以下は、2023年のヒストリカル・データ(20日平均250日年率換算)一覧です。
Date | カナダドル | スイスフラン | 豪ドル | Nzドル | SGドル |
---|---|---|---|---|---|
2023-01-04 | 18.61 | 19.55 | 20.15 | 19.40 | 17.00 |
2023-01-05 | 20.07 | 21.05 | 20.65 | 20.10 | 17.15 |
2023-01-06 | 20.20 | 21.03 | 20.61 | 20.06 | 17.38 |
2023-01-10 | 20.10 | 21.15 | 20.58 | 20.23 | 17.41 |
2023-01-11 | 19.95 | 20.91 | 20.46 | 20.13 | 17.37 |
2023-01-12 | 19.90 | 20.90 | 20.98 | 20.17 | 17.38 |
2023-01-13 | 20.51 | 21.28 | 21.61 | 21.10 | 17.84 |
2023-01-16 | 20.43 | 21.32 | 21.52 | 20.94 | 17.66 |
2023-01-17 | 20.44 | 21.24 | 21.48 | 20.94 | 17.69 |
2023-01-18 | 20.29 | 21.14 | 21.17 | 21.16 | 17.58 |
2023-01-19 | 20.29 | 21.42 | 20.43 | 21.17 | 17.39 |
2023-01-20 | 20.07 | 21.25 | 20.02 | 21.18 | 17.17 |
2023-01-23 | 15.45 | 15.53 | 14.65 | 16.24 | 11.15 |
2023-01-24 | 15.72 | 16.20 | 14.71 | 16.45 | 11.47 |
2023-01-25 | 15.72 | 16.24 | 14.70 | 16.36 | 11.45 |
2023-01-26 | 16.12 | 16.27 | 14.63 | 16.56 | 11.45 |
2023-01-27 | 15.97 | 15.35 | 14.33 | 16.38 | 10.68 |
2023-01-30 | 15.86 | 15.34 | 14.11 | 16.44 | 10.64 |
2023-01-31 | 15.87 | 15.41 | 14.04 | 16.00 | 10.64 |
2023-02-01 | 15.64 | 15.01 | 13.98 | 15.91 | 10.48 |
2023-02-02 | 14.27 | 14.23 | 10.75 | 13.69 | 9.58 |
2023-02-03 | 12.13 | 12.34 | 9.59 | 12.85 | 8.86 |
2023-02-06 | 14.24 | 12.47 | 10.63 | 12.89 | 10.25 |
2023-02-07 | 14.22 | 12.26 | 10.62 | 12.62 | 10.16 |
2023-02-08 | 14.61 | 12.26 | 10.77 | 13.07 | 10.78 |
2023-02-09 | 14.57 | 12.26 | 9.95 | 13.04 | 10.83 |
2023-02-10 | 13.25 | 11.39 | 7.99 | 11.13 | 9.68 |
2023-02-13 | 13.05 | 11.21 | 7.52 | 10.90 | 9.23 |
2023-02-14 | 13.14 | 12.03 | 8.33 | 11.78 | 9.41 |
2023-02-15 | 13.08 | 11.99 | 8.00 | 11.36 | 9.40 |
2023-02-16 | 12.53 | 11.06 | 8.36 | 11.28 | 9.39 |
2023-02-17 | 12.43 | 11.02 | 8.36 | 11.26 | 9.36 |
2023-02-20 | 11.73 | 9.68 | 8.40 | 8.98 | 9.02 |
2023-02-21 | 11.32 | 8.13 | 8.18 | 8.55 | 8.52 |
2023-02-22 | 11.33 | 8.05 | 8.17 | 8.54 | 8.52 |
2023-02-24 | 10.90 | 8.77 | 9.05 | 8.07 | 8.69 |
2023-02-27 | 11.07 | 8.63 | 9.35 | 7.89 | 9.07 |
