2020年（平成32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

2020年のUSD/JPY（米ドル/日本円）の為替レートは、新型コロナウイルスのパンデミックによる市場の混乱で大きく変動しました。特に3月には、リスク回避の動きが強まり、円高が進行し、最安値の102.55円を記録しました。その後、各国の金融緩和政策や財政支援策が市場を安定させ、ドルが回復し、111.49円まで戻る場面もありました。また、米国の経済指標や日本銀行の金融政策が為替市場に影響を与え、ドル安・円高の基調が続いた年となりました。


１時間足、５分足、１分足の練習はこちらから。





2020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/

2020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
108.68099975585938

01/02
108.71299743652344

01/03
108.54299926757812

01/06
107.96399688720703

01/07
108.40599822998047
108.46
01/08
108.01599884033203
108.33
01/09
109.03099822998047
108.39
01/10
109.50700378417969
108.58
01/13
109.56600189208984
108.91
01/14
109.99199676513672
109.22
01/15
109.85399627685547
109.59
01/16
109.88300323486328
109.76
01/17
110.17500305175781
109.89
01/20
110.18000030517578
110.02
01/21
110.1729965209961
110.05
01/22
109.90799713134766
110.06
01/23
109.72799682617188
110.03
01/24
109.552001953125
109.91
01/27
108.802001953125
109.63
01/28
108.91999816894531
109.38
01/29
109.13200378417969
109.23
01/30
108.98699951171875
109.08
01/31
108.87699890136719
108.94
02/03
108.37200164794922
108.86
02/04
108.61199951171875
108.8
109.18
02/05
109.4469985961914
108.86
109.21
02/06
109.81400299072266
109.02
109.26
02/07
109.96800231933594
109.24
109.31
02/10
109.6449966430664
109.5
109.38
02/11
109.76599884033203
109.73
109.44
02/12
109.84300231933594
109.81
109.51
02/13
109.84600067138672
109.81
109.54
02/14
109.75800323486328
109.77
109.55
02/17
109.79100036621094
109.8
109.56
02/18
109.83000183105469
109.81
109.55
02/19
109.91899871826172
109.83
109.56
02/20
111.20999908447266
110.1
109.61
02/21
111.9540023803711
110.54
109.68
02/24
111.55699920654297
110.89
109.74
02/25
110.85700225830078
111.1
109.76
02/26
110.28600311279297
111.17
109.78
02/27
110.36299896240234
111
109.8
02/28
109.66000366210938
110.54
109.81
03/02
107.6969985961914
109.77
109.76
03/03
108.48699951171875
109.3
109.75
03/04
107.03700256347656
108.65
109.66
03/05
107.677001953125
108.11
109.61
03/06
106.24800109863281
107.43
109.51
03/09
103.93800354003906
106.68
109.33
03/10
103.11199951171875
105.6
109.11
03/11
105.0260009765625
105.2
108.93
03/12
104.55000305175781
104.57
108.72
03/13
104.61000061035156
104.25
108.51
03/16
106.68800354003906
104.8
108.39
03/17
106.17500305175781
105.41
108.24
03/18
107.37699890136719
105.88
108.15
03/19
108.36000061035156
106.64
108.09
03/20
111.29100036621094
107.98
108.15
03/23
110.46199798583984
108.73
108.17
03/24
110.8270034790039
109.66
108.21
03/25
111.12000274658203
110.41
108.26
03/26
110.8759994506836
110.92
108.25
03/27
109.10900115966797
110.48
108.14
03/30
107.41300201416016
109.87
107.97
03/31
108.03500366210938
109.31
107.86
04/01
107.50800323486328
108.59
107.75
04/02
107.25700378417969
107.86
107.62
04/03
108.0009994506836
107.64
107.56
04/06
108.69300079345703
107.9
107.6
04/07
109.11499786376953
108.11
107.62
04/08
108.6510009765625
108.34
107.68
04/09
108.9219970703125
108.68
107.73
04/10
108.56099700927734
108.79
107.83
04/13
108.33599853515625
108.72
108
04/14
107.62300109863281
108.42
108.18
04/15
107.10399627685547
108.11
108.27
04/16
107.60900115966797
107.85
108.39
04/17
107.94499969482422
107.72
108.52
04/20
107.66999816894531
107.59
108.56
04/21
107.66899871826172
107.6
108.62
04/22
107.72100067138672
107.72
108.64
04/23
107.81300354003906
107.76
108.61
04/24
107.66699981689453
107.71
108.47
04/27
107.49500274658203
