2016年（平成28年）の米ドル／円の為替チャートとデータ
2016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変動しました。特に注目されたのは、6月の英国のEU離脱（Brexit）決定による市場の混乱で、円高が進行し、一時100円を割る場面がありました。また、10月以降は米国の景気回復期待やトランプ氏の大統領選勝利を受けてドル高が進みました。これらの要因が2016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。
2016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/
2016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
120.28800201416016
120.28800201416016
01/04
120.31099700927734
120.31099700927734
01/05
119.46700286865234
119.46700286865234
01/06
119.10199737548828
119.10199737548828
01/07
118.61000061035156
119.56
118.61000061035156
119.56
01/08
117.54000091552734
119.01
117.54000091552734
119.01
01/11
117.08000183105469
118.36
117.08000183105469
118.36
01/12
117.6500015258789
118
117.6500015258789
118
01/13
117.83000183105469
117.74
117.83000183105469
117.74
01/14
117.42500305175781
117.51
117.42500305175781
117.51
01/15
118.2030029296875
117.64
118.2030029296875
117.64
01/18
116.98999786376953
117.62
116.98999786376953
117.62
01/19
117.38400268554688
117.57
117.38400268554688
117.57
01/20
117.56500244140625
117.51
117.56500244140625
117.51
01/21
117.13400268554688
117.46
117.13400268554688
117.46
01/22
117.92400360107422
117.4
117.92400360107422
117.4
01/25
118.5719985961914
117.72
118.5719985961914
117.72
01/26
118.22799682617188
117.88
118.22799682617188
117.88
01/27
118.37999725341797
118.05
118.37999725341797
118.05
01/28
118.46700286865234
118.31
118.46700286865234
118.31
01/29
118.93000030517578
118.52
118.93000030517578
118.52
02/01
121.33999633789062
119.07
121.33999633789062
119.07
02/02
120.83999633789062
119.59
120.83999633789062
119.59
02/03
119.85600280761719
119.89
119.85600280761719
119.89
02/04
118.12000274658203
119.82
118.53
118.12000274658203
119.82
118.53
02/05
116.86599731445312
119.4
118.39
116.86599731445312
119.4
118.39
02/08
116.94999694824219
118.53
118.26
116.94999694824219
118.53
118.26
02/09
115.66799926757812
117.49
118.11
115.66799926757812
117.49
118.11
02/10
115.19100189208984
116.56
117.95
115.19100189208984
116.56
117.95
02/11
113.25199890136719
115.59
117.74
113.25199890136719
115.59
117.74
02/12
112.49700164794922
114.71
117.53
112.49700164794922
114.71
117.53
02/15
113.66999816894531
114.06
117.4
113.66999816894531
114.06
117.4
02/16
114.3219985961914
113.79
117.26
114.3219985961914
113.79
117.26
02/17
114.08000183105469
113.56
117.11
114.08000183105469
113.56
117.11
02/18
114.27999877929688
113.77
116.99
114.27999877929688
113.77
116.99
02/19
113.25
113.92
116.79
113.25
113.92
116.79
02/22
112.48899841308594
113.68
116.61
112.48899841308594
113.68
116.61
02/23
112.97100067138672
113.41
116.43
112.97100067138672
113.41
116.43
02/24
111.87999725341797
112.97
116.21
111.87999725341797
112.97
116.21
02/25
112.10099792480469
112.54
116
112.10099792480469
112.54
116
02/26
113.11799621582031
112.51
115.81
113.11799621582031
112.51
115.81
02/29
113.66000366210938
112.75
115.62
113.66000366210938
112.75
115.62
03/01
112.43000030517578
112.64
115.38
112.43000030517578
112.64
115.38
03/02
113.93000030517578
113.05
115.21