2023-02-28 | 10.96 | 8.62 | 9.55 | 7.77 | 9.03 |
2023-03-01 | 11.06 | 8.62 | 9.83 | 7.74 | 9.02 |
2023-03-02 | 11.11 | 8.93 | 9.68 | 8.11 | 9.01 |
2023-03-03 | 10.75 | 8.89 | 9.71 | 8.02 | 8.89 |
2023-03-06 | 11.03 | 8.35 | 9.46 | 8.13 | 8.96 |
2023-03-07 | 7.80 | 8.13 | 8.57 | 8.07 | 6.66 |
2023-03-08 | 7.80 | 9.24 | 8.61 | 8.26 | 6.71 |
2023-03-09 | 7.34 | 9.23 | 8.32 | 7.43 | 5.52 |
2023-03-10 | 8.05 | 9.60 | 8.08 | 7.88 | 5.91 |
2023-03-13 | 8.47 | 9.91 | 8.10 | 7.96 | 6.90 |
2023-03-14 | 8.28 | 9.89 | 8.11 | 7.93 | 7.32 |
2023-03-15 | 9.55 | 10.18 | 7.82 | 7.89 | 8.34 |
2023-03-16 | 10.67 | 11.53 | 12.64 | 10.26 | 9.55 |
2023-03-17 | 10.53 | 11.45 | 12.39 | 10.41 | 9.58 |
2023-03-20 | 10.57 | 11.55 | 12.43 | 10.70 | 9.58 |
2023-03-22 | 10.59 | 11.98 | 12.46 | 12.06 | 9.58 |
2023-03-23 | 11.38 | 12.09 | 12.67 | 12.10 | 9.75 |
2023-03-24 | 11.43 | 12.26 | 12.69 | 12.10 | 9.75 |
2023-03-27 | 11.29 | 11.84 | 12.07 | 12.27 | 9.60 |
2023-03-28 | 10.94 | 11.95 | 11.97 | 12.24 | 9.16 |
2023-03-29 | 11.32 | 12.21 | 11.79 | 12.82 | 9.38 |
2023-03-30 | 11.91 | 12.18 | 12.11 | 12.86 | 9.83 |
2023-03-31 | 12.39 | 12.89 | 12.99 | 13.51 | 10.19 |
2023-04-03 | 12.33 | 13.49 | 13.19 | 14.09 | 10.49 |
2023-04-04 | 12.07 | 14.31 | 13.19 | 14.19 | 10.37 |
2023-04-05 | 12.39 | 14.91 | 12.93 | 14.36 | 10.64 |
2023-04-06 | 12.51 | 14.72 | 12.98 | 14.29 | 10.75 |
2023-04-07 | 12.37 | 14.70 | 13.21 | 14.36 | 10.78 |
2023-04-10 | 12.06 | 14.56 | 13.33 | 14.22 | 10.71 |
2023-04-11 | 11.99 | 14.43 | 13.35 | 14.19 | 10.30 |
2023-04-12 | 11.86 | 14.41 | 13.67 | 14.23 | 9.97 |
2023-04-13 | 10.75 | 13.54 | 13.42 | 13.50 | 8.89 |
2023-04-14 | 9.60 | 12.48 | 9.04 | 12.25 | 7.62 |
2023-04-17 | 9.87 | 12.39 | 9.01 | 12.39 | 7.60 |
2023-04-18 | 9.82 | 12.36 | 8.94 | 12.15 | 7.67 |
2023-04-19 | 9.81 | 12.00 | 8.84 | 10.80 | 7.67 |
2023-04-20 | 8.87 | 11.77 | 8.62 | 10.74 | 7.52 |
2023-04-21 | 9.04 | 11.53 | 8.60 | 10.78 | 7.55 |
2023-04-24 | 9.29 | 11.77 | 8.55 | 10.80 | 7.53 |
