2025年（平成37年）のポンド／円の為替チャートとデータ
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
197.40499877929688
197.40499877929688
01/03
194.7975311279297
194.7975311279297
01/06
195.68600463867188
195.68600463867188
01/07
197.33900451660156
197.33900451660156
01/08
197.39999389648438
196.53
197.39999389648438
196.53
01/09
195.51300048828125
196.15
195.51300048828125
196.15
01/10
194.3800048828125
196.06
194.3800048828125
196.06
01/13
192.6840057373047
195.46
192.6840057373047
195.46
01/14
192.49400329589844
194.49
192.49400329589844
194.49
01/15
192.97799682617188
193.61
192.97799682617188
193.61
01/16
191.28799438476562
192.76
191.28799438476562
192.76
01/17
190.0780029296875
191.9
190.0780029296875
191.9
01/20
190.22900390625
191.41
190.22900390625
191.41
01/21
191.4250030517578
191.2
191.4250030517578
191.2
01/22
192.13999938964844
191.03
192.13999938964844
191.03
01/23
192.6199951171875
191.3
192.6199951171875
191.3
01/24
192.87606811523438
191.86
192.87606811523438
191.86
01/27
194.0279998779297
192.62
194.0279998779297
192.62
01/28
193.0070037841797
192.93
193.0070037841797
192.93
01/29
193.5019989013672
193.21
193.5019989013672
193.21
01/30
193.25799560546875
193.33
193.25799560546875
193.33
01/31
191.4250030517578
193.04
191.4250030517578
193.04
02/03
190.94700622558594
192.43
190.94700622558594
192.43
02/04
193.0240020751953
192.43
193.0240020751953
192.43
02/05
192.2949981689453
192.19
193.31
192.2949981689453
192.19
193.31
02/06
190.8000030517578
191.7
193.05
190.8000030517578
191.7
193.05
02/07
188.01300048828125
191.02
192.78
188.01300048828125
191.02
192.78
02/10
188.14599609375
190.46
192.48
188.14599609375
190.46
192.48
02/11
187.55099487304688
189.36
192.08
187.55099487304688
189.36
192.08
02/12
190.1750030517578
188.94
191.8
190.1750030517578
188.94
191.8
02/13
192.03599548339844
189.18
191.66
192.03599548339844
189.18
191.66
02/14
192.19700622558594
190.02
191.57
192.19700622558594
190.02
191.57
02/17
191.29600524902344
190.65
191.51
191.29600524902344
190.65
191.51
02/18
191.125
191.37
191.46
191.125
191.37
191.46
02/19
191.8159942626953
191.69
191.41
191.8159942626953
191.69
191.41
02/20
190.26600646972656
191.34
191.37
190.26600646972656
191.34
191.37
02/21
189.27000427246094
190.75
191.34
189.27000427246094
190.75
191.34
02/24
188.96600341796875
190.29
191.29
188.96600341796875
190.29
191.29
02/25
189.07000732421875
189.88
191.19
189.07000732421875
189.88
191.19
02/26
188.9250030517578
189.3
191.07
188.9250030517578
189.3
191.07
02/27
188.74099731445312
188.99
190.91
188.74099731445312
188.99
190.91
02/28
188.98699951171875
188.94
190.75
188.98699951171875
188.94
190.75
03/03
190.0189971923828
189.15
190.59
190.0189971923828
189.15
190.59
03/04
189.62399291992188
189.26
190.46
189.62399291992188
189.26
190.46
03/05
191.62899780273438
189.8
190.38
191.62899780273438
189.8
190.38
03/06
191.93099975585938
190.44
190.33
191.93099975585938
190.44
190.33
03/07
190.8300018310547
190.81
190.31
190.8300018310547
190.81
190.31
03/10
190.88299560546875
190.98
190.3
190.88299560546875
190.98
190.3
03/11
189.34300231933594
190.92
190.16
189.34300231933594
190.92
190.16
03/12
191.62600708007812
190.92
190.13
191.62600708007812
190.92
190.13
03/13
192.218994140625
190.98
190.19
192.218994140625
190.98
190.19
03/14
191.6909942626953
191.15
190.33
191.6909942626953
191.15
190.33
03/17
192.12899780273438
191.4
190.49
192.12899780273438
191.4
190.49
03/18
193.96400451660156
192.33
190.75
193.96400451660156
192.33
190.75
03/19
194.27699279785156
192.86
190.91
194.27699279785156
192.86
190.91