113.93000030517578
113.05
115.21
03/03
113.46600341796875
113.32
115.01
113.46600341796875
113.32
115.01
03/04
113.66999816894531
113.43
114.8
113.66999816894531
113.43
114.8
03/07
113.8030014038086
113.46
114.49
113.8030014038086
113.46
114.49
03/08
113.4520034790039
113.66
114.2
113.4520034790039
113.66
114.2
03/09
112.66000366210938
113.41
113.91
112.66000366210938
113.41
113.91
03/10
113.25299835205078
113.37
113.72
113.25299835205078
113.37
113.72
03/11
112.86000061035156
113.21
113.56
112.86000061035156
113.21
113.56
03/14
113.77799987792969
113.2
113.43
113.77799987792969
113.2
113.43
03/15
113.83000183105469
113.28
113.36
113.83000183105469
113.28
113.36
03/16
113.1050033569336
113.37
113.27
113.1050033569336
113.37
113.27
03/17
112.75199890136719
113.27
113.25
112.75199890136719
113.27
113.25
03/18
111.3499984741211
112.96
113.21
111.3499984741211
112.96
113.21
03/21
111.44499969482422
112.5
113.12
111.44499969482422
112.5
113.12
03/22
112.13899993896484
112.16
113.03
112.13899993896484
112.16
113.03
03/23
112.25199890136719
111.99
112.96
112.25199890136719
111.99
112.96
03/24
112.4000015258789
111.92
112.88
112.4000015258789
111.92
112.88
03/25
112.83000183105469
112.21
112.86
112.83000183105469
112.21
112.86
03/28
113.44999694824219
112.61
112.9
113.44999694824219
112.61
112.9
03/29
113.36399841308594
112.86
112.92
113.36399841308594
112.86
112.92
03/30
112.68000030517578
112.94
112.95
112.68000030517578
112.94
112.95
03/31
112.36599731445312
112.94
112.96
112.36599731445312
112.94
112.96
04/01
112.4800033569336
112.87
112.94
112.4800033569336
112.87
112.94
04/04
111.72200012207031
112.52
112.86
111.72200012207031
112.52
112.86
04/05
111.25
112.1
112.81
111.25
112.1
112.81
04/06
110.37799835205078
111.64
112.67
110.37799835205078
111.64
112.67
04/07
109.6989974975586
111.11
112.52
109.6989974975586
111.11
112.52
04/08
108.427001953125
110.3
112.31
108.427001953125
110.3
112.31
04/11
108.31099700927734
109.61
112.09
108.31099700927734
109.61
112.09
04/12
107.93000030517578
108.95
111.87
107.93000030517578
108.95
111.87
04/13
108.63999938964844
108.6
111.71
108.63999938964844
108.6
111.71
04/14
109.41999816894531
108.55
111.55
109.41999816894531
108.55
111.55
04/15
109.31600189208984
108.72
111.41
109.31600189208984
108.72
111.41
04/18
108.01699829101562
108.66
111.18
108.01699829101562
108.66
111.18
04/19
109.072998046875
108.89
110.99
109.072998046875
108.89
110.99
04/20
109.23999786376953
109.01
110.84
109.23999786376953
109.01
110.84
04/21
109.83799743652344
109.1
110.72
109.83799743652344
109.1
110.72
04/22
109.43699645996094
109.12
110.64
109.43699645996094
109.12
110.64
04/25
111.43599700927734
109.8
110.64
111.43599700927734
109.8
110.64
04/26
111.13600158691406
110.22
110.6
111.13600158691406
110.22
110.6
04/27
111.2300033569336
110.62
110.56
111.2300033569336
110.62
110.56
04/28
111.5199966430664
110.95
110.53
111.5199966430664
110.95
110.53
04/29
108.07599639892578
110.68
110.34
108.07599639892578
110.68
110.34
05/02
106.4530029296875
109.68
110.06
106.4530029296875
109.68
110.06
05/03
106.39600372314453
108.74