107.67
108.35
04/28
107.28299713134766
107.6
108.21
04/29
106.74099731445312
107.4
108.03
04/30
106.61000061035156
107.16
107.86
05/01
107.28500366210938
107.08
107.79
05/04
106.73799896240234
106.93
107.76
05/05
106.6969985961914
106.81
107.71
05/06
106.4520034790039
106.76
107.67
05/07
106.19100189208984
106.67
107.62
05/08
106.35900115966797
106.49
107.56
05/11
106.91899871826172
106.52
107.49
05/12
107.56600189208984
106.7
107.43
05/13
107.13800048828125
106.83
107.36
05/14
106.93299865722656
106.98
107.29
05/15
107.36499786376953
107.18
107.24
05/18
107.20800018310547
107.24
107.19
05/19
107.38099670410156
107.2
107.18
05/20
107.80999755859375
107.34
107.21
05/21
107.59100341796875
107.47
107.21
05/22
107.63099670410156
107.52
107.2
05/25
107.73500061035156
107.63
107.2
05/26
107.68699645996094
107.69
107.2
05/27
107.49099731445312
107.63
107.19
05/28
107.7979965209961
107.67
107.19
05/29
107.64299774169922
107.67
107.19
06/01
107.70800018310547
107.67
107.2
06/02
107.5479965209961
107.64
107.21
06/03
108.80899810791016
107.9
107.29
06/04
108.9990005493164
108.14
107.39
06/05
109.1500015258789
108.44
107.46
06/08
109.63400268554688
108.83
107.58
06/09
108.40899658203125
109
107.65
06/10
107.7969970703125
108.8
107.7
06/11
106.98100280761719
108.39
107.73
06/12
106.8030014038086
107.92
107.75
06/15
107.31099700927734
107.46
107.77
06/16
107.46399688720703
107.27
107.76
06/17
107.41000366210938
107.19
107.77
06/18
106.89399719238281
107.18
107.77
06/19
107.00599670410156
107.22
107.76
06/22
106.83100128173828
107.12
107.74
06/23
106.90299987792969
107.01
107.72
06/24
106.43199920654297
106.81
107.67
06/25
107.04399871826172
106.84
107.64
06/26
107.15499877929688
106.87
107.63
06/29
107.21800231933594
106.95
107.6
06/30
107.58999633789062
107.09
107.6
07/01
107.98899841308594
107.4
107.62
07/02
107.36599731445312
107.46
107.6
07/03
107.49700164794922
107.53
107.6
07/06
107.5790023803711
107.6
107.59
07/07
107.35900115966797
107.56
107.59
07/08
107.5780029296875
107.48
107.54
07/09
107.28299713134766
107.46
107.47
07/10
107.23600006103516
107.41
107.39
07/13
106.91000366210938
107.27
107.28
07/14
107.2760009765625
107.26
107.24
07/15
107.24500274658203
107.19
107.21
07/16
106.91699981689453
107.12
107.21
07/17
107.27799987792969
107.13
107.23
07/20
107.08999633789062
107.16
107.22
07/21
107.19599914550781
107.15
107.21
07/22
106.83200073242188
107.06
107.19
07/23
107.17500305175781
107.11
107.2
07/24
106.83799743652344
107.03
107.19
07/27
105.99299621582031
106.81
107.16
07/28
105.26100158691406
106.42
107.09
07/29
105.10700225830078
106.07
107.04
07/30
105.03199768066406
105.65
106.96
07/31
104.68299865722656
105.22
106.86
08/03
105.86599731445312
105.19
106.81
08/04
106.02999877929688
105.34
106.74
08/05
105.61399841308594
105.44
106.65
08/06
105.5530014038086
105.55
106.58
08/07
105.58100128173828
105.73
106.5
08/10
105.8499984741211
105.73
106.43
08/11
105.99199676513672
105.72
106.38
08/12
106.52100372314453
105.9
106.33
08/13
106.8219985961914
106.15
106.32
08/14
106.98600006103516
106.43
106.31
08/17
106.55400085449219
106.58
106.29
08/18
105.99500274658203
106.58
106.24
08/19
105.2239990234375
106.32
106.16
08/20
106.0790023803711
106.17
106.13
08/21
105.66500091552734
105.9
106.06
08/24
105.87699890136719
105.77
106.01
08/25
105.99299621582031
105.77
105.96
08/26
106.40499877929688
106
105.95
08/27
105.85600280761719
105.96
105.9
08/28
106.63700103759766
106.15
105.89
08/31