03/20
193.18299865722656
193.05
190.96
193.18299865722656
193.05
190.96
03/21
192.68699645996094
193.25
190.98
192.68699645996094
193.25
190.98
03/24
193.44200134277344
193.51
191.07
193.44200134277344
193.51
191.07
03/25
194.85000610351562
193.69
191.21
194.85000610351562
193.69
191.21
03/26
194.0800018310547
193.65
191.31
194.0800018310547
193.65
191.31
03/27
193.76400756835938
193.76
191.45
193.76400756835938
193.76
191.45
03/28
195.36099243164062
194.3
191.69
195.36099243164062
194.3
191.69
03/31
193.56500244140625
194.32
191.87
193.56500244140625
194.32
191.87
04/01
193.68800354003906
194.09
192.06
193.68800354003906
194.09
192.06
04/02
193.55599975585938
193.99
192.24
193.55599975585938
193.99
192.24
04/03
192.9029998779297
193.81
192.41
192.9029998779297
193.81
192.41
04/04
191.3820037841797
193.02
192.51
191.3820037841797
193.02
192.51
04/07
187.7429962158203
191.85
192.41
187.7429962158203
191.85
192.41
04/08
188.18499755859375
190.75
192.36
188.18499755859375
190.75
192.36
04/09
186.51499938964844
189.35
192.15
186.51499938964844
189.35
192.15
04/10
189.03500366210938
188.57
192.04
189.03500366210938
188.57
192.04
04/11
186.74000549316406
187.64
191.87
186.74000549316406
187.64
191.87
04/14
188.0019989013672
187.7
191.76
188.0019989013672
187.7
191.76
04/15
188.6699981689453
187.79
191.73
188.6699981689453
187.79
191.73
04/16
189.36000061035156
188.36
191.64
189.36000061035156
188.36
191.64
04/17
187.7740020751953
188.11
191.46
187.7740020751953
188.11
191.46
04/22
188.4530029296875
188.45
191.33
188.4530029296875
188.45
191.33
04/23
189.3800048828125
188.73
191.22
189.3800048828125
188.73
191.22
04/24
189.96800231933594
188.99
191.06
189.96800231933594
188.99
191.06
04/25
190.39199829101562
189.19
190.91
190.39199829101562
189.19
190.91
04/28
191.1580047607422
189.87
190.83
191.1580047607422
189.87
190.83
04/29
191.01499938964844
190.38
190.76
191.01499938964844
190.38
190.76
04/30
190.8249969482422
190.67
190.65
190.8249969482422
190.67
190.65
05/01
190.5290069580078
190.78
190.48
190.5290069580078
190.78
190.48
05/02
193.23300170898438
191.35
190.45
193.23300170898438
191.35
190.45
05/05
191.92999267578125
191.51
190.37
191.92999267578125
191.51
190.37
05/06
190.9199981689453
191.49
190.2
190.9199981689453
191.49
190.2
05/07
191.01600646972656
191.53
190.09
191.01600646972656
191.53
190.09
05/08
191.18600463867188
191.66
189.99
191.18600463867188
191.66
189.99
05/09
193.24899291992188
191.66
189.98
193.24899291992188
191.66
189.98
05/12
193.72999572753906
192.02
190.02
193.72999572753906
192.02
190.02
05/13
195.4199981689453
192.92
190.18
195.4199981689453
192.92
190.18
05/14
196.2570037841797
193.97
190.52
196.2570037841797
193.97
190.52
05/15
194.49899291992188
194.63
190.77
194.49899291992188
194.63
190.77
05/16
193.7310028076172
194.73
191.06
193.7310028076172
194.73
191.06
05/19
193.30799865722656
194.64
191.23
193.30799865722656
194.64
191.23
05/20
193.67799377441406
194.29
191.51
193.67799377441406
194.29
191.51
05/21
193.3489990234375
193.71
191.72
193.3489990234375
193.71
191.72
05/22
192.88499450683594
193.39
191.89
192.88499450683594
193.39
191.89
05/23
193.04299926757812
193.25
192.04
193.04299926757812
193.25
192.04
05/26
193.36099243164062
193.26
192.26
193.36099243164062
193.26
192.26
05/27
193.5
193.23
192.46
193.5
193.23
192.46
05/28
194.8179931640625
193.52
192.68
194.8179931640625
193.52
192.68
05/29
195.67599487304688
194.08
192.91
195.67599487304688
194.08
192.91
05/30
194.0970001220703
194.29
193.06
194.0970001220703
194.29
193.06
06/02
193.66700744628906
