高金利通貨として人気のある豪ドルの為替データをグラフと一覧表にまとめました。過去の実績を調べるのにご利用下さい。

為替データ実績(豪ドル円-AUDJPY-)

オーストラリア・日本国旗

高金利通貨として人気のあるオーストラリアドルです。
長期保有してスワップ金利取りをねらう通貨ペアとしてよく使われます。
豪ドル円の為替チャートはこちら

為替データ(豪ドル円)
日付(週) 始値 終値 安値 高値
2017/12/4 85.55 85.20 84.70 86.20
2017/11/27 84.90 85.30 84.40 85.70
2017/11/20 84.80 84.95 84.50 85.30
2017/10/30 87.20 87.25 86.70 88.10
2017/10/23 87.25 87.25 87.05 87.30
2017/10/16 88.15 88.70 87.80 88.95
2017/10/9 87.50 88.20 87.25 89.30
2017/9/11 87.20 88.70 87.15 89.25
2017/9/4 87.55 86.85 86.60 87.70
2017/8/28 86.65 87.80 85.70 87.90
2017/8/21 86.55 86.75 85.95 86.95
2017/8/14 86.10 86.60 86.00 87.50
2017/8/7 87.75 86.15 85.50 88.00
2017/7/31 88.35 87.75 87.35 88.70
2017/7/24 87.95 88.40 87.65 89.40
2017/7/17 88.00 87.95 87.50 89.30
2017/7/10 86.60 88.05 86.60 88.10
2017/7/3 86.30 86.55 85.70 86.95
2017/6/26 84.20 86.45 84.20 86.50
2017/6/19 84.50 84.20 83.75 85.10
2017/6/12 83.10 84.50 82.65 84.80
2017/6/5 82.05 83.05 81.80 83.35
2017/5/29 82.75 82.15 81.90 82.95
2017/5/22 82.80 82.85 82.55 83.90
2017/5/15 83.70 82.90 81.80 84.50
2017/5/8 83.50 83.70 83.20 84.30
2017/5/1 83.25 83.50 82.70 84.50
2017/4/24 83.00 83.40 82.75 83.95
2017/4/17 82.30 82.30 81.50 82.90
2017/4/10 83.35 82.25 81.90 83.70
2017/4/3 85.00 83.40 82.85 85.00
2017/3/27 84.65 85.00 83.85 85.75
2017/3/20 86.80 84.80 84.45 87.25
2017/3/13 86.55 86.80 86.50 87.45
2017/3/6 86.50 86.60 85.95 87.00
2017/2/27 86.00 86.50 85.90 87.45
2017/2/20 86.60 86.00 85.90 87.35
2017/2/13 87.10 86.55 86.30 88.15
2017/2/6 86.40 86.90 85.30 87.15
2017/1/30 86.85 86.50 85.20 86.85
2017/1/23 86.50 86.90 85.35 87.05
2017/1/16 85.70 86.50 85.00 87.05
2017/1/2 84.30 85.40 84.25 85.70
2016/12/19 85.95 84.20 84.00 85.95
2016/12/12 85.90 86.10 85.75 87.50
2016/12/5 84.40 85.90 83.75 86.05
2016/11/28 84.00 84.65 83.20 84.80
2016/11/21 81.30 84.10 81.25 84.55
2016/11/14 80.60 81.35 80.55 82.60
2016/11/7 79.65 80.55 76.85 82.40
2016/10/31 79.45 79.10 78.30 80.60
2016/10/24 79.00 79.55 78.90 80.30
2016/10/17 79.30 78.90 78.75 80.00
2016/10/10 78.10 79.25 77.75 79.70
2016/10/3 77.65 78.05 77.40 79.00
2016/9/26 76.90 77.60 76.20 78.15
2016/9/19 76.50 77.00 76.15 77.50
2016/9/12 77.40 76.05 76.00 77.40
2016/9/5 78.75 77.50 77.40 79.05
2016/8/29 76.95 78.70 76.80 78.70
2016/8/22 76.55 76.98 76.10 77.15
2016/8/15 77.50 76.35 76.10 77.75
2016/8/8 77.60 77.45 77.35 78.65
2016/8/1 77.75 77.55 76.55 78.10
2016/7/25 79.30 77.60 77.50 79.65
2016/7/18 80.00 79.20 78.90 80.85
2016/7/11 76.05 79.75 76.00 81.50
2016/7/4 76.60 76.00 74.55 77.40
2016/6/27 76.00 76.80 74.50 77.05