109.78
106.39600372314453
108.74
109.78
05/04
106.68000030517578
107.83
109.54
106.68000030517578
107.83
109.54
05/05
106.91999816894531
106.91
109.32
106.91999816894531
106.91
109.32
05/06
107.2750015258789
106.74
109.11
107.2750015258789
106.74
109.11
05/09
107.36000061035156
106.93
108.94
107.36000061035156
106.93
108.94
05/10
108.33100128173828
107.31
108.82
108.33100128173828
107.31
108.82
05/11
109.19400024414062
107.82
108.77
109.19400024414062
107.82
108.77
05/12
108.41500091552734
108.12
108.72
108.41500091552734
108.12
108.72
05/13
109.0999984741211
108.48
108.75
109.0999984741211
108.48
108.75
05/16
108.66100311279297
108.74
108.76
108.66100311279297
108.74
108.76
05/17
109.08000183105469
108.89
108.81
109.08000183105469
108.89
108.81
05/18
108.94999694824219
108.84
108.82
108.94999694824219
108.84
108.82
05/19
110.13999938964844
109.19
108.85
110.13999938964844
109.19
108.85
05/20
109.88099670410156
109.34
108.87
109.88099670410156
109.34
108.87
05/23
110.05000305175781
109.62
108.95
110.05000305175781
109.62
108.95
05/24
109.3740005493164
109.68
108.97
109.3740005493164
109.68
108.97
05/25
110.16999816894531
109.92
109
110.16999816894531
109.92
109
05/26
110.11100006103516
109.92
109.02
110.11100006103516
109.92
109.02
05/27
109.71299743652344
109.88
109.03
109.71299743652344
109.88
109.03
05/30
110.7699966430664
110.03
109
110.7699966430664
110.03
109
05/31
110.84100341796875
110.32
108.99
110.84100341796875
110.32
108.99
06/01
110.66999816894531
110.42
108.97
110.66999816894531
110.42
108.97
06/02
109.47699737548828
110.29
108.88
109.47699737548828
110.29
108.88
06/03
108.86000061035156
110.12
108.91
108.86000061035156
110.12
108.91
06/06
106.72100067138672
109.31
108.93
106.72100067138672
109.31
108.93
06/07
107.43800354003906
108.63
108.97
107.43800354003906
108.63
108.97
06/08
107.25399780273438
107.95
108.99
107.25399780273438
107.95
108.99
06/09
106.77999877929688
107.41
108.98
106.77999877929688
107.41
108.98
06/10
107.08999633789062
107.06
108.98
107.08999633789062
107.06
108.98
06/13
106.50399780273438
107.01
108.94
106.50399780273438
107.01
108.94
06/14
106.22599792480469
106.77
108.86
106.22599792480469
106.77
108.86
06/15
106.08699798583984
106.54
108.73
106.08699798583984
106.54
108.73
06/16
105.8499984741211
106.35
108.63
105.8499984741211
106.35
108.63
06/17
104.74299621582031
105.88
108.46
104.74299621582031
105.88
108.46
06/20
104.64800262451172
105.51
108.3
104.64800262451172
105.51
108.3
06/21
103.8239974975586
105.03
108.09
103.8239974975586
105.03
108.09
06/22
104.66999816894531
104.75
107.92
104.66999816894531
104.75
107.92
06/23
104.6500015258789
104.51
107.7
104.6500015258789
104.51
107.7
06/24
104.89600372314453
104.54
107.5
104.89600372314453
104.54
107.5
06/27
102.12699890136719
104.03
107.18
102.12699890136719
104.03
107.18
06/28
101.81199645996094
103.63
106.88
101.81199645996094
103.63
106.88
06/29
102.70099639892578
103.24
106.58
102.70099639892578
103.24
106.58
06/30
102.77799987792969
102.86
106.29
102.77799987792969
102.86
106.29
07/01
103.072998046875
102.5
106.02
103.072998046875