194.35
193.16
193.66700744628906
194.35
193.16
06/03
193.1020050048828
194.27
193.24
193.1020050048828
194.27
193.24
06/04
194.61500549316406
194.23
193.39
194.61500549316406
194.23
193.39
06/05
193.41900634765625
193.78
193.51
193.41900634765625
193.78
193.51
06/06
194.9320068359375
193.95
193.58
194.9320068359375
193.95
193.58
06/09
195.87100219726562
194.39
193.73
195.87100219726562
194.39
193.73
06/10
195.93699645996094
194.95
193.93
195.93699645996094
194.95
193.93
06/11
195.61199951171875
195.15
194.12
195.61199951171875
195.15
194.12
06/12
195.6230010986328
195.6
194.3
195.6230010986328
195.6
194.3
06/13
195.0959930419922
195.63
194.37
195.0959930419922
195.63
194.37
06/16
196.74551391601562
195.8
194.49
196.74551391601562
195.8
194.49
06/17
196.31300354003906
195.88
194.53
196.31300354003906
195.88
194.53
06/18
195.22000122070312
195.8
194.48
195.22000122070312
195.8
194.48
06/19
194.45599365234375
195.57
194.48
194.45599365234375
195.57
194.48
06/20
195.69200134277344
195.69
194.56
195.69200134277344
195.69
194.56
06/23
196.44900512695312
195.63
194.69
196.44900512695312
195.63
194.69
06/24
197.64500427246094
195.89
194.84
197.64500427246094
195.89
194.84
06/25
197.34300231933594
196.32
195
197.34300231933594
196.32
195
06/26
198.3719940185547
197.1
195.22
198.3719940185547
197.1
195.22
06/27
198.5659942626953
197.68
195.45
198.5659942626953
197.68
195.45
06/30
198.23699951171875
198.03
195.64
198.23699951171875
198.03
195.64
07/01
197.44400024414062
197.99
195.8
197.44400024414062
197.99
195.8
07/02
197.11000061035156
197.95
195.89
197.11000061035156
197.95
195.89
07/03
195.9029998779297
197.45
195.9
195.9029998779297
197.45
195.9
07/04
197.73300170898438
197.29
196.04
197.73300170898438
197.29
196.04
07/07
197.2519989013672
197.09
196.19
197.2519989013672
197.09
196.19
07/08
198.73699951171875
197.35
196.41
198.73699951171875
197.35
196.41
07/09
199.48300170898438
197.82
196.61
199.48300170898438
197.82
196.61
07/10
198.5800018310547
198.36
196.81
198.5800018310547
198.36
196.81
07/11
198.63299560546875
198.54
196.96
198.63299560546875
198.54
196.96
07/14
198.74200439453125
198.84
197.08
198.74200439453125
198.84
197.08
07/15
198.4459991455078
198.78
197.18
198.4459991455078
198.78
197.18
07/16
199.22900390625
198.73
197.32
199.22900390625
198.73
197.32
07/17
198.47300720214844
198.7
197.44
198.47300720214844
198.7
197.44
07/18
199.3800048828125
198.85
197.61
199.3800048828125
198.85
197.61
07/21
199.11599731445312
198.93
197.7
199.11599731445312
198.93
197.7
07/22
198.82899475097656
199.01
197.8
198.82899475097656
199.01
197.8
07/23
198.46800231933594
198.85
197.93
198.46800231933594
198.85
197.93
07/24
198.6999969482422
198.9
198.1
198.6999969482422
198.9
198.1
07/25
198.58700561523438
198.74
198.22
198.58700561523438
198.74
198.22
07/28
198.6280059814453
198.64
198.31
198.6280059814453
198.64
198.31
07/29
198.35800170898438
198.55
198.33
198.35800170898438
198.55
198.33
07/30
198.20899963378906
198.5
198.37
198.20899963378906
198.5
198.37
07/31
197.8179931640625
198.32
198.35
197.8179931640625
198.32
198.35
08/01
199.14700317382812
198.43
198.37
199.14700317382812
198.43
198.37
08/04
195.79600524902344
197.87
198.27
195.79600524902344
197.87
198.27
08/05
195.18299865722656
197.23
198.18
195.18299865722656
197.23
198.18
08/06
196.2310028076172
196.84
198.15
196.2310028076172
196.84
198.15
08/07
196.60800170898438
196.59
198.17
196.60800170898438
196.59
198.17
08/08
197.5070037841797
196.27
198.17
197.5070037841797
196.27
198.17
08/11
198.49000549316406
196.8
198.22
