ドル円(USDJPY)の推移(長期チャート)

2020年11月25日取引終了時の株価は、104.489円(前日比:-)です。チャート:3カ月足 期間: 上昇日数:6496 変動なし:5 下落:6263

株価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・円日経平均株価

期間指定


    季節性を見る

ここにドル円(USDJPY)の日足のローソク足チャートが表示されていない時は、上記の「動かない時の対処法」をご参照ください。

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
陰線
陰線枠
陽線
陽線枠
出来高
背景色
目盛




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

レポート

株価

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
-1.42
-1.34
105.973
106.587
103.085
104.489

株価指数一覧騰落レシオ

 
Copyright (c) 2014 かぶれん. All Rights Reserved. プライバシーポリシー