2023年9月29日取引終了時の値は、149.444円(前日比:+0.16)です。チャート:3カ月足 期間: 上昇日数:6919 変動なし:5 下落:6580 ドル円(USDJPY)の10月の勝率 年別チャート
チャートの下にある各種ボタンから、ローソク足のデザインを変更することができます。
USDは米国の通貨で、JPYは日本の通貨です。
TOP 指数・為替・商品一覧 騰落レシオ ドル円 ユーロ円 ユーロドル 中国人民元・円 豪ドル円 ポンド・円 NZドル・円 米ドル・カナダドル スイスフラン・円 豪ドル・米ドル ユーロ・カナダドル ユーロ・スイスフラン ユーロ・英ポンド カナダドル・円 南アフリカランド・円 ルーブル・円 日経平均株価 ガソリン 金利 ドル建て日経平均
テクニカル指標を表示する 解説:移動平均線の見方/一目均衡表
短期
中期
長期
期間
短期 中期 長期 短期 長期 |
チャートが表示されない時の対処法/株価チャートの見方>関連銘柄>200日移動平均>日経平均株価の推移>33業種ランキング
並び順>1段目:日にち 2段目:前日比 3段目:騰落率(%) 4段目:始値 5段目:高値 6段目:安値 7段目:終値
1971 03/01 - - 357.574 357.68699 357.045 357.32899 | 06/01 -17.55 -4.91 357.5 359.323 339.902 339.781 | 09/01 -12.31 -3.62 340.938 340.89 327.125 327.474 | 12/01 -24.03 -7.34 327.675 327.568 302.201 303.44099 | 1972 03/01 1.24 0.41 303.14799 305.274 301.627 304.681 | 06/01 -3.56 -1.17 304.456 304.652 294.205 301.117 | 09/01 0.09 0.03 301.112 301.28699 299.845 301.204 | 12/01 -35.48 -11.78 301.128 302.575 263.00599 265.721 | 1973 03/01 -1.11 -0.42 265.706 266.07799 254.43599 264.616 | 06/01 0.81 0.31 264.02499 266.173 259.37 265.42399 | 09/04 14.59 5.5 265.489 280.667 265.274 280.011 | 12/03 8.36 2.98 280.094 305.25599 280.012 288.36899 | 1974 03/01 -6.51 -2.26 292.13 292.63 274.332 281.861 | 06/03 21.08 7.48 283.65 303.788 281.845 302.944 | 09/03 -2.75 -0.91 302.699 302.777 294.741 300.191 | 12/02 -13.65 -4.55 300.38399 301.191 285.664 286.543 | 1975 03/03 4.94 1.72 285.33799 294.494 284.597 291.481 | 06/02 6.52 2.24 291.43 298.16699 291.017 298.004 | 09/02 5.02 1.68 297.979 303.291 297.801 303.021 | 12/01 -0.81 -0.27 304.404 306.851 300.1 302.213 | 1976 03/01 -2.26 -0.75 301.625 301.715 297.341 299.95599 | 06/01 -10.52 -3.51 300.34 300.48699 287.945 289.431 | 09/01 7.59 2.62 288.939 297.159 286.04199 297.01799 | 12/01 -14.15 -4.76 296.888 297.80899 281.76 282.868 | 1977 03/01 -5.5 -1.95 282.44799 282.39999 270.77999 277.36399 | 06/01 -9.86 -3.56 277.385 277.278 263.00899 267.503 | 09/01 -23.48 -8.78 268.197 268.196 239.825 244.023 | 12/01 -5.93 -2.43 243.093 243.121 237.43 238.091 | 1978 03/01 -16.85 -7.08 238.272 238.382 218.432 221.241 | 06/01 -30.81 -13.93 221.538 221.503 183.856 190.428 | 09/01 8.58 4.5 190.784 199.014 177.089 199.006 | 12/01 3.58 1.8 201.704 202.665 193.03 202.586 | 1979 03/01 17.84 8.8 203.72 225.057 203.77 220.421 | 06/01 -0.01 -0 221.299 221.861 213.292 220.413 | 09/04 29.06 13.18 221.078 250.781 220.28 249.474 | 12/03 2.17 0.87 248.831 251.664 231.471 251.647 | 1980 03/03 -28.59 -11.36 247.869 261.339 219.188 223.061 | 06/02 -4.04 -1.81 223.534 227.421 215.758 219.018 | 09/02 -2.51 -1.15 215.944 218.211 206.559 216.506 | 12/01 -6.87 -3.17 217.912 217.855 199.155 209.641 | 1981 03/02 14.32 6.83 211.129 224.934 206.08 223.961 | 06/01 6.48 2.89 222.474 246.115 219.689 230.444 | 09/01 -16.26 -7.06 230.964 236.229 214.27499 214.183 | 12/01 22.99 10.73 216.361 240.734 214.629 237.171 | 1982 03/01 6.19 2.61 238.309 248.808 232.922 