2023-04-25 | 9.08 | 11.69 | 8.79 | 11.04 | 7.58 |
2023-04-26 | 9.49 | 12.49 | 9.60 | 10.88 | 7.93 |
2023-04-27 | 8.52 | 12.39 | 8.90 | 10.89 | 7.39 |
2023-04-28 | 7.89 | 11.61 | 7.56 | 9.59 | 6.93 |
2023-05-01 | 11.51 | 12.53 | 9.60 | 12.13 | 9.35 |
2023-05-02 | 11.73 | 11.76 | 9.78 | 11.87 | 9.52 |
2023-05-08 | 11.62 | 10.98 | 10.80 | 11.65 | 10.01 |
2023-05-09 | 11.52 | 10.60 | 10.70 | 11.91 | 9.86 |
2023-05-10 | 11.49 | 10.63 | 10.41 | 11.81 | 9.83 |
2023-05-11 | 11.58 | 10.57 | 10.52 | 11.65 | 9.79 |
2023-05-12 | 11.54 | 10.97 | 10.48 | 12.05 | 9.58 |
2023-05-15 | 11.52 | 10.98 | 10.22 | 12.20 | 9.72 |
2023-05-16 | 11.83 | 11.37 | 10.17 | 12.71 | 9.74 |
2023-05-17 | 11.84 | 11.22 | 10.18 | 12.27 | 9.63 |
2023-05-18 | 12.03 | 11.58 | 10.32 | 12.60 | 9.81 |
2023-05-19 | 12.06 | 11.55 | 10.31 | 12.65 | 9.79 |
2023-05-22 | 12.19 | 11.49 | 10.34 | 12.65 | 9.84 |
2023-05-23 | 12.32 | 11.60 | 10.44 | 12.85 | 9.86 |
2023-05-24 | 12.14 | 11.82 | 10.46 | 13.00 | 9.82 |
2023-05-25 | 11.96 | 11.54 | 10.50 | 14.38 | 9.89 |
2023-05-26 | 11.94 | 11.62 | 10.15 | 14.26 | 9.84 |
2023-05-29 | 11.75 | 11.21 | 9.61 | 14.00 | 9.69 |
2023-05-30 | 11.77 | 11.14 | 9.61 | 14.01 | 9.73 |
2023-05-31 | 11.78 | 11.12 | 9.79 | 13.87 | 9.64 |
2023-06-01 | 8.27 | 9.53 | 8.08 | 11.49 | 7.10 |
2023-06-02 | 8.40 | 9.95 | 7.99 | 11.61 | 6.89 |
2023-06-05 | 8.80 | 10.70 | 6.63 | 11.85 | 6.05 |
2023-06-06 | 8.92 | 10.46 | 6.63 | 11.55 | 6.08 |
2023-06-07 | 8.97 | 10.93 | 6.65 | 11.55 | 6.08 |
2023-06-08 | 8.92 | 10.86 | 6.18 | 11.55 | 5.83 |
2023-06-09 | 8.99 | 10.30 | 6.35 | 11.07 | 5.82 |
2023-06-12 | 8.93 | 10.54 | 6.15 | 11.09 | 5.58 |
2023-06-13 | 8.50 | 10.13 | 6.14 | 10.50 | 5.58 |
2023-06-14 | 8.78 | 10.24 | 6.57 | 10.90 | 5.74 |
2023-06-15 | 8.14 | 10.01 | 6.70 | 10.59 | 5.30 |
2023-06-16 | 8.43 | 10.79 | 7.45 | 10.80 | 5.31 |
2023-06-19 | 9.44 | 11.26 | 8.11 | 11.21 | 6.36 |
2023-06-20 | 9.29 | 11.13 | 7.89 | 10.96 | 6.26 |
2023-06-21 | 9.46 | 11.85 | 8.14 | 11.22 | 6.64 |
2023-06-22 | 9.81 | 11.84 | 8.60 | 9.62 | 6.67 |
