2003年（平成15年）の米ドル／円の為替チャートとデータ

TOP＞FXの練習

米ドル／円

2003年のUSD/JPY（米ドル/日本円）の為替レートは、日本政府と日銀による大規模な為替介入が大きな影響を与えました。この介入は円高を抑制する目的で行われ、ドル高基調を支える要因となりました。また、アメリカでは政策金利の引き下げが進み、ドル安が進行する局面も見られました。これらの要因が2003年のUSD/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。





2003年の主な経済ニュース


1996年/1997年/1998年/1999年/2000年/2001年/2002年/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/

2003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
118.70999908447266

01/02
120.20999908447266

01/03
119.66999816894531

01/06
119.36000061035156

01/07
120.22000122070312
119.63
01/08
119.11000061035156
119.71
01/09
119.37999725341797
119.55
01/10
119.30000305175781
119.47
01/13
119.23999786376953
119.45
01/14
118.0
119.01
01/15
118.11000061035156
118.81
01/16
117.81999969482422
118.49
01/17
117.77999877929688
118.19
01/20
118.01000213623047
117.94
01/21
118.16000366210938
117.98
01/22
118.33999633789062
118.02
01/23
118.12000274658203
118.08
01/24
117.80999755859375
118.09
01/27
118.55000305175781
118.2
01/28
118.68000030517578
118.3
01/29
118.62999725341797
118.36
01/30
119.04000091552734
118.54
01/31
119.91000366210938
118.96
02/03
120.30000305175781
119.31
02/04
119.83999633789062
119.54
118.89
02/05
120.13999938964844
119.85
118.95
02/06
119.88999938964844
120.02
118.94
02/07
120.22000122070312
120.08
118.96
02/10
121.20999908447266
120.26
119.03
02/11
120.94999694824219
120.48
119.06
02/12
121.31999969482422
120.72
119.15
02/13
120.33000183105469
120.81
119.19
02/14
120.30000305175781
120.82
119.23
02/17
120.20999908447266
120.62
119.27
02/18
119.04000091552734
120.24
119.31
02/19
118.68000030517578
119.71
119.33
02/20
118.30000305175781
119.31
119.35
02/21
118.61000061035156
118.97
119.38
02/24
118.1500015258789
118.56
119.39
02/25
117.45999908447266
118.24
119.36
02/26
117.08999633789062
117.92
119.31
02/27
117.70999908447266
117.8
119.29
02/28
118.08999633789062
117.7
119.31
03/03
117.6500015258789
117.6
119.27
03/04
117.13999938964844
117.54
119.21
03/05
117.29000091552734
117.58
119.15
03/06
117.30000305175781
117.49
119.09
03/07
117.05000305175781
117.29
118.97
03/10
116.8499984741211
117.13
118.83
03/11
117.12000274658203
117.12
118.72
03/12
117.48999786376953
117.16
118.62
03/13
118.66000366210938
117.43
118.57
03/14
118.30000305175781
117.68
118.49
03/17
118.80999755859375
118.08
118.4
03/18
118.5999984741211
118.37
118.3
03/19
120.05999755859375
118.89
118.25
03/20
120.30000305175781
119.21
118.25
03/21
121.45999908447266
119.85
118.3
03/24
120.68000030517578
120.22
118.32
03/25
119.91000366210938
120.48
118.35
03/26
119.9800033569336
120.47
118.4
03/27
119.97000122070312
120.4
118.47
03/28
119.72000122070312
120.05
118.51
03/31
118.01000213623047
119.52
118.51
04/01
117.79000091552734
119.09
118.52
04/02
119.13999938964844
118.93
118.6
04/03
118.7300033569336
118.68
118.64
04/04
119.94999694824219
118.72
118.72
04/07
119.88999938964844
119.1
118.81
04/08
119.70999908447266
119.48
118.91
04/09
120.08000183105469
119.67
119.02
04/10
119.54000091552734
119.83
119.11
04/11
120.5199966430664
119.95
119.25
04/14
120.29000091552734
120.03
119.39
04/15
120.30999755859375
120.15
119.52
04/16
119.55999755859375
120.04
119.6
04/17
119.6500015258789
120.07
119.64
04/18
119.80999755859375
119.92
119.7
04/21
120.52999877929688
119.97
119.77
04/22
119.87000274658203
119.88
119.82
04/23
120.47000122070312
120.07
119.83
04/24
119.76000213623047
120.09
119.81
04/25