2016/6/20 77.50 76.40 72.25 81.40
2016/6/13 78.20 77.05 75.60 78.80
2016/6/6 78.40 78.90 78.05 80.30
2016/5/30 79.45 78.50 78.15 80.75
2016/5/23 79.55 79.32 78.30 79.75
2016/5/16 78.80 79.58 78.60 80.55
2016/5/9 78.90 78.94 78.90 80.62
2016/5/2 80.05 78.91 78.18 80.29
2016/4/25 86.17 81.53 81.53 86.30
2016/4/18 84.06 86.17 82.55 86.34
2016/4/11 81.64 83.72 81.12 84.64
2016/4/4 85.75 82.17 80.81 85.78
2016/3/28 84.86 85.81 84.86 86.66
2016/3/21 84.81 85.02 84.22 85.81
2016/3/14 86.11 84.83 83.94 86.39
2016/3/7 84.62 85.75 83.38 85.75
2016/2/29 81.26 84.17 79.86 84.41
2016/2/22 80.47 81.72 79.67 82.00
2016/2/15 80.45 79.93 79.84 82.39
2016/2/8 82.56 79.81 77.84 83.45
2016/2/1 85.81 83.34 83.33 86.19
2016/1/25 83.22 86.36 81.48 86.36
2016/1/18 80.25 83.29 79.33 83.29
2016/1/11 81.68 80.66 80.31 83.34
2016/1/4 87.63 82.44 82.06 87.81
2015/12/21 86.92 87.55 86.73 87.70
2015/12/14 86.89 86.91 86.23 88.42
2015/12/7 90.41 86.97 86.97 90.47
2015/11/30 88.36 90.58 88.07 90.58
2015/11/23 88.89 88.25 88.08 89.09
2015/11/16 87.39 89.00 86.86 89.00
2015/11/9 86.75 87.38 86.48 87.95
2015/11/2 86.11 86.78 85.79 87.53
2015/10/26 87.67 85.61 85.48 87.97
2015/10/19 86.83 87.47 86.11 88.04
2015/10/12 88.22 86.56 86.23 88.59
2015/10/5 84.56 88.19 84.53 88.31
2015/9/28 84.67 83.81 82.89 85.00
2015/9/21 86.31 84.67 83.06 86.38
2015/9/14 85.50 86.62 84.97 87.50
2015/9/7 82.25 85.32 82.25 85.86
2015/8/31 87.12 82.78 82.36 87.12
2015/8/24 89.25 86.42 82.69 89.25
2015/8/17 91.75 90.00 89.75 91.88
2015/8/10 92.17 91.72 90.56 92.66
2015/8/3 90.52 92.00 90.00 92.17
2015/7/27 90.19 90.86 89.38 90.97
2015/7/20 91.55 90.05 90.00 92.17
2015/7/13 91.36 91.50 90.91 92.42
2015/7/6 92.44 91.06 89.24 92.44
2015/6/29 94.81 92.20 92.11 94.94
2015/6/22 95.36 94.67 94.64 96.11
2015/6/15 95.44 95.16 95.00 96.30
2015/6/8 95.65 95.42 94.58 95.98
2015/6/1 94.89 95.83 94.64 96.98
2015/5/25 95.20 94.78 94.61 95.94
2015/5/18 95.97 95.08 95.03 96.06
2015/5/11 95.00 96.02 94.49 97.28
2015/5/4 94.23 94.69 93.77 95.86
2015/4/27 93.08 94.03 92.89 95.91
2015/4/20 92.61 92.99 91.80 93.27
2015/4/13 92.42 92.50 90.50 93.00
2015/4/6 90.88 92.32 90.56 93.05
2015/3/30 92.39 91.00 90.22 92.39
2015/3/23 93.39 92.66 92.58 94.61
2015/3/16 92.72 93.38 92.05 93.72
2015/3/9 93.20 92.67 91.82 93.59
2015/3/2 93.42 93.55 93.03 94.09
2015/2/23 93.36 93.11 92.44 93.94
2015/2/16 92.16 92.53 91.75 93.36
2015/2/9 92.78 92.36 91.45 93.08
2015/2/2 91.36 92.66 89.42 92.88
2015/1/26 93.14 91.06 90.89 94.59
2015/1/19 96.67 93.30 93.17 97.38
2015/1/12 96.50 95.69 94.31 96.97