243.361 | 06/01 17.83 7.32 244.248 263.994 243.147 261.18699 | 09/01 -12.02 -4.6 259.138 277.591 249.112 249.168 | 12/01 -11.24 -4.51 248.572 248.611 226.772 237.924 | 1983 03/01 0.84 0.35 239.027 240.794 230.851 238.766 | 06/01 7.67 3.21 239.873 247.04299 237.327 246.433 | 09/01 -13.92 -5.65 246.542 246.868 230.926 232.514 | 12/01 0.99 0.42 232.551 236.828 231.656 233.501 | 1984 03/01 -1.98 -0.85 233.424 233.354 222.651 231.524 | 06/01 10.32 4.46 230.164 246.883 229.722 241.848 | 09/04 5.72 2.37 243.67999 249.114 240.42 247.571 | 12/03 11.95 4.83 248.275 262.894 246.546 259.521 | 1985 03/01 -8.2 -3.16 260.298 261.556 247.39999 251.317 | 06/03 -12.35 -4.91 248.561 249.991 235.921 238.968 | 09/03 -36.78 -15.39 239.42999 243.684 200.751 202.191 | 12/02 -21.63 -10.7 204.115 204.844 179.341 180.563 | 1986 03/03 -5.97 -3.3 179.66799 182.791 161.19399 174.597 | 06/02 -20.09 -11.51 174.861 174.968 153.33099 154.508 | 09/02 7.62 4.93 154.17999 164.571 152.088 162.131 | 12/01 -8.87 -5.47 162.345 163.883 151.731 153.26299 | 1987 03/02 -9.07 -5.92 153.518 153.814 138.429 144.197 | 06/01 -2.47 -1.72 145.411 152.793 141.71199 141.72399 | 09/01 -9.31 -6.57 141.76 146.921 132.454 132.41 | 12/01 -4.05 -3.06 133.042 133.074 121.349 128.356 | 1988 03/01 -3.22 -2.51 128.298 129.308 123.653 125.134 | 06/01 11.33 9.05 125.152 136.488 124.989 136.463 | 09/01 -14.64 -10.73 136.407 136.367 121.092 121.821 | 12/01 4.96 4.07 121.629 130.55099 121.402 126.776 | 1989 03/01 15.64 12.33 128.172 143.553 127.629 142.411 | 06/01 2.2 1.54 142.77099 149.588 136.101 144.61 | 09/01 -1.62 -1.12 145.935 148.72399 139.555 142.98899 | 12/01 5.78 4.04 143.087 148.901 142.144 148.764 | 1990 03/01 3.85 2.59 149.631 159.934 149.62599 152.61399 | 06/01 -8.76 -5.74 151.32 155.421 143.44199 143.851 | 09/04 -10.71 -7.45 143.506 143.54299 125.079 133.141 | 12/03 -0.09 -0.07 134.48499 136.957 127.759 133.047 | 1991 03/01 5.29 3.97 134.47199 141.208 134.439 138.333 | 06/03 -1.56 -1.13 139.06199 141.883 135.56199 136.77099 | 09/03 -6.68 -4.88 135.906 136.056 127.769 130.091 | 12/02 -0.91 -0.7 130.02499 129.963 123.248 129.183 | 1992 03/02 -1.51 -1.17 129.51999 134.491 127.662 127.674 | 06/01 -4.68 -3.67 127.485 128.024 122.855 122.991 | 09/01 1.3 1.06 122.827 124.969 119.419 124.291 | 12/01 -6.18 -4.98 124.465 126.063 116.38 118.107 | 1993 03/01 -11.16 -9.45 118.47 118.504 107.034 106.951 | 06/01 -2.38 -2.22 107.212 111.381 101.15 104.574 | 09/01 4.6 4.4 105.606 109.377 104.007 109.171 | 12/01 -4.99 -4.57 108.625 113.214 103.738 104.184 | 1994 03/01 0.63 0.6 104.877 106.271 101.169 104.809 | 06/01 -4.86 -4.64 104.759 105.323 96.8541 99.951 | 09/01 -1.03 -1.03 99.6899 100.43 96.6813 98.9227 | 12/01 -2.18 -2.2 99.3052 101.534 96.2288 96.7457 | 1995 03/01 -12.22 -12.63 96.69699 96.9875 79.7875 84.5249 | 06/01 13 15.38 84.4014 99.3145 83.3561 97.5262 | 09/01 4.67 4.79 97.3084 104.763 96.8472 102.193 | 12/01 3 2.94 