102.5
106.02
07/04
102.48799896240234
102.57
105.69
102.48799896240234
102.57
105.69
07/05
102.51799774169922
102.71
105.36
102.51799774169922
102.71
105.36
07/06
101.14099884033203
102.4
104.97
101.14099884033203
102.4
104.97
07/07
101.1500015258789
102.07
104.64
101.1500015258789
102.07
104.64
07/08
100.79000091552734
101.62
104.32
100.79000091552734
101.62
104.32
07/11
100.69200134277344
101.26
104.08
100.69200134277344
101.26
104.08
07/12
102.52400207519531
101.26
103.88
102.52400207519531
101.26
103.88
07/13
104.75599670410156
101.98
103.78
104.75599670410156
101.98
103.78
07/14
104.07599639892578
102.57
103.67
104.07599639892578
102.57
103.67
07/15
105.19100189208984
103.45
103.6
105.19100189208984
103.45
103.6
07/18
105.45899963378906
104.4
103.55
105.45899963378906
104.4
103.55
07/19
106.14600372314453
105.13
103.55
106.14600372314453
105.13
103.55
07/20
106.13700103759766
105.4
103.55
106.13700103759766
105.4
103.55
07/21
107.2040023803711
106.03
103.61
107.2040023803711
106.03
103.61
07/22
105.81099700927734
106.15
103.65
105.81099700927734
106.15
103.65
07/25
106.32599639892578
106.32
103.72
106.32599639892578
106.32
103.72
07/26
105.5780029296875
106.21
103.79
105.5780029296875
106.21
103.79
07/27
104.8489990234375
105.95
103.79
104.8489990234375
105.95
103.79
07/28
104.95099639892578
105.5
103.81
104.95099639892578
105.5
103.81
07/29
104.74500274658203
105.29
103.8
104.74500274658203
105.29
103.8
08/01
102.33200073242188
104.49
103.81
102.33200073242188
104.49
103.81
08/02
102.35900115966797
103.85
103.83
102.35900115966797
103.85
103.83
08/03
101.06800079345703
103.09
103.77
101.06800079345703
103.09
103.77
08/04
101.33699798583984
102.37
103.71
101.33699798583984
102.37
103.71
08/05
101.1989974975586
101.66
103.63
101.1989974975586
101.66
103.63
08/08
102.1449966430664
101.62
103.62
102.1449966430664
101.62
103.62
08/09
102.28800201416016
101.61
103.61
102.28800201416016
101.61
103.61
08/10
101.91500091552734
101.78
103.64
101.91500091552734
101.78
103.64
08/11
101.13300323486328
101.74
103.64
101.13300323486328
101.74
103.64
08/12
101.80799865722656
101.86
103.68
101.80799865722656
101.86
103.68
08/15
101.28299713134766
101.69
103.7
101.28299713134766
101.69
103.7
08/16
101.23999786376953
101.48
103.65
101.23999786376953
101.48
103.65
08/17
100.19999694824219
101.13
103.47
100.19999694824219
101.13
103.47
08/18
99.90599822998047
100.89
103.3
99.90599822998047
100.89
103.3
08/19
100.11199951171875
100.55
103.1
100.11199951171875
100.55
103.1
08/22
100.55400085449219
100.4
102.91
100.55400085449219
100.4
102.91
08/23
100.2509994506836
100.2
102.67
100.2509994506836
100.2
102.67
08/24
100.31099700927734
100.23
102.44
100.31099700927734
100.23
102.44
08/25
100.552001953125
100.36
102.17
100.552001953125
100.36
102.17
08/26
100.55500030517578
100.44
101.96
100.55500030517578
100.44
101.96
08/29
101.91999816894531
100.72
101.78
101.91999816894531
100.72
101.78
08/30
101.80899810791016
101.03
101.63
101.80899810791016
101.03
101.63
08/31
102.86799621582031
101.54
101.55
102.86799621582031
101.54
101.55
09/01
