2014年（平成26年）の米ドル／円の為替チャートとデータ
2014年のUSD/JPY（米ドル/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大きく変動しました。特に注目されたのは、10月末の日銀による量的・質的金融緩和の第2弾実施です。この政策により円安が加速し、12月には121.79円と2007年以来の高値を記録しました。一方、年初には米国経済の懸念や地政学的リスクの高まりから円高が進み、101円台を記録する場面もありました。これらの要因が2014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。
2014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/
2014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
105.30000305175781
105.30000305175781
01/02
105.3239974975586
105.3239974975586
01/03
104.83300018310547
104.83300018310547
01/06
104.91200256347656
104.91200256347656
01/07
104.20999908447266
104.92
104.20999908447266
104.92
01/08
104.71199798583984
104.8
104.71199798583984
104.8
01/09
104.84400177001953
104.7
104.84400177001953
104.7
01/10
104.83000183105469
104.7
104.83000183105469
104.7
01/13
103.9489974975586
104.51
103.9489974975586
104.51
01/14
103.11599731445312
104.29
103.11599731445312
104.29
01/15
104.17900085449219
104.18
104.17900085449219
104.18
01/16
104.57099914550781
104.13
104.57099914550781
104.13
01/17
104.29499816894531
104.02
104.29499816894531
104.02
01/20
104.23799896240234
104.08
104.23799896240234
104.08
01/21
104.2249984741211
104.3
104.2249984741211
104.3
01/22
104.2229995727539
104.31
104.2229995727539
104.31
01/23
104.63500213623047
104.32
104.63500213623047
104.32
01/24
103.37000274658203
104.14
103.37000274658203
104.14
01/27
102.05000305175781
103.7
102.05000305175781
103.7
01/28
102.66100311279297
103.39
102.66100311279297
103.39
01/29
103.23100280761719
103.19
103.23100280761719
103.19
01/30
102.30000305175781
102.72
102.30000305175781
102.72
01/31
102.75800323486328
102.6
102.75800323486328
102.6
02/03
102.19200134277344
102.63
102.19200134277344
102.63
02/04
101.14199829101562
102.32
103.84
101.14199829101562
102.32
103.84
02/05
101.68900299072266
102.02
103.7
101.68900299072266
102.02
103.7
02/06
101.46600341796875
101.85
103.55
101.46600341796875
101.85
103.55
02/07
102.03900146484375
101.71
103.43
102.03900146484375
101.71
103.43
02/10
102.52400207519531
101.77
103.34
102.52400207519531
101.77
103.34
02/11
102.13300323486328
101.97
103.25
102.13300323486328
101.97
103.25
02/12
102.5199966430664
102.14
103.17
102.5199966430664
102.14
103.17
02/13
102.46900177001953
102.34
103.07
102.46900177001953
102.34
103.07
02/14
102.18800354003906
102.37
102.97
102.18800354003906
102.37
102.97
02/17
101.56400299072266
102.17
102.87
101.56400299072266
102.17
102.87
02/18
102.06199645996094
102.16
102.83
102.06199645996094
102.16
102.83
02/19
102.33200073242188
102.12
102.76
102.33200073242188
102.12
102.76
02/20
102.31099700927734
102.09
102.66
102.31099700927734
102.09
102.66
02/21
102.31199645996094
102.12
102.59
102.31199645996094
102.12
102.59
02/24
102.51300048828125
102.31
102.52
102.51300048828125
102.31
102.52
02/25
102.48200225830078
102.39
102.45
102.48200225830078
102.39
102.45
02/26
102.1500015258789
102.35
102.36
102.1500015258789
102.35
102.36
02/27
102.29900360107422
102.35
102.27
102.29900360107422
102.35
102.27
02/28
102.11000061035156
102.31
102.22
102.11000061035156
102.31