2015/1/5 97.48 97.44 95.70 97.61
2014/12/29 97.75 97.83 97.44 98.28
2014/12/22 97.30 97.83 97.13 97.95
2014/12/15 98.00 97.34 95.27 98.00
2014/12/8 101.12 98.05 97.72 101.16
2014/12/1 100.91 101.12 100.05 101.12
2014/11/24 102.11 100.76 99.97 102.45
2014/11/17 101.75 102.42 101.29 102.78
2014/11/10 98.91 101.12 98.86 101.36
2014/11/3 98.84 99.00 98.16 99.71
2014/10/27 95.14 98.55 94.77 98.73
2014/10/20 93.53 95.13 93.53 95.28
2014/10/13 93.50 93.53 91.92 94.50
2014/10/6 95.25 93.92 93.74 95.82
2014/9/29 95.77 95.02 94.95 96.01
2014/9/22 97.37 95.86 95.40 97.44
2014/9/15 97.07 97.49 96.42 97.89
2014/9/8 98.54 97.08 96.99 98.64
2014/9/1 97.16 98.27 97.12 98.63
2014/8/25 96.79 97.11 96.51 97.23
2014/8/18 95.44 96.82 95.28 96.83
2014/8/11 94.63 95.35 94.56 95.68
2014/8/4 95.56 94.50 94.01 95.80
2014/7/28 95.71 95.64 95.52 95.99
2014/7/21 95.16 95.85 94.96 96.15
2014/7/14 95.14 95.06 94.44 95.47
2014/7/7 95.61 95.10 94.75 95.78
2014/6/30 95.63 95.48 95.19 96.48
2014/6/23 95.83 95.47 95.35 96.27
2014/6/16 95.90 95.83 95.23 95.94
2014/6/9 95.68 95.76 95.60 96.12
2014/6/2 94.71 95.62 94.31 95.74
2014/5/26 94.13 94.59 93.78 94.76
2014/5/19 95.04 94.06 93.09 95.11
2014/5/12 95.30 95.10 94.74 96.08
2014/5/5 94.79 95.22 94.32 95.62
2014/4/28 94.73 94.74 94.64 95.24
2014/4/21 95.55 94.72 94.58 96.22
2014/4/14 95.51 95.59 94.89 96.01
2014/4/7 95.95 95.56 95.07 96.19
2014/3/31 95.11 96.38 94.84 96.44
2014/3/24 92.84 95.06 92.70 95.06
2014/3/17 91.58 92.89 91.32 92.95
2014/3/10 93.66 91.72 91.33 93.66
2014/3/3 90.96 94.03 90.13 94.46
2014/2/24 91.99 91.24 90.73 92.75
2014/2/17 91.95 92.11 91.12 92.91
2014/2/10 91.66 91.92 91.00 92.95
2014/2/3 89.37 91.76 88.28 91.80
2014/1/27 88.81 89.08 88.48 91.02
2014/1/20 91.60 88.81 88.63 92.68
2014/1/13 93.70 91.66 91.65 93.82
2014/1/6 93.81 93.48 93.00 94.05
2013/12/30 93.23 93.84 92.95 94.06
2013/12/23 92.87 93.47 92.79 93.53
2013/12/16 92.57 92.91 91.25 92.96
2013/12/9 93.64 92.20 91.82 94.20
2013/12/2 93.52 93.59 91.78 94.01
2013/11/25 92.82 93.28 92.24 93.57
2013/11/18 94.00 92.84 92.54 94.59
2013/11/11 93.11 93.97 92.30 94.00
2013/11/4 93.40 92.91 92.33 94.15
2013/10/28 93.57 93.14 92.66 93.96
2013/10/21 94.64 93.32 93.00 95.66
2013/10/14 92.61 94.59 92.61 94.66
2013/10/7 91.76 93.22 90.99 93.41
2013/9/30 91.04 91.94 90.73 92.38
2013/9/23 93.05 91.51 91.37 93.55
2013/9/16 92.35 93.40 92.10 94.43
2013/9/9 91.77 91.73 91.30 93.54
2013/9/2 87.85 91.09 87.70 91.56
2013/8/26 88.99 87.37 86.47 89.26
2013/8/19 89.66 89.11 87.40 90.12
2013/8/12 88.42 89.61 88.06 90.04