198.49000549316406
196.8
198.22
08/12
198.99000549316406
197.57
198.23
198.99000549316406
197.57
198.23
08/13
199.52099609375
198.22
198.23
199.52099609375
198.22
198.23
08/14
199.85699462890625
198.87
198.28
199.85699462890625
198.87
198.28
08/15
199.8209991455078
199.34
198.33
199.8209991455078
199.34
198.33
08/18
199.62600708007812
199.56
198.36
199.62600708007812
199.56
198.36
08/19
199.80099487304688
199.73
198.41
199.80099487304688
199.73
198.41
08/20
199.23399353027344
199.67
198.42
199.23399353027344
199.67
198.42
08/21
198.3509979248047
199.37
198.41
198.3509979248047
199.37
198.41
08/22
199.08799743652344
199.22
198.4
199.08799743652344
199.22
198.4
08/25
198.8979949951172
199.07
198.39
198.8979949951172
199.07
198.39
08/26
198.86199951171875
198.89
198.39
198.86199951171875
198.89
198.39
08/27
198.72000122070312
198.78
198.4
198.72000122070312
198.78
198.4
08/28
198.92300415039062
198.9
198.41
198.92300415039062
198.9
198.41
08/29
198.32400512695312
198.75
198.4
198.32400512695312
198.75
198.4
09/01
198.6280059814453
198.69
198.4
198.6280059814453
198.69
198.4
09/02
199.26100158691406
198.77
198.44
199.26100158691406
198.77
198.44
09/03
198.7949981689453
198.79
198.46
198.7949981689453
198.79
198.46
09/04
198.89700317382812
198.78
198.5
198.89700317382812
198.78
198.5
09/05
199.468994140625
199.01
198.52
199.468994140625
199.01
198.52
09/08
200.1540069580078
199.32
198.69
200.1540069580078
199.32
198.69
09/09
199.7100067138672
199.41
198.87
199.7100067138672
199.41
198.87
09/10
199.28599548339844
199.5
198.99
199.28599548339844
199.5
198.99
09/11
199.40499877929688
199.6
199.1
199.40499877929688
199.6
199.1
09/12
199.86599731445312
199.68
199.2
199.86599731445312
199.68
199.2
09/15
200.12600708007812
199.68
199.26
200.12600708007812
199.68
199.26
09/16
200.5
199.84
199.32
200.5
199.84
199.32
09/17
199.8979949951172
199.96
199.34
199.8979949951172
199.96
199.34
09/18
200.2010040283203
200.12
199.35
200.2010040283203
200.12
199.35
09/19
200.54800415039062
200.25
199.38
200.54800415039062
200.25
199.38
09/22
199.39300537109375
200.11
199.37
199.39300537109375
200.11
199.37
09/23
199.63900756835938
199.94
199.37
199.63900756835938
199.94
199.37
09/24
199.60800170898438
199.88
199.38
199.60800170898438
199.88
199.38
09/25
200.10000610351562
199.86
199.45
200.10000610351562
199.86
199.45
09/26
199.8509979248047
199.72
199.48
199.8509979248047
199.72
199.48
09/29
200.31399536132812
199.9
199.54
200.31399536132812
199.9
199.54
09/30
199.64599609375
199.9
199.57
199.64599609375
199.9
199.57
10/01
198.94900512695312
199.77
199.58
198.94900512695312
199.77
199.58
10/02
198.25999450683594
199.4
199.55
198.25999450683594
199.4
199.55
10/03
197.86000061035156
199.01
199.53
197.86000061035156
199.01
199.53
10/06
200.9600067138672
199.14
199.63
200.9600067138672
199.14
199.63
10/07
202.7050018310547
199.75
199.77
202.7050018310547
199.75
199.77
10/08
204.05799865722656
200.77
199.98
204.05799865722656
200.77
199.98
10/09
204.59800720214844
202.04
200.2
204.59800720214844
202.04
200.2
10/10
203.50399780273438
203.17
200.37
203.50399780273438
203.17
200.37
10/13
202.77200317382812
203.53
200.47
202.77200317382812
203.53
200.47
10/14
203.2239990234375
203.63
200.61
203.2239990234375
203.63
200.61
10/15
202.11599731445312
203.24
200.72
202.11599731445312
203.24
200.72
10/16
202.36000061035156
202.8
200.84
202.36000061035156
202.8
200.84
10/17
201.83799743652344
202.46
200.92
201.83799743652344
202.46
200.92
10/20
202.58200073242188
202.42
201.02
202.58200073242188
202.42
201.02
10/21
202.10400390625