102.22
03/03
101.30500030517578
102.07
102.19
101.30500030517578
102.07
102.19
03/04
101.41200256347656
101.86
102.14
101.41200256347656
101.86
102.14
03/05
102.1780014038086
101.86
102.1
102.1780014038086
101.86
102.1
03/06
102.36699676513672
101.87
102.1
102.36699676513672
101.87
102.1
03/07
103.03199768066406
102.06
102.11
103.03199768066406
102.06
102.11
03/10
103.19000244140625
102.44
102.15
103.19000244140625
102.44
102.15
03/11
103.23600006103516
102.8
102.24
103.23600006103516
102.8
102.24
03/12
102.83999633789062
102.93
102.28
102.83999633789062
102.93
102.28
03/13
102.78299713134766
103.02
102.33
102.78299713134766
103.02
102.33
03/14
101.77999877929688
102.77
102.32
101.77999877929688
102.77
102.32
03/17
101.33000183105469
102.39
102.28
101.33000183105469
102.39
102.28
03/18
101.85900115966797
102.12
102.26
101.85900115966797
102.12
102.26
03/19
101.44000244140625
101.84
102.22
101.44000244140625
101.84
102.22
03/20
102.46800231933594
101.78
102.22
102.46800231933594
101.78
102.22
03/21
102.40699768066406
101.9
102.23
102.40699768066406
101.9
102.23
03/24
102.24099731445312
102.08
102.26
102.24099731445312
102.08
102.26
03/25
102.20700073242188
102.15
102.26
102.20700073242188
102.15
102.26
03/26
102.28500366210938
102.32
102.26
102.28500366210938
102.32
102.26
03/27
101.90299987792969
102.21
102.25
101.90299987792969
102.21
102.25
03/28
102.14700317382812
102.16
102.24
102.14700317382812
102.16
102.24
03/31
102.88899993896484
102.29
102.25
102.88899993896484
102.29
102.25
04/01
103.21399688720703
102.49
102.28
103.21399688720703
102.49
102.28
04/02
103.63300323486328
102.76
102.34
103.63300323486328
102.76
102.34
04/03
103.86699676513672
103.15
102.4
103.86699676513672
103.15
102.4
04/04
103.89600372314453
103.5
102.48
103.89600372314453
103.5
102.48
04/07
103.31999969482422
103.59
102.56
103.31999969482422
103.59
102.56
04/08
103.06900024414062
103.56
102.62
103.06900024414062
103.56
102.62
04/09
101.95500183105469
103.22
102.61
101.95500183105469
103.22
102.61
04/10
102.10700225830078
102.87
102.6
102.10700225830078
102.87
102.6
04/11
101.37999725341797
102.37
102.54
101.37999725341797
102.37
102.54
04/14
101.44200134277344
101.99
102.47
101.44200134277344
101.99
102.47
04/15
101.90399932861328
101.76
102.41
101.90399932861328
101.76
102.41
04/16
101.87699890136719
101.74
102.38
101.87699890136719
101.74
102.38
04/17
102.20099639892578
101.76
102.35
102.20099639892578
101.76
102.35
04/18
102.44300079345703
101.97
102.38
102.44300079345703
101.97
102.38
04/21
102.55999755859375
102.2
102.43
102.55999755859375
102.2
102.43
04/22
102.66999816894531
102.35
102.46
102.66999816894531
102.35
102.46
04/23
102.62100219726562
102.5
102.51
102.62100219726562
102.5
102.51
04/24
102.4800033569336
102.55
102.51
102.4800033569336
102.55
102.51
04/25
102.302001953125
102.53
102.5
102.302001953125
102.53
102.5
04/28
102.1050033569336
102.44
102.5
102.1050033569336
102.44
102.5
04/29
102.51599884033203
102.4
102.51
102.51599884033203
102.4
102.51
04/30
102.56400299072266
102.39
102.52
102.56400299072266
102.39
102.52
05/01
102.22000122070312