103.302001953125
102.09
101.49
103.302001953125
102.09
101.49
09/02
103.25800323486328
102.63
101.43
103.25800323486328
102.63
101.43
09/05
103.93399810791016
103.03
101.49
103.93399810791016
103.03
101.49
09/06
103.51000213623047
103.37
101.54
103.51000213623047
103.37
101.54
09/07
101.5250015258789
103.11
101.56
101.5250015258789
103.11
101.56
09/08
101.8290023803711
102.81
101.58
101.8290023803711
102.81
101.58
09/09
102.30599975585938
102.62
101.62
102.30599975585938
102.62
101.62
09/12
102.43800354003906
102.32
101.63
102.43800354003906
102.32
101.63
09/13
101.7509994506836
101.97
101.61
101.7509994506836
101.97
101.61
09/14
102.50399780273438
102.17
101.63
102.50399780273438
102.17
101.63
09/15
102.5479965209961
102.31
101.69
102.5479965209961
102.31
101.69
09/16
102.00800323486328
102.25
101.7
102.00800323486328
102.25
101.7
09/19
102.30699920654297
102.22
101.74
102.30699920654297
102.22
101.74
09/20
101.84600067138672
102.24
101.76
101.84600067138672
102.24
101.76
09/21
101.5469970703125
102.05
101.82
101.5469970703125
102.05
101.82
09/22
100.39299774169922
101.62
101.84
100.39299774169922
101.62
101.84
09/23
100.83100128173828
101.38
101.87
100.83100128173828
101.38
101.87
09/26
100.88899993896484
101.1
101.88
100.88899993896484
101.1
101.88
09/27
100.35900115966797
100.8
101.88
100.35900115966797
100.8
101.88
09/28
100.46800231933594
100.59
101.89
100.46800231933594
100.59
101.89
09/29
100.93499755859375
100.7
101.91
100.93499755859375
100.7
101.91
09/30
101.1989974975586
100.77
101.93
101.1989974975586
100.77
101.93
10/03
101.56300354003906
100.9
101.92
101.56300354003906
100.9
101.92
10/04
101.81700134277344
101.2
101.92
101.81700134277344
101.2
101.92
10/05
102.87999725341797
101.68
101.92
102.87999725341797
101.68
101.92
10/06
103.45999908447266
102.18
101.92
103.45999908447266
102.18
101.92
10/07
103.76499938964844
102.7
101.94
103.76499938964844
102.7
101.94
10/10
103.01799774169922
102.99
101.91
103.01799774169922
102.99
101.91
10/11
103.6969985961914
103.36
101.92
103.6969985961914
103.36
101.92
10/12
103.34200286865234
103.46
101.99
103.34200286865234
103.46
101.99
10/13
104.30400085449219
103.63
102.09
104.30400085449219
103.63
102.09
10/14
103.72200012207031
103.62
102.14
103.72200012207031
103.62
102.14
10/17
104.03900146484375
103.82
102.21
104.03900146484375
103.82
102.21
10/18
103.85099792480469
103.85
102.29
103.85099792480469
103.85
102.29
10/19
103.86499786376953
103.96
102.35
103.86499786376953
103.96
102.35
10/20
103.39099884033203
103.77
102.38
103.39099884033203
103.77
102.38
10/21
104.10900115966797
103.85
102.46
104.10900115966797
103.85
102.46
10/24
103.91699981689453
103.83
102.53
103.91699981689453
103.83
102.53
10/25
104.32099914550781
103.92
102.63
104.32099914550781
103.92
102.63
10/26
104.15399932861328
103.98
102.73
104.15399932861328
103.98
102.73
10/27
104.56300354003906
104.21
102.9
104.56300354003906
104.21
102.9
10/28
105.20899963378906
104.43
103.07
105.20899963378906
104.43
103.07
10/31
104.56500244140625
104.56
103.22
104.56500244140625
104.56
103.22
11/01
104.81999969482422