2013/8/5 88.17 88.52 86.41 88.75
2013/7/29 90.99 88.06 87.25 91.04
2013/7/22 92.12 90.96 90.56 92.69
2013/7/15 90.12 92.32 89.90 92.55
2013/7/8 91.64 89.93 89.69 93.06
2013/7/1 90.66 91.67 90.16 92.39
2013/6/24 90.44 90.70 89.57 91.66
2013/6/17 90.13 90.29 89.10 91.54
2013/6/10 91.95 90.15 88.94 93.80
2013/6/3 96.58 92.71 90.54 97.34
2013/5/27 97.66 96.09 96.05 99.04
2013/5/20 100.10 97.45 97.13 100.94
2013/5/13 101.86 100.46 99.58 102.01
2013/5/6 102.14 101.70 100.40 102.18
2013/4/29 100.76 102.17 99.29 102.32
2013/4/22 102.52 100.75 100.30 102.91
2013/4/15 103.27 102.36 98.71 103.79
2013/4/8 101.90 103.21 101.64 105.39
2013/4/1 98.09 101.43 96.92 101.71
2013/3/25 98.68 97.98 97.73 99.38
2013/3/18 97.89 98.74 97.73 99.74
2013/3/11 98.02 99.11 98.01 99.97
2013/3/4 95.50 98.23 94.43 98.95
2013/2/25 97.36 95.44 92.96 97.36
2013/2/18 96.36 96.51 95.06 97.04
2013/2/11 95.62 96.37 95.18 96.95
2013/2/4 96.62 95.66 95.14 97.40
2013/1/28 94.80 96.48 94.09 96.70
2013/1/21 94.69 94.78 92.80 95.07
2013/1/14 94.16 94.65 92.48 95.00
2013/1/7 92.33 93.92 91.19 94.48
2012/12/31 88.90 92.41 88.77 92.44
2012/12/24 87.69 89.16 87.65 89.80
2012/12/17 88.92 87.66 87.53 88.92
2012/12/10 86.49 88.12 86.05 88.49
2012/12/3 85.89 86.46 85.39 86.69
2012/11/26 86.12 86.06 85.24 86.40
2012/11/19 84.19 86.17 84.14 86.23
2012/11/12 82.64 84.14 82.36 84.14
2012/11/5 83.16 82.54 81.97 84.12
2012/10/29 82.53 83.12 81.99 83.81
2012/10/22 81.79 82.51 81.63 83.45
2012/10/15 80.37 81.83 79.97 82.49
2012/10/8 79.99 80.22 79.40 80.78
2012/10/1 80.81 80.00 79.73 81.22
2012/9/24 81.65 80.97 80.23 81.65
2012/9/17 82.70 81.57 80.96 82.99
2012/9/10 81.06 82.66 80.70 83.07
2012/9/3 80.65 81.33 79.68 81.76
2012/8/27 81.97 80.85 80.66 82.06
2012/8/20 82.93 81.89 81.49 83.55
2012/8/13 82.64 82.86 82.23 83.47
2012/8/6 83.10 82.76 82.24 83.33
2012/7/30 82.21 82.98 81.57 83.09
2012/7/23 81.24 82.23 79.52 82.36
2012/7/16 81.15 81.43 80.45 82.09
2012/7/9 81.07 80.93 80.06 81.77
2012/7/2 81.96 81.37 81.04 82.36
2012/6/25 80.85 81.80 79.30 81.88
2012/6/18 79.90 81.00 79.34 81.55
2012/6/11 79.33 79.35 78.08 79.68
2012/6/4 75.74 78.73 75.19 79.69
2012/5/28 78.05 75.51 74.46 78.64
2012/5/21 77.95 77.66 76.85 79.17
2012/5/14 80.05 77.64 77.55 80.35
2012/5/7 81.10 80.47 79.76 81.63
2012/4/30 83.44 82.80 82.37 83.49
2012/4/23 84.18 83.99 83.03 84.29
2012/4/16 83.34 84.61 82.84 84.78
2012/4/9 83.94 83.86 82.61 84.52
2012/4/2 85.68 84.09 83.80 86.66
2012/3/26 86.68 85.61 84.86 87.81
2012/3/19 88.24 86.07 85.27 88.64
2012/3/12 86.87 88.28 86.11 88.38