105.53500366210938
106.09
105.87
09/01
106.00399780273438
106.09
105.9
09/02
105.89600372314453
105.99
105.93
09/03
106.20800018310547
106.06
105.98
09/04
106.08599853515625
105.95
106.03
09/07
106.31099700927734
106.1
106.05
09/08
106.30500030517578
106.16
106.06
09/09
105.96800231933594
106.18
106.08
09/10
106.23100280761719
106.18
106.1
09/11
106.14299774169922
106.19
106.13
09/14
106.1449966430664
106.16
106.14
09/15
105.71499633789062
106.04
106.13
09/16
105.38099670410156
105.92
106.08
09/17
105.06199645996094
105.69
106.01
09/18
104.697998046875
105.4
105.92
09/21
104.53700256347656
105.08
105.84
09/22
104.69000244140625
104.87
105.79
09/23
105.03399658203125
104.8
105.78
09/24
105.30400085449219
104.85
105.75
09/25
105.43499755859375
105
105.74
09/28
105.5739974975586
105.21
105.73
09/29
105.43299865722656
105.36
105.7
09/30
105.66400146484375
105.48
105.67
10/01
105.45099639892578
105.51
105.66
10/02
105.54299926757812
105.53
105.61
10/05
105.51000213623047
105.52
105.61
10/06
105.70700073242188
105.58
105.6
10/07
105.63999938964844
105.57
105.59
10/08
105.96499633789062
105.67
105.58
10/09
106.01799774169922
105.77
105.58
10/12
105.63200378417969
105.79
105.55
10/13
105.33899688720703
105.72
105.51
10/14
105.47000122070312
105.68
105.49
10/15
105.13899993896484
105.52
105.45
10/16
105.36000061035156
105.39
105.42
10/19
105.427001953125
105.35
105.39
10/20
105.47000122070312
105.37
105.38
10/21
105.47699737548828
105.37
105.38
10/22
104.6760025024414
105.28
105.37
10/23
104.9209976196289
105.19
105.38
10/26
104.68299865722656
105.05
105.38
10/27
104.83200073242188
104.92
105.39
10/28
104.54499816894531
104.73
105.37
10/29
104.31500244140625
104.66
105.33
10/30
104.55400085449219
104.59
105.29
11/02
104.58000183105469
104.57
105.25
11/03
104.7249984741211
104.54
105.23
11/04
104.5459976196289
104.54
105.18
11/05
104.43800354003906
104.57
105.14
11/06
103.60299682617188
104.38
105.06
11/09
103.25299835205078
104.11
104.97
11/10
105.13700103759766
104.2
104.95
11/11
105.26000213623047
104.34
104.93
11/12
105.41500091552734
104.53
104.91
11/13
105.08999633789062
104.83
104.88
11/16
104.6760025024414
105.12
104.84
11/17
104.54100036621094
105
104.81
11/18
104.18099975585938
104.78
104.75
11/19
103.89399719238281
104.48
104.7
11/20
103.82499694824219
104.22
104.64
11/23
103.81700134277344
104.05
104.58
11/24
104.5250015258789
104.05
104.54
11/25
104.51300048828125
104.11
104.5
11/26
104.4000015258789
104.22
104.49
11/27
104.24199676513672
104.3
104.46
11/30
104.08200073242188
104.35
104.44
12/01
104.29900360107422
104.31
104.42
12/02
104.30899810791016
104.27
104.41
12/03
104.45800018310547
104.28
104.41
12/04
103.822998046875
104.19
104.39
12/07
104.197998046875
104.22
104.37
12/08
103.99800109863281
104.16
104.34
12/09
104.13500213623047
104.12
104.32
12/10
104.27200317382812
104.09
104.32
12/11
104.18199920654297
104.16
104.34
12/14
103.93900299072266
104.11
104.37
12/15
104.01000213623047
104.11
104.32
12/16
103.63400268554688
104.01
104.26
12/17
103.4749984741211
103.85
104.18
12/18
103.13099670410156
103.64
104.1
12/21
103.45700073242188
103.54
104.05
12/22
103.33999633789062
103.41
104.01
12/23
103.53399658203125
103.39
103.98
12/24
103.552001953125
103.4
103.97
12/25
103.65299987792969
103.51
103.96
12/28
103.53299713134766
103.52
103.95
12/29
103.68900299072266
103.59
103.91
12/30
103.55899810791016
103.6
103.88
12/31
103.12100219726562
103.51
103.83

Copyright (c) 2014 All Rights Reserved.