102.34
102.54
102.22000122070312
102.34
102.54
05/02
102.26599884033203
102.33
102.54
102.26599884033203
102.33
102.54
05/05
102.19999694824219
102.35
102.51
102.19999694824219
102.35
102.51
05/06
102.13999938964844
102.28
102.47
102.13999938964844
102.28
102.47
05/07
101.69300079345703
102.1
102.39
101.69300079345703
102.1
102.39
05/08
101.87200164794922
102.03
102.31
101.87200164794922
102.03
102.31
05/09
101.59300231933594
101.9
102.22
101.59300231933594
101.9
102.22
05/12
101.9000015258789
101.84
102.16
101.9000015258789
101.84
102.16
05/13
102.18499755859375
101.85
102.13
102.18499755859375
101.85
102.13
05/14
102.23200225830078
101.96
102.14
102.23200225830078
101.96
102.14
05/15
101.81500244140625
101.95
102.13
101.81500244140625
101.95
102.13
05/16
101.4990005493164
101.93
102.13
101.4990005493164
101.93
102.13
05/19
101.54199981689453
101.85
102.14
101.54199981689453
101.85
102.14
05/20
101.5
101.72
102.12
101.5
101.72
102.12
05/21
101.26200103759766
101.52
102.1
101.26200103759766
101.52
102.1
05/22
101.41999816894531
101.44
102.06
101.41999816894531
101.44
102.06
05/23
101.76499938964844
101.5
102.04
101.76499938964844
101.5
102.04
05/26
101.96199798583984
101.58
102.01
101.96199798583984
101.58
102.01
05/27
101.89399719238281
101.66
101.98
101.89399719238281
101.66
101.98
05/28
101.97699737548828
101.8
101.96
101.97699737548828
101.8
101.96
05/29
101.7300033569336
101.87
101.93
101.7300033569336
101.87
101.93
05/30
101.72000122070312
101.86
101.9
101.72000122070312
101.86
101.9
06/02
101.8759994506836
101.84
101.89
101.8759994506836
101.84
101.89
06/03
102.41999816894531
101.94
101.89
102.41999816894531
101.94
101.89
06/04
102.54000091552734
102.06
101.89
102.54000091552734
102.06
101.89
06/05
102.68099975585938
102.25
101.91
102.68099975585938
102.25
101.91
06/06
102.4229965209961
102.39
101.91
102.4229965209961
102.39
101.91
06/09
102.4800033569336
102.51
101.92
102.4800033569336
102.51
101.92
06/10
102.4800033569336
102.52
101.94
102.4800033569336
102.52
101.94
06/11
102.31400299072266
102.48
101.96
102.31400299072266
102.48
101.96
06/12
102.0
102.34
101.97
102.0
102.34
101.97
06/13
101.69999694824219
102.19
101.97
101.69999694824219
102.19
101.97
06/16
101.96700286865234
102.09
101.98
101.96700286865234
102.09
101.98
06/17
101.87000274658203
101.97
101.96
101.87000274658203
101.97
101.96
06/18
102.17400360107422
101.94
101.96
102.17400360107422
101.94
101.96
06/19
101.88999938964844
101.92
101.96
101.88999938964844
101.92
101.96
06/20
101.93000030517578
101.97
101.98
101.93000030517578
101.97
101.98
06/23
102.06600189208984
101.99
102
102.06600189208984
101.99
102
06/24
101.87000274658203
101.99
102.02
101.87000274658203
101.99
102.02
06/25
101.91000366210938
101.93
102.04
101.91000366210938
101.93
102.04
06/26
101.80000305175781
101.92
102.06
101.80000305175781
101.92
102.06
06/27
101.63700103759766
101.86
102.05
101.63700103759766
101.86
102.05
06/30
101.44300079345703
101.73
102.03
101.44300079345703
101.73
102.03
07/01
101.29000091552734
101.62
102.01
101.29000091552734
101.62
102.01
07/02
101.54000091552734