2012/3/5 87.43 87.11 85.07 87.88
2012/2/27 86.19 87.79 85.71 88.46
2012/2/20 85.77 86.62 84.65 87.08
2012/2/13 82.94 85.10 82.78 85.82
2012/2/6 82.32 82.76 81.75 84.08
2012/1/30 81.11 82.48 80.25 82.63
2012/1/23 80.59 81.65 80.45 82.76
2012/1/16 79.03 80.68 78.68 80.70
2012/1/9 78.66 79.31 78.55 79.75
2012/1/2 79.52 78.71 78.49 80.04
2011/12/26 79.09 78.69 77.85 79.49
2011/12/19 77.93 79.12 76.97 79.78
2011/12/12 79.27 77.54 76.96 79.27
2011/12/5 79.98 79.19 78.00 80.18
2011/11/28 76.12 79.72 75.84 80.50
2011/11/21 76.83 75.40 74.77 76.96
2011/11/14 79.88 76.94 76.59 79.90
2011/11/7 81.35 79.34 78.04 81.46
2011/10/31 81.00 81.29 79.65 83.92
2011/10/24 78.72 81.18 78.37 81.59
2011/10/17 79.59 78.85 77.60 80.27
2011/10/10 74.96 79.89 74.88 79.89
2011/10/3 74.59 75.25 72.05 75.87
2011/9/26 74.87 74.54 73.38 76.66
2011/9/19 79.20 75.02 73.64 79.37
2011/9/12 80.67 79.60 78.08 80.91
2011/9/5 81.49 81.20 80.50 82.44
2011/8/29 81.05 81.82 80.97 82.80
2011/8/22 79.77 81.12 79.51 81.26
2011/8/15 79.71 79.59 78.85 81.14
2011/8/8 81.34 79.54 76.50 81.71
2011/8/1 85.03 82.02 81.40 86.14
2011/7/25 84.88 84.49 84.25 86.13
2011/7/18 84.13 85.18 83.50 85.32
2011/7/11 86.34 84.25 83.17 86.60
2011/7/4 87.03 86.79 86.28 87.71
2011/6/27 84.29 87.12 84.05 87.22
2011/6/20 84.94 84.41 84.09 85.33
2011/6/13 84.52 84.96 84.48 86.37
2011/6/6 86.08 84.56 84.40 86.43
2011/5/30 86.57 86.01 84.96 87.59
2011/5/23 87.07 86.53 85.48 87.07
2011/5/16 85.45 87.14 84.92 87.54
2011/5/9 86.41 85.40 84.88 88.09
2011/5/2 88.93 86.20 84.30 89.30
2011/4/25 88.05 88.89 87.18 89.57
2011/4/18 87.70 88.00 85.99 88.54
2011/4/11 89.62 87.74 86.83 90.00
2011/4/4 87.36 89.49 86.69 89.93
2011/3/28 83.37 87.34 83.35 87.58
2011/3/21 80.47 83.51 80.36 83.59
2011/3/14 82.66 80.24 74.25 83.16
2011/3/7 83.49 83.07 81.96 83.73
2011/2/28 82.92 83.45 82.62 83.97
2011/2/21 84.24 83.12 81.89 84.35
2011/2/14 83.39 84.28 83.32 84.45
2011/2/7 83.25 83.66 82.94 83.71
2011/1/31 81.15 83.25 80.97 83.48
2011/1/24 81.57 81.54 81.30 82.47
2011/1/17 82.03 81.70 81.50 82.76
2011/1/10 82.59 82.06 81.58 82.94
2011/1/3 82.88 82.78 81.95 83.35
2010/12/27 82.77 83.09 82.64 83.32
2010/12/20 82.97 83.29 82.72 83.59
2010/12/13 82.62 82.93 82.58 83.66
2010/12/6 81.78 82.73 81.40 82.81
2010/11/29 81.34 82.01 79.75 82.26
2010/11/22 82.41 81.03 80.45 83.00
2010/11/15 81.55 82.26 81.15 82.77
2010/11/8 82.47 81.35 80.35 82.88
2010/11/1 79.14 82.51 79.04 82.64
2010/10/25 80.14 78.87 78.19 80.54
2010/10/18 80.61 79.90 78.70 80.85
2010/10/11 80.75 80.62 79.99 81.30
2010/10/4 80.97 80.92 79.73 81.79
