
162.59100341796875
163.1
161.45
162.59100341796875
163.1
161.45
03/10
162.59100341796875
162.95
161.66
162.59100341796875
162.95
161.66
03/13
162.9980010986328
162.83
161.82
162.9980010986328
162.83
161.82
03/14
161.98199462890625
162.53
161.92
161.98199462890625
162.53
161.92
03/15
163.29299926757812
162.69
162.14
163.29299926757812
162.69
162.14
03/16
160.38699340820312
162.25
162.21
160.38699340820312
162.25
162.21
03/17
161.48599243164062
162.03
162.29
161.48599243164062
162.03
162.29
03/20
161.1959991455078
161.67
162.4
161.1959991455078
161.67
162.4
03/21
161.26800537109375
161.53
162.42
161.26800537109375
161.53
162.42
03/22
161.7760009765625
161.22
162.41
161.7760009765625
161.22
162.41
03/23
161.06199645996094
161.36
162.41
161.06199645996094
161.36
162.41
03/24
160.68600463867188
161.2
162.42
160.68600463867188
161.2
162.42
03/27
159.8300018310547
160.92
162.35
159.8300018310547
160.92
162.35
03/28
161.3699951171875
160.94
162.34
161.3699951171875
160.94
162.34
03/29
161.5749969482422
160.9
162.26
161.5749969482422
160.9
162.26
03/30
163.2209930419922
161.34
162.29
163.2209930419922
161.34
162.29
03/31
164.9600067138672
162.19
162.42
164.9600067138672
162.19
162.42
04/03
163.8280029296875
162.99
162.45
163.8280029296875
162.99
162.45
04/04
164.33999633789062
163.58
162.45
164.33999633789062
163.58
162.45
04/05
164.2259979248047
164.11
162.46
164.2259979248047
164.11
162.46
04/06
163.10699462890625
164.09
162.43
163.10699462890625
164.09
162.43
04/07
163.72799682617188
163.85
162.44
163.72799682617188
163.85
162.44
04/10
164.197998046875
163.92
162.47
164.197998046875
163.92
162.47
04/11
165.36700439453125
164.13
162.54
165.36700439453125
164.13
162.54
04/12
166.04400634765625
164.49
162.68
166.04400634765625
164.49
162.68
04/13
166.2429962158203
165.12
162.83
166.2429962158203
165.12
162.83
04/14
165.91700744628906
165.55
162.96
165.91700744628906
165.55
162.96
04/17
166.11099243164062
165.94
163.09
166.11099243164062
165.94
163.09
04/18
166.3509979248047
166.13
163.26
166.3509979248047
166.13
163.26
04/19
166.52699279785156
166.23
163.39
166.52699279785156
166.23
163.39
04/20
167.40699768066406
166.46
163.67
167.40699768066406
166.46
163.67
04/21
166.6820068359375
166.62
163.88
166.6820068359375
166.62
163.88
04/24
166.72999572753906
166.74
164.1
166.72999572753906
166.74
164.1
04/25
167.58399963378906
166.99
164.35
167.58399963378906
166.99
164.35
04/26
165.9770050048828
166.88
164.52
165.9770050048828
166.88
164.52
04/27
166.41000366210938
166.68
164.74
166.41000366210938
166.68
164.74
04/28
167.07000732421875
166.75
164.99
167.07000732421875
166.75
164.99
05/01
171.2519989013672
167.66
165.45
171.2519989013672
167.66
165.45
05/02
171.68499755859375
168.48
165.86
171.68499755859375
168.48
165.86
05/03
170.2429962158203
169.33
166.21
170.2429962158203
169.33
166.21
05/04
169.07000732421875
169.86
166.44
169.07000732421875
169.86
166.44
05/05
168.8280029296875
170.22
166.6
168.8280029296875
170.22
166.6
05/08
170.7480010986328
170.11
166.87
170.7480010986328
170.11
166.87
05/09
170.3419952392578
169.85
167.11
170.3419952392578
169.85
167.11
05/10
170.7779998779297
169.95
167.38
170.7779998779297
169.95
167.38
05/11
169.3000030517578
170
167.62
169.3000030517578
170
167.62
05/12
168.19000244140625
169.87
167.8
168.19000244140625
169.87
167.8
05/15
169.09800720214844
169.54
168
169.09800720214844
169.54
168
05/16
170.3800048828125
169.55
168.2
170.3800048828125
169.55
168.2
05/17
170.3040008544922
169.45
168.37
170.3040008544922
169.45
168.37
05/18
171.76600646972656
169.95
168.59
171.76600646972656
169.95
168.59
05/19
172.04800415039062
170.72
168.84
172.04800415039062
170.72
168.84
05/22
171.56500244140625
171.21
169.05
171.56500244140625
171.21
169.05
05/23