202.2
201.08
202.10400390625
202.2
201.08
10/22
202.9929962158203
202.38
201.21
202.9929962158203
202.38
201.21
10/23
202.8780059814453
202.48
201.31
202.8780059814453
202.48
201.31
10/24
203.3719940185547
202.79
201.43
203.3719940185547
202.79
201.43
10/27
203.90699768066406
203.05
201.61
203.90699768066406
203.05
201.61
10/28
203.69500732421875
203.37
201.77
203.69500732421875
203.37
201.77
10/29
201.47000122070312
203.06
201.84
201.47000122070312
203.06
201.84
10/30
201.50399780273438
202.79
201.9
201.50399780273438
202.79
201.9
10/31
202.50900268554688
202.62
202.01
202.50900268554688
202.62
202.01
11/03
202.5189971923828
202.34
202.1
202.5189971923828
202.34
202.1
11/04
202.54100036621094
202.11
202.21
202.54100036621094
202.11
202.21
11/05
199.9199981689453
201.8
202.25
199.9199981689453
201.8
202.25
11/06
201.08999633789062
201.72
202.36
201.08999633789062
201.72
202.36
11/07
200.97000122070312
201.41
202.49
200.97000122070312
201.41
202.49
11/10
202.12600708007812
201.33
202.53
202.12600708007812
201.33
202.53
11/11
203.03500366210938
201.43
202.55
203.03500366210938
201.43
202.55
11/12
202.63800048828125
201.97
202.49
202.63800048828125
201.97
202.49
11/13
203.09800720214844
202.37
202.43
203.09800720214844
202.37
202.43
11/14
203.35899353027344
202.85
202.42
203.35899353027344
202.85
202.42
11/17
203.41900634765625
203.11
202.45
203.41900634765625
203.11
202.45
11/18
204.26600646972656
203.36
202.49
204.26600646972656
203.36
202.49
11/19
204.50100708007812
203.73
202.59
204.50100708007812
203.73
202.59
11/20
205.04100036621094
204.12
202.7
205.04100036621094
204.12
202.7
11/21
205.9040069580078
204.63
202.86
205.9040069580078
204.63
202.86
11/24
205.2030029296875
204.98
202.96
205.2030029296875
204.98
202.96
11/25
205.66900634765625
205.26
203.11
205.66900634765625
205.26
203.11
11/26
205.5590057373047
205.48
203.21
205.5590057373047
205.48
203.21
11/27
206.9320068359375
205.85
203.37
206.9320068359375
205.85
203.37
11/28
206.9250030517578
206.06
203.51
206.9250030517578
206.06
203.51
12/01
206.4239959716797
206.3
203.61
206.4239959716797
206.3
203.61
12/02
205.4739990234375
206.26
203.68
205.4739990234375
206.26
203.68
12/03
205.96200561523438
206.34
203.86
205.96200561523438
206.34
203.86
12/04
207.0330047607422
206.36
204.08
207.0330047607422
206.36
204.08
12/05
206.6649932861328
206.31
204.25
206.6649932861328
206.31
204.25
12/08
206.9770050048828
206.42
204.43
206.9770050048828
206.42
204.43
12/09
207.6699981689453
206.86
204.63
207.6699981689453
206.86
204.63
12/10
208.63400268554688
207.4
204.98
208.63400268554688
207.4
204.98
12/11
208.56900024414062
207.7
205.28
208.56900024414062
207.7
205.28
12/12
208.30999755859375
208.03
205.58
208.30999755859375
208.03
205.58
12/15
208.3699951171875
208.31
205.83
208.3699951171875
208.31
205.83
12/16
207.40699768066406
208.26
206
207.40699768066406
208.26
206
12/17
207.7760009765625
208.09
206.21
207.7760009765625
208.09
206.21
12/18
207.94900512695312
207.96
206.4
207.94900512695312
207.96
206.4
12/19
208.2429962158203
207.95
206.6
208.2429962158203
207.95
206.6
12/22
210.875
208.45
206.89
210.875
208.45
206.89
12/23
211.23599243164062
209.22
207.17
211.23599243164062
209.22
207.17
12/24
210.95599365234375
209.85
207.43
210.95599365234375
209.85
207.43
12/26
210.8419952392578
210.43
207.66
210.8419952392578
210.43
207.66
12/29
211.16700744628906
211.02
207.87
211.16700744628906
211.02
207.87
12/30
210.7550048828125
210.99
208.1
210.7550048828125
210.99
208.1
12/31
210.61000061035156
210.87
208.29
210.61000061035156
210.87
208.29