101.54
101.99
101.54000091552734
101.54
101.99
07/03
101.83000183105469
101.55
101.99
101.83000183105469
101.55
101.99
07/04
102.18000030517578
101.66
102.01
102.18000030517578
101.66
102.01
07/07
102.11000061035156
101.79
102.02
102.11000061035156
101.79
102.02
07/08
101.80000305175781
101.89
102
101.80000305175781
101.89
102
07/09
101.45999908447266
101.88
101.95
101.45999908447266
101.88
101.95
07/10
101.53500366210938
101.82
101.91
101.53500366210938
101.82
101.91
07/11
101.28299713134766
101.64
101.86
101.28299713134766
101.64
101.86
07/14
101.37000274658203
101.49
101.82
101.37000274658203
101.49
101.82
07/15
101.5199966430664
101.43
101.78
101.5199966430664
101.43
101.78
07/16
101.66000366210938
101.47
101.75
101.66000366210938
101.47
101.75
07/17
101.62999725341797
101.49
101.74
101.62999725341797
101.49
101.74
07/18
101.2300033569336
101.48
101.72
101.2300033569336
101.48
101.72
07/21
101.33999633789062
101.48
101.69
101.33999633789062
101.48
101.69
07/22
101.4000015258789
101.45
101.68
101.4000015258789
101.45
101.68
07/23
101.47000122070312
101.41
101.65
101.47000122070312
101.41
101.65
07/24
101.5199966430664
101.39
101.63
101.5199966430664
101.39
101.63
07/25
101.76000213623047
101.5
101.63
101.76000213623047
101.5
101.63
07/28
101.7490005493164
101.58
101.61
101.7490005493164
101.58
101.61
07/29
101.80999755859375
101.66
101.61
101.80999755859375
101.66
101.61
07/30
102.07599639892578
101.78
101.62
102.07599639892578
101.78
101.62
07/31
102.83999633789062
102.05
101.66
102.83999633789062
102.05
101.66
08/01
102.77300262451172
102.25
101.7
102.77300262451172
102.25
101.7
08/04
102.56300354003906
102.41
101.75
102.56300354003906
102.41
101.75
08/05
102.54199981689453
102.56
101.8
102.54199981689453
102.56
101.8
08/06
102.58899688720703
102.66
101.84
102.58899688720703
102.66
101.84
08/07
102.11299896240234
102.52
101.85
102.11299896240234
102.52
101.85
08/08
102.12899780273438
102.39
101.85
102.12899780273438
102.39
101.85
08/11
102.15499877929688
102.31
101.85
102.15499877929688
102.31
101.85
08/12
102.20500183105469
102.24
101.87
102.20500183105469
102.24
101.87
08/13
102.28199768066406
102.18
101.9
102.28199768066406
102.18
101.9
08/14
102.40799713134766
102.24
101.94
102.40799713134766
102.24
101.94
08/15
102.49600219726562
102.31
101.99
102.49600219726562
102.31
101.99
08/18
102.41000366210938
102.36
102.03
102.41000366210938
102.36
102.03
08/19
102.61000061035156
102.44
102.07
102.61000061035156
102.44
102.07
08/20
102.91000366210938
102.57
102.12
102.91000366210938
102.57
102.12
08/21
103.70099639892578
102.83
102.2
103.70099639892578
102.83
102.2
08/22
103.8489990234375
103.1
102.31
103.8489990234375
103.1
102.31
08/25
104.20099639892578
103.45
102.42
104.20099639892578
103.45
102.42
08/26
104.06999969482422
103.75
102.53
104.06999969482422
103.75
102.53
08/27
104.08999633789062
103.98
102.63
104.08999633789062
103.98
102.63
08/28
103.87799835205078
104.02
102.73
103.87799835205078
104.02
102.73
08/29
103.69599914550781
103.99
102.81
103.69599914550781
103.99
102.81
09/01
104.16799926757812
103.98
102.9
104.16799926757812