2010/9/27 80.95 80.98 80.43 81.35
2010/9/20 80.45 80.79 79.82 81.40
2010/9/13 78.18 80.31 77.45 81.28
2010/9/6 77.26 77.99 75.90 78.08
2010/8/30 76.90 77.38 74.53 78.03
2010/8/23 75.90 76.63 73.60 76.79
2010/8/16 77.03 76.45 75.49 77.69
2010/8/9 78.42 77.00 75.85 78.80
2010/8/2 78.30 78.54 77.69 79.27
2010/7/26 78.39 78.21 77.34 79.43
2010/7/19 75.04 78.33 74.67 78.43
2010/7/12 77.82 75.27 75.03 78.84
2010/7/5 73.82 77.71 72.70 77.88
2010/6/28 78.04 73.87 72.68 78.39
2010/6/21 79.60 78.09 76.95 80.84
2010/6/14 78.14 79.12 77.50 79.58
2010/6/7 75.50 77.87 73.68 78.00
2010/5/31 76.92 75.70 75.00 79.00
2010/5/24 74.95 76.94 72.03 78.04
2010/5/17 81.74 74.82 71.85 81.84
2010/5/10 83.28 81.89 81.38 84.75
2010/5/3 86.70 81.36 76.98 87.92
2010/4/26 87.10 86.91 84.95 88.04
2010/4/19 84.72 87.03 83.93 87.17
2010/4/12 87.17 85.11 84.95 87.51
2010/4/5 86.97 87.04 85.69 87.48
2010/3/29 83.59 86.91 83.44 87.07
2010/3/22 82.86 83.53 81.70 84.64
2010/3/15 83.09 82.99 82.27 83.64
2010/3/8 82.06 82.82 81.24 83.58
2010/3/1 79.58 81.94 79.19 82.28
2010/2/22 82.39 79.55 78.18 82.78
2010/2/15 80.00 82.23 79.74 82.48
2010/2/8 77.62 79.88 76.80 80.43
2010/2/1 79.13 77.50 76.16 81.11
2010/1/25 81.49 79.86 79.64 82.18
2010/1/18 83.62 80.98 80.77 84.32
2010/1/11 85.94 83.83 83.36 86.18
2010/1/4 83.48 85.65 83.07 86.01
2009/12/28 80.88 82.61 80.78 82.86
2009/12/21 80.39 80.82 79.73 81.01
2009/12/14 81.06 80.58 78.60 81.53
2009/12/7 82.31 81.31 79.20 82.76
2009/11/30 78.99 82.77 78.49 82.94
2009/11/23 81.21 78.34 76.52 82.48
2009/11/16 83.58 81.28 80.61 83.81
2009/11/9 82.99 83.67 82.53 84.18
2009/11/2 80.42 82.53 79.46 83.15
2009/10/26 84.71 80.87 80.77 85.21
2009/10/19 83.24 84.94 82.80 85.29
2009/10/12 81.07 83.34 81.00 84.19
2009/10/5 77.36 81.10 77.36 81.23
2009/9/28 77.68 77.63 76.30 79.52
2009/9/21 79.19 77.62 77.54 80.02
2009/9/14 77.86 79.21 77.35 79.86
2009/9/7 79.14 78.22 77.91 80.00
2009/8/31 78.68 79.15 76.36 79.34
2009/8/24 79.02 78.64 77.30 79.84
2009/8/17 78.67 78.71 76.65 79.11
2009/8/10 81.51 80.27 77.89 81.99
2009/8/3 79.12 81.57 78.98 81.89
2009/7/27 77.49 79.04 76.81 79.50
2009/7/20 75.66 77.43 75.56 78.00
2009/7/13 71.97 75.55 70.72 76.00
2009/7/6 76.32 72.00 70.91 76.57
2009/6/29 76.79 76.55 75.77 78.35
2009/6/22 77.38 76.84 73.99 77.49
2009/6/15 79.55 77.57 75.16 79.68
2009/6/8 78.26 79.93 76.88 80.45
2009/6/1 76.48 78.32 75.94 79.48
2009/5/25 74.07 76.27 73.10 76.90
2009/5/18 71.26 74.34 70.49 74.87
2009/5/11 76.06 71.34 71.05 76.11
2009/5/4 72.68 75.63 71.98 75.87
2009/4/27 69.75 71.58 66.80 72.53