120.16000366210938
120.16
119.76
04/28
120.4800033569336
120.15
119.75
04/29
119.86000061035156
120.15
119.75
04/30
118.81999969482422
119.82
119.7
05/01
118.44999694824219
119.55
119.64
05/02
119.02999877929688
119.33
119.62
05/05
118.44999694824219
118.92
119.63
05/06
117.58999633789062
118.47
119.63
05/07
116.41999816894531
117.99
119.52
05/08
117.08000183105469
117.71
119.45
05/09
117.3499984741211
117.38
119.35
05/12
117.0
117.09
119.23
05/13
116.7699966430664
116.92
119.11
05/14
116.20999908447266
116.88
118.96
05/15
116.43000030517578
116.75
118.83
05/16
116.01000213623047
116.48
118.65
05/19
117.08000183105469
116.5
118.53
05/20
116.63999938964844
116.47
118.38
05/21
117.5999984741211
116.75
118.3
05/22
117.25
116.92
118.2
05/23
116.94999694824219
117.1
118.09
05/26
116.86000061035156
117.06
117.94
05/27
117.2699966430664
117.19
117.84
05/28
118.55000305175781
117.38
117.76
05/29
118.16999816894531
117.56
117.7
05/30
119.30000305175781
118.03
117.66
06/02
118.6500015258789
118.39
117.59
06/03
119.13999938964844
118.76
117.56
06/04
118.83000183105469
118.82
117.56
06/05
117.72000122070312
118.73
117.53
06/06
118.62999725341797
118.59
117.52
06/09
118.18000030517578
118.5
117.51
06/10
117.66999816894531
118.21
117.51
06/11
117.69000244140625
117.98
117.56
06/12
117.62000274658203
117.96
117.58
06/13
117.38999938964844
117.71
117.58
06/16
117.63999938964844
117.6
117.61
06/17
118.08999633789062
117.69
117.66
06/18
117.94000244140625
117.74
117.73
06/19
118.44999694824219
117.9
117.81
06/20
118.33000183105469
118.09
117.91
06/23
117.70999908447266
118.1
117.93
06/24
117.91999816894531
118.07
117.98
06/25
117.93000030517578
118.07
118
06/26
119.26000213623047
118.23
118.08
06/27
119.52999877929688
118.47
118.18
06/30
119.66999816894531
118.86
118.29
07/01
119.23999786376953
119.13
118.37
07/02
118.1500015258789
119.17
118.35
07/03
118.16999816894531
118.95
118.35
07/04
118.33000183105469
118.71
118.32
07/07
118.08999633789062
118.4
118.29
07/08
118.25
118.2
118.26
07/09
117.80999755859375
118.13
118.22
07/10
117.66999816894531
118.03
118.21
07/11
117.91000366210938
117.95
118.19
07/14
117.72000122070312
117.87
118.17
07/15
117.86000061035156
117.79
118.17
07/16
118.0199966430664
117.84
118.19
07/17
118.81999969482422
118.07
118.24
07/18
118.41999816894531
118.17
118.28
07/21
118.55000305175781
118.33
118.31
07/22
119.0199966430664
118.57
118.35
07/23
118.72000122070312
118.71
118.38
07/24
118.94999694824219
118.73
118.4
07/25
118.76000213623047
118.8
118.42
07/28
119.41000366210938
118.97
118.49
07/29
119.81999969482422
119.13
118.56
07/30
120.27999877929688
119.44
118.66
07/31
120.55999755859375
119.77
118.71
08/01
120.12999725341797
120.04
118.73
08/04
120.30999755859375
120.22
118.76
08/05
119.9000015258789
120.24
118.79
08/06
120.19999694824219
120.22
118.87
08/07
119.11000061035156
119.93
118.9
08/08
119.02999877929688
119.71
118.93
08/11
118.5
119.35
118.95
08/12
118.5999984741211
119.09
118.96
08/13
119.19999694824219
118.89
119.02
08/14
118.97000122070312
118.86
119.07
08/15
119.12999725341797
118.88
119.12
08/18
119.4000015258789
119.06
119.19
08/19
118.56999969482422
119.05
119.22
08/20
118.05999755859375
118.83
119.22
08/21
117.83000183105469
118.6
119.18
08/22
117.48999786376953
118.27
119.14
08/25
117.2300033569336
117.84
119.09
08/26
117.30000305175781
117.58
119.02
08/27
117.4800033569336
117.47
118.97
08/28
117.31999969482422
117.36