172.41400146484375
171.62
169.3
172.41400146484375
171.62
169.3
05/24
172.08700561523438
171.98
169.52
172.08700561523438
171.98
169.52
05/25
172.29600524902344
172.08
169.71
172.29600524902344
172.08
169.71
05/26
172.4239959716797
172.16
169.94
172.4239959716797
172.16
169.94
05/29
173.91700744628906
172.63
170.23
173.91700744628906
172.63
170.23
05/30
173.4199981689453
172.83
170.46
173.4199981689453
172.83
170.46
05/31
173.49200439453125
173.11
170.77
173.49200439453125
173.11
170.77
06/01
173.15499877929688
173.28
171.03
173.15499877929688
173.28
171.03
06/02
173.77699279785156
173.55
171.3
173.77699279785156
173.55
171.3
06/05
174.26300048828125
173.62
171.42
174.26300048828125
173.62
171.42
06/06
173.26699829101562
173.59
171.49
173.26699829101562
173.59
171.49
06/07
173.38699340820312
173.57
171.61
173.38699340820312
173.57
171.61
06/08
174.08799743652344
173.76
171.81
174.08799743652344
173.76
171.81
06/09
174.3769989013672
173.88
172.04
174.3769989013672
173.88
172.04
06/12
175.3280029296875
174.09
172.22
175.3280029296875
174.09
172.22
06/13
174.5229949951172
174.34
172.39
174.5229949951172
174.34
172.39
06/14
176.6790008544922
175
172.62
176.6790008544922
175
172.62
06/15
177.32400512695312
175.65
172.94
177.32400512695312
175.65
172.94
06/16
179.3260040283203
176.64
173.39
179.3260040283203
176.64
173.39
06/19
181.97999572753906
177.97
173.9
181.97999572753906
177.97
173.9
06/20
181.531005859375
179.37
174.35
181.531005859375
179.37
174.35
06/21
180.39700317382812
180.11
174.75
180.39700317382812
180.11
174.75
06/22
180.93800354003906
180.83
175.12
180.93800354003906
180.83
175.12
06/23
182.2989959716797
181.43
175.53
182.2989959716797
181.43
175.53
06/26
182.70799255371094
181.57
175.98
182.70799255371094
181.57
175.98
06/27
182.3520050048828
181.74
176.37
182.3520050048828
181.74
176.37
06/28
183.3509979248047
182.33
176.82
183.3509979248047
182.33
176.82
06/29
182.5189971923828
182.65
177.23
182.5189971923828
182.65
177.23
06/30
182.6300048828125
182.71
177.64
182.6300048828125
182.71
177.64
07/03
183.27699279785156
182.83
178.02
183.27699279785156
182.83
178.02
07/04
183.49000549316406
183.05
178.42
183.49000549316406
183.05
178.42
07/05
183.61000061035156
183.11
178.82
183.61000061035156
183.11
178.82
07/06
183.52999877929688
183.31
179.24
183.52999877929688
183.31
179.24
07/07
183.41099548339844
183.46
179.62
183.41099548339844
183.46
179.62
07/10
182.56900024414062
183.32
179.96
182.56900024414062
183.32
179.96
07/11
181.73300170898438
182.97
180.29
181.73300170898438
182.97
180.29
07/12
181.19700622558594
182.49
180.61
181.19700622558594
182.49
180.61
07/13
179.73199462890625
181.73
180.83
179.73199462890625
181.73
180.83
07/14
181.2530059814453
181.3
181.11
181.2530059814453
181.3
181.11
07/17
181.531005859375
181.09
181.36
181.531005859375
181.09
181.36
07/18
181.3300018310547
181.01
181.63
181.3300018310547
181.01
181.63
07/19
181.20899963378906
181.01
181.81
181.20899963378906
181.01
181.81
07/20
180.58200073242188
181.18
181.94
180.58200073242188
181.18
181.94
07/21
180.01400756835938
180.93
181.97
180.01400756835938
180.93
181.97
07/24
182.18499755859375
181.06
181.98
182.18499755859375
181.06
181.98
07/25
181.27999877929688
181.05
181.97
181.27999877929688
181.05
181.97
07/26
181.68099975585938
181.15
182.02
181.68099975585938
181.15
182.02
07/27
181.4429931640625
181.32
182.04
181.4429931640625
181.32
182.04
07/28
177.65199279785156
180.85
181.85
177.65199279785156
180.85
181.85
07/31
180.91700744628906
180.59
181.78
180.91700744628906
180.59
181.78
08/01
182.6479949951172
180.87
181.79
182.6479949951172
180.87
181.79
08/02
182.89700317382812
181.11
181.77
182.89700317382812
181.11
181.77
08/03
182.31500244140625
181.29
181.76
182.31500244140625
181.29