104.66
103.4
104.81999969482422
104.66
103.4
11/02
104.09200286865234
104.65
103.54
104.09200286865234
104.65
103.54
11/03
103.37799835205078
104.41
103.64
103.37799835205078
104.41
103.64
11/04
103.052001953125
103.98
103.72
103.052001953125
103.98
103.72
11/07
104.19499969482422
103.91
103.82
104.19499969482422
103.91
103.82
11/08
104.43800354003906
103.83
103.93
104.43800354003906
103.83
103.93
11/09
105.02999877929688
104.02
104.01
105.02999877929688
104.02
104.01
11/10
105.85299682617188
104.51
104.11
105.85299682617188
104.51
104.11
11/11
106.85600280761719
105.27
104.23
106.85600280761719
105.27
104.23
11/14
106.87100219726562
105.81
104.39
106.87100219726562
105.81
104.39
11/15
108.2020034790039
106.56
104.57
108.2020034790039
106.56
104.57
11/16
109.03800201416016
107.36
104.79
109.03800201416016
107.36
104.79
11/17
108.78500366210938
107.95
104.97
108.78500366210938
107.95
104.97
11/18
110.25599670410156
108.63
105.23
110.25599670410156
108.63
105.23
11/21
110.9729995727539
109.45
105.51
110.9729995727539
109.45
105.51
11/22
110.6500015258789
109.94
105.78
110.6500015258789
109.94
105.78
11/23
111.00599670410156
110.33
106.07
111.00599670410156
110.33
106.07
11/24
112.58200073242188
111.09
106.44
112.58200073242188
111.09
106.44
11/25
113.29199981689453
111.7
106.8
113.29199981689453
111.7
106.8
11/28
112.6520004272461
112.04
107.15
112.6520004272461
112.04
107.15
11/29
111.69000244140625
112.24
107.45
111.69000244140625
112.24
107.45
11/30
112.47000122070312
112.54
107.78
112.47000122070312
112.54
107.78
12/01
114.69400024414062
112.96
108.19
114.69400024414062
112.96
108.19
12/02
113.90899658203125
113.08
108.53
113.90899658203125
113.08
108.53
12/05
113.50499725341797
113.25
108.89
113.50499725341797
113.25
108.89
12/06
113.86299896240234
113.69
109.25
113.86299896240234
113.69
109.25
12/07
114.052001953125
114
109.65
114.052001953125
114
109.65
12/08
113.71299743652344
113.81
110.07
113.71299743652344
113.81
110.07
12/09
114.07499694824219
113.84
110.51
114.07499694824219
113.84
110.51
12/12
115.41200256347656
114.22
110.95
115.41200256347656
114.22
110.95
12/13
115.00199890136719
114.45
111.38
115.00199890136719
114.45
111.38
12/14
115.2239990234375
114.69
111.79
115.2239990234375
114.69
111.79
12/15
117.21099853515625
115.38
112.24
117.21099853515625
115.38
112.24
12/16
118.24099731445312
116.22
112.69
118.24099731445312
116.22
112.69
12/19
117.79100036621094
116.69
113.13
117.79100036621094
116.69
113.13
12/20
117.03700256347656
117.1
113.48
117.03700256347656
117.1
113.48
12/21
117.875
117.63
113.84
117.875
117.63
113.84
12/22
117.60399627685547
117.71
114.19
117.60399627685547
117.71
114.19
12/23
117.54199981689453
117.57
114.48
117.54199981689453
117.57
114.48
12/26
117.30999755859375
117.47
114.74
117.30999755859375
117.47
114.74
12/27
117.19200134277344
117.5
115
117.19200134277344
117.5
115
12/28
117.4800033569336
117.43
115.26
117.4800033569336
117.43
115.26
12/29
117.08699798583984
117.32
115.44
117.08699798583984
117.32
115.44
12/30
116.26699829101562
117.07
115.56
116.26699829101562
117.07
115.56