2009/4/20 71.72 70.19 68.02 71.83
2009/4/13 72.44 71.59 70.26 73.46
2009/4/6 71.74 72.23 70.00 72.82
2009/3/30 67.66 71.72 64.98 72.33
2009/3/23 65.96 67.97 65.88 69.61
2009/3/16 64.27 65.75 63.79 66.28
2009/3/9 62.96 64.42 61.40 64.98
2009/3/2 62.42 63.02 61.00 64.78
2009/2/23 60.16 62.51 59.78 64.58
2009/2/16 59.82 60.28 58.46 61.50
2009/2/9 61.87 60.41 58.08 62.76
2009/2/2 57.32 62.00 55.52 62.67
2009/1/26 58.15 57.15 56.89 60.83
2009/1/19 61.47 58.09 56.22 62.16
2009/1/12 62.93 61.02 58.18 63.09
2009/1/5 65.33 63.50 63.28 68.25
2008/12/29 63.85 65.35 61.92 65.50
2008/12/22 60.85 62.13 60.68 62.23
2008/12/15 60.50 60.77 60.00 63.55
2008/12/8 60.12 60.26 57.93 62.67
2008/12/1 62.28 60.04 57.73 62.42
2008/11/24 60.59 62.49 59.19 63.69
2008/11/17 61.00 60.60 56.88 64.07
2008/11/10 67.95 62.91 59.98 69.35
2008/11/3 65.75 66.29 63.29 70.48
2008/10/27 56.72 65.47 55.53 68.02
2008/10/20 70.31 58.51 54.96 71.98
2008/10/13 68.39 70.01 64.62 74.47
2008/10/6 81.00 64.63 62.99 81.16
2008/9/29 87.97 81.40 80.95 88.87
2008/9/22 89.49 88.18 86.82 90.27
2008/9/15 86.63 89.67 81.39 89.67
2008/9/8 90.52 88.85 84.05 90.83
2008/9/1 92.85 87.53 84.98 93.19
2008/8/25 95.39 93.36 92.96 95.52
2008/8/18 95.71 95.37 94.08 96.44
2008/8/11 97.82 95.72 93.10 98.25
2008/8/4 100.08 97.95 97.53 100.90
2008/7/28 102.90 100.03 99.98 103.38
2008/7/21 103.90 103.12 102.12 104.43
2008/7/14 102.92 103.74 101.46 103.84
2008/7/7 102.76 102.62 101.36 103.12
2008/6/30 102.00 102.86 100.20 102.89
2008/6/23 102.21 101.83 101.76 103.66
2008/6/16 101.46 102.25 101.30 102.78
2008/6/9 100.58 101.50 100.48 101.98
2008/6/2 100.54 101.01 99.26 102.02
2008/5/26 99.14 100.80 98.94 101.06
2008/5/19 99.35 99.15 98.88 100.02
2008/5/12 96.90 99.25 96.37 99.77
2008/5/5 98.40 97.07 96.27 99.79
2008/4/28 97.50 98.59 96.11 98.75
2008/4/21 96.85 97.39 96.79 98.39
2008/4/14 93.70 96.84 92.70 97.40
2008/4/7 93.66 93.73 93.33 95.77
2008/3/31 90.62 93.59 90.39 94.40
2008/3/24 89.51 91.10 89.47 92.58
2008/3/17 92.31 89.70 88.13 93.59
2008/3/10 94.90 93.00 92.69 96.30
2008/3/3 96.61 95.29 94.60 97.56
2008/2/25 99.11 96.66 96.61 100.48
2008/2/18 97.89 99.01 97.76 99.53
2008/2/11 96.10 97.92 95.98 98.34
2008/2/4 96.15 96.03 94.13 97.47
2008/1/28 93.74 96.41 93.00 96.49
2008/1/21 93.75 93.97 90.08 95.40
2008/1/14 96.60 93.89 92.62 97.56
2008/1/7 94.58 97.04 94.44 98.34
2007/12/31 97.80 94.73 94.36 98.88
2007/12/24 99.00 98.35 98.27 100.14
2007/12/17 97.89 98.91 96.56 99.08
2007/12/10 97.41 97.52 96.26 100.02
2007/12/3 98.00 97.93 95.25 98.48
2007/11/26 95.41 98.28 92.98 98.67