103.98
102.9
09/02
104.33999633789062
104.03
103
104.33999633789062
104.03
103
09/03
105.23699951171875
104.26
103.13
105.23699951171875
104.26
103.13
09/04
104.87100219726562
104.46
103.21
104.87100219726562
104.46
103.21
09/05
105.58200073242188
104.84
103.32
105.58200073242188
104.84
103.32
09/08
105.18000030517578
105.04
103.43
105.18000030517578
105.04
103.43
09/09
106.16000366210938
105.41
103.57
106.16000366210938
105.41
103.57
09/10
106.12300109863281
105.58
103.71
106.12300109863281
105.58
103.71
09/11
106.82599639892578
105.97
103.9
106.82599639892578
105.97
103.9
09/12
107.1050033569336
106.28
104.1
107.1050033569336
106.28
104.1
09/15
107.33000183105469
106.71
104.31
107.33000183105469
106.71
104.31
09/16
107.13800048828125
106.9
104.51
107.13800048828125
106.9
104.51
09/17
107.1500015258789
107.11
104.7
107.1500015258789
107.11
104.7
09/18
108.51599884033203
107.45
104.95
108.51599884033203
107.45
104.95
09/19
108.80000305175781
107.79
105.2
108.80000305175781
107.79
105.2
09/22
108.94000244140625
108.11
105.46
108.94000244140625
108.11
105.46
09/23
108.75
108.43
105.7
108.75
108.43
105.7
09/24
108.54199981689453
108.71
105.93
108.54199981689453
108.71
105.93
09/25
109.31600189208984
108.87
106.15
109.31600189208984
108.87
106.15
09/26
108.61000061035156
108.83
106.34
108.61000061035156
108.83
106.34
09/29
109.41100311279297
108.93
106.55
109.41100311279297
108.93
106.55
09/30
109.38999938964844
109.05
106.77
109.38999938964844
109.05
106.77
10/01
109.66000366210938
109.28
106.99
109.66000366210938
109.28
106.99
10/02
109.0199966430664
109.22
107.19
109.0199966430664
109.22
107.19
10/03
108.52300262451172
109.2
107.39
108.52300262451172
109.2
107.39
10/06
109.802001953125
109.28
107.61
109.802001953125
109.28
107.61
10/07
108.86799621582031
109.17
107.79
108.86799621582031
109.17
107.79
10/08
108.0719985961914
108.86
107.91
108.0719985961914
108.86
107.91
10/09
108.12699890136719
108.68
108.04
108.12699890136719
108.68
108.04
10/10
107.83000183105469
108.54
108.13
107.83000183105469
108.54
108.13
10/13
107.33799743652344
108.05
108.21
107.33799743652344
108.05
108.21
10/14
107.06300354003906
107.69
108.25
107.06300354003906
107.69
108.25
10/15
107.31400299072266
107.53
108.3
107.31400299072266
107.53
108.3
10/16
105.9800033569336
107.11
108.26
105.9800033569336
107.11
108.26
10/17
106.40499877929688
106.82
108.24
106.40499877929688
106.82
108.24
10/20
107.14399719238281
106.78
108.23
107.14399719238281
106.78
108.23
10/21
106.91000366210938
106.75
108.22
106.91000366210938
106.75
108.22
10/22
107.02100372314453
106.69
108.21
107.02100372314453
106.69
108.21
10/23
107.14800262451172
106.93
108.16
107.14800262451172
106.93
108.16
10/24
108.16100311279297
107.28
108.13
108.16100311279297
107.28
108.13
10/27
108.2020034790039
107.49
108.1
108.2020034790039
107.49
108.1
10/28
107.84300231933594
107.68
108.07
107.84300231933594
107.68
108.07
10/29
108.11199951171875
107.89
108.05
108.11199951171875
107.89
108.05
10/30
108.84600067138672
108.23
108.03
108.84600067138672
108.23
108.03
10/31
109.21299743652344
108.44
108.06