102.053 107.621 100.565 105.193 | 1996 03/01 2.76 2.62 105.262 109.074 103.754 107.954 | 06/03 1.02 0.94 108.035 111.214 106.252 108.971 | 09/02 4.94 4.54 109.021 114.938 108.547 113.913 | 12/02 6.13 5.38 113.713 124.794 111.828 120.043 | 1997 03/03 -3.98 -3.31 120.37599 127.463 111.955 116.064 | 06/02 4.84 4.17 116.165 121.357 110.618 120.901 | 09/01 7.01 5.8 121.19099 128.08699 118.231 127.913 | 12/01 -1.87 -1.46 127.523 134.313 122.348 126.043 | 1998 03/02 12.62 10.01 126.146 139.22899 124.754 138.66399 | 06/01 0.66 0.48 138.64499 147.69899 133.50199 139.323 | 09/01 -16.33 -11.72 139.123 139.997 111.551 122.99 | 12/01 -4.1 -3.33 122.817 123.474 108.235 118.893 | 1999 03/01 2.6 2.19 119.326 124.863 116.791 121.49799 | 06/01 -11.78 -9.69 121.455 122.874 108.999 109.72 | 09/01 -7.63 -6.96 109.666 111.4 101.26 102.088 | 12/01 8.14 7.98 102.174 111.803 101.206 110.231 | 2000 03/01 -2.56 -2.32 110.238 110.238 101.946 107.673 | 06/01 -1.04 -0.97 107.72099 109.808 103.884 106.63 | 09/01 3.76 3.53 106.663 111.448 104.771 110.391 | 12/01 6.95 6.3 110.43 119.791 110.085 117.341 | 2001 03/01 1.89 1.61 117.365 126.827 116.882 119.23299 | 06/01 -0.42 -0.36 119.223 126.123 118.52 118.808 | 09/03 4.63 3.9 119.33 124.615 115.969 123.439 | 12/03 10.16 8.23 123.381 135.042 123.331 133.594 | 2002 03/01 -9.28 -6.95 133.525 133.814 122.786 124.31 | 06/03 -5.91 -4.76 124.187 126.001 115.516 118.398 | 09/02 4.07 3.44 118.69 125.767 117.078 122.469 | 12/02 -4.43 -3.62 123.001 125.464 116.722 118.041 | 2003 03/03 1.21 1.02 118.216 121.858 115.099 119.25 | 06/02 -2.43 -2.04 119.557 120.771 116.231 116.818 | 09/01 -7.29 -6.24 116.89 117.943 107.682 109.529 | 12/01 -0.43 -0.39 109.841 109.931 105.155 109.101 | 2004 03/01 0.35 0.32 108.963 115.033 103.417 109.448 | 06/01 -0.26 -0.24 109.357 112.394 106.966 109.184 | 09/01 -6.19 -5.66 109.091 111.671 102.204 102.999 | 12/01 1.58 1.53 103.002 106.919 101.572 104.57799 | 2005 03/01 3.95 3.78 104.556 108.919 103.675 108.531 | 06/01 2.13 1.96 108.474 113.699 106.485 110.662 | 09/01 9.22 8.34 110.638 119.981 108.74499 119.887 | 12/01 -4.07 -3.4 119.804 121.398 113.415 115.813 | 2006 03/01 -3.33 -2.88 115.673 119.198 109.034 112.479 | 06/01 4.88 4.34 112.68 117.859 111.418 117.359 | 09/01 -1.51 -1.29 117.401 119.841 115.296 115.847 | 12/01 2.73 2.35 115.719 122.187 114.332 118.573 | 2007 03/01 3.2 2.7 118.477 121.987 115.211 121.774 | 06/01 -5.92 -4.86 121.691 124.188 111.512 115.857 | 09/03 -4.63 -4 115.749 117.939 107.116 111.228 | 12/03 -7.51 -6.75 110.926 114.664 103.746 103.72 | 2008 03/03 1.84 1.78 103.281 105.79 95.8502 105.564 | 06/02 3.23 3.06 105.321 110.702 103.665 108.789 | 09/01 -13.36 -12.28 108.354 109.094 90.9554 95.4245 | 12/01 2.05 2.15 95.5084 98.647 87.1608 97.4724 | 2009 03/02 -2.09 -2.14 97.697 101.344 93.6708 95.3821 | 06/01 -2.48 -2.6 95.3051 98.9188 91.7762 92.9061 | 09/01 -6.64 -7.15 92.9377 93.4335 84.8085 86.267 | 