2007/11/19 99.34 95.08 93.54 99.92
2007/11/12 99.80 99.15 95.58 101.11
2007/11/5 105.73 100.84 100.64 107.15
2007/10/29 104.86 106.07 104.37 107.79
2007/10/22 101.22 104.90 99.33 104.94
2007/10/15 106.33 101.99 101.98 106.84
2007/10/8 105.35 106.34 104.36 106.63
2007/10/1 101.91 104.93 101.62 105.18
2007/9/24 100.06 101.88 98.38 101.95
2007/9/17 97.00 99.86 94.98 100.14
2007/9/10 93.27 97.13 92.20 97.20
2007/9/3 94.46 93.78 93.11 96.44
2007/8/27 96.30 94.69 91.71 97.03
2007/8/20 91.34 96.19 90.25 96.24
2007/8/13 100.08 91.07 86.00 100.51
2007/8/6 99.98 99.99 98.48 103.64
2007/7/30 100.28 100.76 99.43 102.82
2007/7/23 106.92 100.87 100.82 107.26
2007/7/16 105.98 106.70 105.90 107.69
2007/7/9 105.87 106.05 103.76 106.32
2007/7/2 104.86 105.79 104.42 105.83
2007/6/25 104.99 104.50 102.19 105.23
2007/6/18 103.85 104.88 103.71 105.34
2007/6/11 102.75 103.90 101.99 103.93
2007/6/4 101.59 102.78 101.24 102.82
2007/5/28 99.62 101.68 99.12 101.70
2007/5/21 99.87 99.60 98.94 100.35
2007/5/14 99.93 99.72 99.16 100.42
2007/5/7 98.66 99.92 98.51 100.31
2007/4/30 98.76 98.70 98.29 99.47
2007/4/23 99.40 99.19 97.43 99.51
2007/4/16 99.61 99.35 97.42 100.01
2007/4/9 97.35 99.34 97.27 99.37
2007/4/2 95.15 97.33 95.01 97.56
2007/3/26 94.87 95.28 93.81 95.77
2007/3/19 92.49 95.04 92.27 95.37
2007/3/12 92.39 92.88 90.41 93.26
2007/3/5 91.11 92.26 88.47 92.41
2007/2/26 95.71 91.34 91.19 95.88
2007/2/19 94.04 95.78 93.79 95.92
2007/2/12 94.47 93.90 93.41 94.85
2007/2/5 93.76 94.50 93.08 94.77
2007/1/29 93.96 93.85 93.17 94.53
2007/1/22 95.68 93.97 93.60 96.41
2007/1/15 94.38 95.73 94.14 95.84
2007/1/8 92.42 94.29 92.00 94.31
2007/1/1 93.90 92.35 92.30 94.95
2006/12/25 93.08 93.91 92.75 94.17
2006/12/18 92.15 93.15 91.91 93.18
2006/12/11 91.37 92.29 91.13 92.45
2006/12/4 91.15 91.41 90.06 91.55
2006/11/27 90.28 91.05 90.04 91.82
2006/11/20 90.63 90.23 89.89 90.98
2006/11/13 90.17 90.49 89.78 90.85
2006/11/6 90.87 90.22 89.97 91.27
2006/10/30 90.27 90.80 90.08 90.95
2006/10/23 90.03 90.29 89.90 90.81
2006/10/16 89.83 90.02 89.10 90.06
2006/10/9 88.34 89.81 88.14 89.94
2006/10/2 87.98 88.31 87.55 88.36
2006/9/25 87.47 88.10 87.30 88.30
2006/9/18 88.35 87.40 87.27 89.21
2006/9/11 88.05 88.49 87.77 88.95
2006/9/4 89.67 88.15 87.79 89.85
2006/8/28 88.83 89.77 88.60 89.83
2006/8/21 87.86 88.76 87.72 89.17
2006/8/14 89.04 87.89 87.67 89.36
2006/8/7 87.54 89.05 87.26 89.19
2006/7/31 87.89 87.52 87.18 87.99
2006/7/24 87.35 87.95 87.34 87.99
2006/7/17 87.64 87.37 87.17 88.04

過去の為替相場実績を知ることは、今後の相場を占う基礎になります。
大いに活用してください。