181.76
08/04
181.31399536132812
182.02
181.71
181.31399536132812
182.02
181.71
08/07
180.85400390625
182.01
181.62
180.85400390625
182.01
181.62
08/08
182.14700317382812
181.91
181.56
182.14700317382812
181.91
181.56
08/09
182.52000427246094
181.83
181.52
182.52000427246094
181.83
181.52
08/10
182.8070068359375
181.93
181.49
182.8070068359375
181.93
181.49
08/11
183.51300048828125
182.37
181.49
183.51300048828125
182.37
181.49
08/14
183.83700561523438
182.96
181.54
183.83700561523438
182.96
181.54
08/15
184.4499969482422
183.43
181.65
184.4499969482422
183.43
181.65
08/16
184.9290008544922
183.91
181.8
184.9290008544922
183.91
181.8
08/17
186.2270050048828
184.59
182.06
186.2270050048828
184.59
182.06
08/18
185.7449951171875
185.04
182.24
185.7449951171875
185.04
182.24
08/21
185.1359405517578
185.3
182.39
185.1359405517578
185.3
182.39
08/22
186.5989990234375
185.73
182.6
186.5989990234375
185.73
182.6
08/23
185.572998046875
185.86
182.77
185.572998046875
185.86
182.77
08/24
184.02200317382812
185.41
182.91
184.02200317382812
185.41
182.91
08/25
183.9290008544922
185.05
183.06
183.9290008544922
185.05
183.06
08/28
184.46299743652344
184.92
183.16
184.46299743652344
184.92
183.16
08/29
184.6959991455078
184.54
183.29
184.6959991455078
184.54
183.29
08/30
184.468994140625
184.32
183.4
184.468994140625
184.32
183.4
08/31
185.69400024414062
184.65
183.57
185.69400024414062
184.65
183.57
09/01
184.33200073242188
184.73
183.84
184.33200073242188
184.73
183.84
09/04
183.8800048828125
184.61
183.96
183.8800048828125
184.61
183.96
09/05
184.92999267578125
184.66
184.05
184.92999267578125
184.66
184.05
09/06
185.35499572753906
184.84
184.15
185.35499572753906
184.84
184.15
09/07
184.60800170898438
184.62
184.24
184.60800170898438
184.62
184.24
09/08
183.77999877929688
184.51
184.34
183.77999877929688
184.51
184.34
09/11
183.71499633789062
184.48
184.45
183.71499633789062
184.48
184.45
09/12
183.4510040283203
184.18
184.51
183.4510040283203
184.18
184.51
09/13
183.7989959716797
183.87
184.56
183.7989959716797
183.87
184.56
09/14
184.01100158691406
183.75
184.61
184.01100158691406
183.75
184.61
09/15
182.87399291992188
183.57
184.58
182.87399291992188
183.57
184.58
09/18
183.30799865722656
183.49
184.56
183.30799865722656
183.49
184.56
09/19
182.77000427246094
183.35
184.49
182.77000427246094
183.35
184.49
09/20
183.08900451660156
183.21
184.42
183.08900451660156
183.21
184.42
09/21
182.83399963378906
182.98
184.28
182.83399963378906
182.98
184.28
09/22
181.49899291992188
182.7
184.11
181.49899291992188
182.7
184.11
09/25
181.69200134277344
182.38
183.97
181.69200134277344
182.38
183.97
09/26
181.72999572753906
182.17
183.78
181.72999572753906
182.17
183.78
09/27
181.02000427246094
181.75
183.6
181.02000427246094
181.75
183.6
09/28
181.40699768066406
181.47
183.49
181.40699768066406
181.47
183.49
09/29
182.2480010986328
181.62
183.43
182.2480010986328
181.62
183.43
10/02
182.30999755859375
181.74
183.34
182.30999755859375
181.74
183.34
10/03
181.17300415039062
181.63
183.2
181.17300415039062
181.63
183.2
10/04
180.1820068359375
181.46
183.03
180.1820068359375
181.46
183.03
10/05
180.78900146484375
181.34
182.83
180.78900146484375
181.34
182.83
10/06
180.9219970703125
181.08
182.7
180.9219970703125
181.08
182.7
10/09
182.2740020751953
181.07
182.63
182.2740020751953
181.07
182.63
10/10
181.68299865722656
181.17
182.5
181.68299865722656
181.17
182.5
10/11
182.63600158691406
181.66
182.39
182.63600158691406
181.66
182.39
10/12
183.53399658203125
182.21
182.35
183.53399658203125
182.21
182.35
10/13
182.47000122070312
182.52
182.3
182.47000122070312
182.52
182.3
10/16
181.75999450683594
182.42
182.22
181.75999450683594
182.42
182.22
10/17
182.656005859375
182.61
182.19
182.656005859375
182.61