118.9
08/29
116.88999938964844
117.24
118.83
09/01
116.5
117.1
118.71
09/02
116.44000244140625
116.93
118.58
09/03
115.91000366210938
116.61
118.4
09/04
116.8499984741211
116.52
118.25
09/05
116.79000091552734
116.5
118.12
09/08
116.61000061035156
116.52
117.97
09/09
116.80999755859375
116.59
117.85
09/10
117.06999969482422
116.83
117.72
09/11
117.08000183105469
116.87
117.64
09/12
117.2699966430664
116.97
117.57
09/15
117.41000366210938
117.13
117.53
09/16
116.19000244140625
117
117.43
09/17
116.11000061035156
116.81
117.31
09/18
115.2300033569336
116.44
117.16
09/19
113.91000366210938
115.77
116.95
09/22
112.06999969482422
114.7
116.66
09/23
112.2699966430664
113.92
116.4
09/24
111.88999938964844
113.07
116.16
09/25
112.0999984741211
112.45
115.93
09/26
111.69000244140625
112
115.7
09/29
110.81999969482422
111.75
115.44
09/30
111.29000091552734
111.56
115.2
10/01
111.2300033569336
111.43
114.95
10/02
110.87000274658203
111.18
114.69
10/03
110.80999755859375
111
114.45
10/06
110.93000030517578
111.03
114.23
10/07
109.91000366210938
110.75
113.96
10/08
109.5199966430664
110.41
113.71
10/09
109.0999984741211
110.05
113.4
10/10
108.55999755859375
109.6
113.07
10/13
108.9800033569336
109.21
112.76
10/14
108.79000091552734
108.99
112.44
10/15
109.51000213623047
108.99
112.14
10/16
109.7699966430664
109.12
111.85
10/17
109.30000305175781
109.27
111.53
10/20
110.18000030517578
109.51
111.24
10/21
109.55999755859375
109.66
110.98
10/22
108.95999908447266
109.55
110.69
10/23
109.41999816894531
109.48
110.46
10/24
109.2300033569336
109.47
110.27
10/27
108.43000030517578
109.12
110.12
10/28
108.1500015258789
108.84
109.96
10/29
108.22000122070312
108.69
109.81
10/30
108.5999984741211
108.53
109.67
10/31
110.0
108.68
109.61
11/03
110.80000305175781
109.15
109.6
11/04
109.55000305175781
109.43
109.54
11/05
109.86000061035156
109.76
109.48
11/06
110.16999816894531
110.08
109.45
11/07
109.33000183105469
109.94
109.39
11/10
108.7300033569336
109.53
109.31
11/11
108.7699966430664
109.37
109.26
11/12
108.68000030517578
109.14
109.23
11/13
108.02999877929688
108.71
109.18
11/14
108.30000305175781
108.5
109.17
11/17
109.01000213623047
108.56
109.17
11/18
108.05999755859375
108.42
109.14
11/19
109.11000061035156
108.5
109.13
11/20
109.0
108.7
109.1
11/21
108.75
108.79
109.08
11/24
109.37999725341797
108.86
109.04
11/25
109.4000015258789
109.13
109.04
11/26
109.05000305175781
109.12
109.04
11/27
109.27999877929688
109.17
109.04
11/28
109.62000274658203
109.35
109.05
12/01
109.16999816894531
109.3
109.08
12/02
108.7300033569336
109.17
109.1
12/03
108.30000305175781
109.02
109.11
12/04
108.2699966430664
108.82
109.09
12/05
107.62000274658203
108.42
109
12/08
107.41000366210938
108.07
108.86
12/09
107.08999633789062
107.74
108.76
12/10
108.37999725341797
107.75
108.71
12/11
107.9800033569336
107.7
108.62
12/12
107.68000030517578
107.71
108.55
12/15
107.73999786376953
107.77
108.51
12/16
107.51000213623047
107.86
108.46
12/17
107.37999725341797
107.66
108.41
12/18
107.6500015258789
107.59
108.39
12/19
107.70999908447266
107.6
108.37
12/22
107.48999786376953
107.55
108.31
12/23
107.43000030517578
107.53
108.29
12/24
107.26000213623047
107.51
108.21
12/25
107.23999786376953
107.43
108.14
12/26
107.44999694824219
107.37
108.09
12/29
107.05000305175781
107.29
108
12/30
106.95999908447266
107.19
107.9
12/31
107.4000015258789
107.22
107.83

Copyright (c) 2014 All Rights Reserved.