12/01 2.6 3.01 86.3098 93.7349 86.18 88.8624 | 2010 03/01 2.28 2.56 88.987 95.0004 88.0788 91.1406 | 06/01 -7 -7.69 91.0723 92.9104 83.61739 84.1361 | 09/01 -0.44 -0.52 84.1337 85.8781 80.2297 83.6987 | 12/01 -1.9 -2.27 83.617 84.4717 80.97489 81.79819 | 2011 03/01 -0.37 -0.46 81.7247 85.5962 76.45 81.42449 | 06/01 -4.81 -5.9 81.4425 81.4849 76.0339 76.617 | 09/01 0.93 1.21 76.65339 79.4607 75.5897 77.54499 | 12/01 3.82 4.93 77.5115 81.55 75.9665 81.36709 | 2012 03/01 -3.05 -3.75 81.2951 84.2521 78.22519 78.3161 | 06/01 0.1 0.13 78.32769 80.611 77.6186 78.4157 | 09/03 4.01 5.12 78.23849 82.88199 77.0361 82.42819 | 12/03 10.27 12.45 82.39409 94.4352 81.79219 92.6941 | 2013 03/01 7.86 8.48 92.5153 103.664 92.5046 100.55 | 06/03 -2.34 -2.33 100.506 101.581 93.8713 98.2057 | 09/02 4.14 4.21 98.2735 102.57 96.515 102.344 | 12/02 -0.52 -0.51 102.516 105.509 100.676 101.822 | 2014 03/03 0.07 0.07 101.456 104.161 100.881 101.89 | 06/02 2.09 2.05 101.766 104.31 100.965 103.977 | 09/01 14.62 14.06 104.153 118.951 104.092 118.594 | 12/01 1.05 0.88 118.856 121.897 115.568 119.642 | 2015 03/02 4.57 3.82 119.646 124.476 118.246 124.21 | 06/01 -2.98 -2.4 124.126 125.85 116.302 121.231 | 09/01 1.96 1.61 121.288 123.801 118.131 123.188 | 12/01 -10.72 -8.7 123.153 123.635 110.998 112.467 | 2016 03/01 -1.66 -1.48 112.31 114.605 105.543 110.803 | 06/01 -7.51 -6.78 110.717 110.889 99.1805 103.29 | 09/01 11.14 10.79 103.415 114.458 100.055 114.43 | 12/01 -1.49 -1.3 114.315 118.693 111.566 112.94399 | 2017 03/01 -2.16 -1.92 112.853 115.58 108.136 110.78 | 06/01 -0.79 -0.72 110.821 114.523 108.202 109.986 | 09/01 2.67 2.43 109.977 114.832 107.281 112.654 | 12/01 -5.97 -5.3 112.746 113.73299 105.594 106.682 | 2018 03/01 2.08 1.95 106.615 111.444 104.566 108.759 | 06/01 2.38 2.18 108.825 113.226 108.669 111.135 | 09/03 2.4 2.16 111.17 114.589 110.338 113.537 | 12/03 -2.06 -1.81 113.71 113.906 104.932 111.47999 | 2019 03/01 -3.18 -2.85 111.366 112.44 108.29799 108.298 | 06/03 -2.02 -1.87 108.321 109.368 104.4 106.277 | 09/02 3.2 3.01 106.013 109.725 105.645 109.478 | 12/02 -1.53 -1.4 109.509 112.223 107.583 107.95 | 2020 03/02 -0.13 -0.12 107.451 111.75 101.102 107.81899 | 06/01 -1.91 -1.77 107.748 109.901 104.236 105.913 | 09/01 -1.55 -1.46 105.973 106.587 103.085 104.365 | 12/01 2.33 2.24 104.335 106.69699 102.626 106.698 | 2021 03/01 2.94 2.75 106.601 110.896 106.313 109.633 | 06/01 0.41 0.38 109.585 111.733 108.783 110.047 | 09/01 3.15 2.86 109.981 115.56 109.093 113.193 | 12/01 1.87 1.65 113.169 116.43199 112.601 115.066 | 2022 03/01 13.62 11.83 115.059 131.446 114.656 128.683 | 06/01 10.42 8.1 128.637 139.426 128.655 139.10499 | 09/01 -1 -0.72 139.185 151.904 137.452 138.103 | 12/01 -1.96 -1.42 138.139 138.178 127.3 136.14599 | 2023 03/01 3.2 2.35 136.246 140.84 129.721 139.34899 | 06/01 6.2 4.45 139.412 147.431 137.184 145.548 | 09/01 3.9 2.68 145.53099 149.763 144.517 149.44399 |