182.19
10/18
182.36000061035156
182.56
182.13
182.36000061035156
182.56
182.13
10/19
181.78700256347656
182.21
182.04
181.78700256347656
182.21
182.04
10/20
181.76800537109375
182.07
182
181.76800537109375
182.07
182
10/23
182.29600524902344
182.17
181.96
182.29600524902344
182.17
181.96
10/24
183.447998046875
182.33
181.98
183.447998046875
182.33
181.98
10/25
182.2310028076172
182.31
181.95
182.2310028076172
182.31
181.95
10/26
181.64999389648438
182.28
181.9
181.64999389648438
182.28
181.9
10/27
182.4720001220703
182.42
181.94
182.4720001220703
182.42
181.94
10/30
181.36900329589844
182.23
181.93
181.36900329589844
182.23
181.93
10/31
181.38299560546875
181.82
181.91
181.38299560546875
181.82
181.91
11/01
183.8350067138672
182.14
182.03
183.8350067138672
182.14
182.03
11/02
183.40699768066406
182.49
182.11
183.40699768066406
182.49
182.11
11/03
183.43899536132812
182.69
182.15
183.43899536132812
182.69
182.15
11/06
184.8939971923828
183.39
182.26
184.8939971923828
183.39
182.26
11/07
185.14199829101562
184.14
182.42
185.14199829101562
184.14
182.42
11/08
184.83900451660156
184.34
182.6
184.83900451660156
184.34
182.6
11/09
185.3070068359375
184.72
182.78
185.3070068359375
184.72
182.78
11/10
184.86700439453125
185.01
182.94
184.86700439453125
185.01
182.94
11/13
185.20599365234375
185.07
183.06
185.20599365234375
185.07
183.06
11/14
186.1999969482422
185.28
183.24
186.1999969482422
185.28
183.24
11/15
187.9980010986328
185.92
183.45
187.9980010986328
185.92
183.45
11/16
187.82400512695312
186.42
183.62
187.82400512695312
186.42
183.62
11/17
187.0749969482422
186.86
183.81
187.0749969482422
186.86
183.81
11/20
186.72799682617188
187.16
184.01
186.72799682617188
187.16
184.01
11/21
185.5679931640625
187.04
184.12
185.5679931640625
187.04
184.12
11/22
185.83399963378906
186.61
184.26
185.83399963378906
186.61
184.26
11/23
186.66299438476562
186.37
184.46
186.66299438476562
186.37
184.46
11/24
187.5279998779297
186.46
184.69
187.5279998779297
186.46
184.69
11/27
188.44900512695312
186.81
184.93
188.44900512695312
186.81
184.93
11/28
187.54200744628906
187.2
185.1
187.54200744628906
187.2
185.1
11/29
186.92999267578125
187.42
185.29
186.92999267578125
187.42
185.29
11/30
186.65899658203125
187.42
185.49
186.65899658203125
187.42
185.49
12/01
186.927001953125
187.3
185.66
186.927001953125
187.3
185.66
12/04
186.0919952392578
186.83
185.85
186.0919952392578
186.83
185.85
12/05
186.1199951171875
186.55
186.04
186.1199951171875
186.55
186.04
12/06
185.35699462890625
186.23
186.1
185.35699462890625
186.23
186.1
12/07
184.8159942626953
185.86
186.16
184.8159942626953
185.86
186.16
12/08
181.5989990234375
184.8
186.09
181.5989990234375
184.8
186.09
12/11
182.0070037841797
183.98
185.97
182.0070037841797
183.98
185.97
12/12
183.3719940185547
183.43
185.9
183.3719940185547
183.43
185.9
12/13
182.59800720214844
182.88
185.81
182.59800720214844
182.88
185.81
12/14
180.2100067138672
181.96
185.61
180.2100067138672
181.96
185.61
12/15
181.66099548339844
181.97
185.48
181.66099548339844
181.97
185.48
12/18
180.32899475097656
181.63
185.28
180.32899475097656
181.63
185.28
12/19
180.5449981689453
181.07
185.06
180.5449981689453
181.07
185.06
12/20
183.16400146484375
181.18
184.86
183.16400146484375
181.18
184.86
12/21
181.40899658203125
181.42
184.61
181.40899658203125
181.42
184.61
12/22
180.11399841308594
181.11
184.33
180.11399841308594
181.11
184.33
12/25
181.17361450195312
181.28
184.11
181.17361450195312
181.28
184.11
12/26
180.66400146484375
181.3
183.91
180.66400146484375
181.3
183.91
12/27
181.26300048828125
180.92
183.73
181.26300048828125
180.92
183.73
12/28
180.9499969482422
180.83
183.5
180.9499969482422
180.83
183.5
12/29
180.04100036621094
180.82
183.2
180.04100036621094
180.82
183.2