109.21299743652344
108.44
108.06
11/03
112.84100341796875
109.37
108.19
112.84100341796875
109.37
108.19
11/04
113.64800262451172
110.53
108.36
113.64800262451172
110.53
108.36
11/05
113.4800033569336
111.61
108.52
113.4800033569336
111.61
108.52
11/06
114.65499877929688
112.77
108.74
114.65499877929688
112.77
108.74
11/07
115.1760025024414
113.96
109.01
115.1760025024414
113.96
109.01
11/10
114.53299713134766
114.3
109.2
114.53299713134766
114.3
109.2
11/11
114.75299835205078
114.52
109.43
114.75299835205078
114.52
109.43
11/12
115.72100067138672
114.97
109.74
115.72100067138672
114.97
109.74
11/13
115.56999969482422
115.15
110.04
115.56999969482422
115.15
110.04
11/14
115.8239974975586
115.28
110.36
115.8239974975586
115.28
110.36
11/17
116.89600372314453
115.75
110.74
116.89600372314453
115.75
110.74
11/18
116.64600372314453
116.13
111.12
116.64600372314453
116.13
111.12
11/19
116.86900329589844
116.36
111.5
116.86900329589844
116.36
111.5
11/20
118.14800262451172
116.88
111.99
118.14800262451172
116.88
111.99
11/21
118.23600006103516
117.36
112.46
118.23600006103516
117.36
112.46
11/24
117.74400329589844
117.53
112.89
117.74400329589844
117.53
112.89
11/25
118.4540023803711
117.89
113.35
118.4540023803711
117.89
113.35
11/26
117.8010025024414
118.08
113.78
117.8010025024414
118.08
113.78
11/27
117.62999725341797
117.97
114.2
117.62999725341797
117.97
114.2
11/28
117.83999633789062
117.89
114.59
117.83999633789062
117.89
114.59
12/01
118.86399841308594
118.12
115.01
118.86399841308594
118.12
115.01
12/02
118.30799865722656
118.09
115.43
118.30799865722656
118.09
115.43
12/03
119.19400024414062
118.37
115.88
119.19400024414062
118.37
115.88
12/04
119.86100006103516
118.81
116.32
119.86100006103516
118.81
116.32
12/05
119.81199645996094
119.21
116.74
119.81199645996094
119.21
116.74
12/08
121.56099700927734
119.75
117.09
121.56099700927734
119.75
117.09
12/09
120.6500015258789
120.22
117.37
120.6500015258789
120.22
117.37
12/10
119.34200286865234
120.25
117.6
119.34200286865234
120.25
117.6
12/11
117.70899963378906
119.81
117.73
117.70899963378906
119.81
117.73
12/12
119.00700378417969
119.65
117.88
119.00700378417969
119.65
117.88
12/15
118.16500091552734
118.97
118.02
118.16500091552734
118.97
118.02
12/16
117.74099731445312
118.39
118.14
117.74099731445312
118.39
118.14
12/17
116.61299896240234
117.85
118.18
116.61299896240234
117.85
118.18
12/18
118.7959976196289
118.06
118.31
118.7959976196289
118.06
118.31
12/19
118.93800354003906
118.05
118.43
118.93800354003906
118.05
118.43
12/22
119.49700164794922
118.32
118.54
119.49700164794922
118.32
118.54
12/23
120.1500015258789
118.8
118.68
120.1500015258789
118.8
118.68
12/24
120.69000244140625
119.61
118.83
120.69000244140625
119.61
118.83
12/25
120.45899963378906
119.95
118.92
120.45899963378906
119.95
118.92
12/26
120.37000274658203
120.23
119.01
120.37000274658203
120.23
119.01
12/29
120.42400360107422
120.42
119.12
120.42400360107422
120.42
119.12
12/30
120.63200378417969
120.52
119.2
120.63200378417969
120.52
119.2
12/31
119.45800018310547
120.27
119.27
119.45800018310547
120.27
119.27