2023-06-23 | 10.32 | 11.78 | 8.82 | 9.69 | 6.88 |
2023-06-26 | 9.74 | 11.72 | 8.59 | 9.54 | 6.39 |
2023-06-27 | 9.72 | 11.71 | 8.56 | 9.47 | 6.29 |
2023-06-28 | 9.58 | 11.44 | 8.53 | 9.31 | 6.51 |
2023-06-29 | 9.57 | 11.45 | 7.92 | 9.27 | 6.26 |
2023-06-30 | 9.32 | 10.98 | 7.84 | 8.96 | 6.33 |
2023-07-03 | 8.68 | 10.37 | 7.77 | 9.06 | 6.00 |
2023-07-04 | 8.51 | 10.45 | 7.77 | 9.21 | 6.01 |
2023-07-05 | 8.49 | 9.93 | 7.75 | 9.56 | 6.02 |
2023-07-06 | 8.45 | 10.20 | 7.87 | 9.68 | 6.15 |
2023-07-07 | 8.58 | 10.45 | 7.71 | 9.86 | 6.13 |
2023-07-10 | 8.67 | 10.17 | 7.73 | 9.69 | 6.57 |
2023-07-11 | 8.92 | 10.45 | 7.68 | 9.86 | 6.79 |
2023-07-12 | 9.02 | 10.56 | 7.39 | 10.17 | 7.22 |
2023-07-13 | 9.26 | 10.44 | 7.16 | 9.97 | 7.19 |
2023-07-14 | 8.91 | 10.03 | 6.58 | 10.07 | 7.17 |
2023-07-18 | 7.61 | 9.58 | 5.98 | 9.66 | 6.54 |
2023-07-19 | 7.66 | 9.58 | 6.13 | 9.79 | 6.54 |
2023-07-20 | 7.75 | 8.38 | 5.99 | 9.22 | 6.24 |
2023-07-21 | 7.31 | 8.29 | 5.92 | 8.84 | 6.03 |
2023-07-24 | 7.22 | 8.39 | 7.11 | 8.75 | 6.68 |
2023-07-25 | 7.26 | 7.41 | 7.30 | 8.71 | 6.71 |
2023-07-26 | 7.44 | 7.48 | 7.31 | 8.70 | 6.71 |
2023-07-27 | 7.65 | 7.88 | 7.11 | 8.79 | 6.54 |
2023-07-28 | 8.34 | 9.37 | 9.03 | 9.63 | 7.59 |
2023-07-31 | 8.78 | 9.31 | 9.65 | 9.99 | 8.42 |
2023-08-01 | 10.18 | 11.13 | 10.02 | 11.56 | 9.31 |
2023-08-02 | 10.18 | 11.50 | 10.16 | 11.69 | 9.28 |
2023-08-03 | 10.22 | 12.15 | 10.26 | 11.65 | 9.34 |
2023-08-04 | 10.11 | 11.92 | 10.17 | 11.58 | 9.27 |
2023-08-07 | 10.41 | 11.93 | 10.50 | 11.59 | 9.62 |
2023-08-08 | 10.81 | 12.31 | 11.02 | 11.98 | 9.67 |
2023-08-09 | 10.61 | 12.10 | 10.99 | 12.00 | 9.50 |
2023-08-10 | 10.35 | 11.90 | 10.92 | 11.48 | 9.24 |
2023-08-14 | 10.35 | 11.85 | 11.15 | 11.53 | 9.24 |
2023-08-15 | 10.38 | 11.59 | 11.07 | 11.21 | 9.23 |
2023-08-16 | 10.39 | 11.68 | 10.92 | 11.23 | 8.99 |
2023-08-17 | 10.34 | 11.69 | 10.90 | 11.13 | 9.06 |
2023-08-18 | 10.27 | 11.73 | 10.79 | 11.17 | 9.01 |
2023-08-21 | 10.32 | 11.78 | 10.71 | 11.18 | 9.07 |
2023-08-22 | 10.10 | 11.81 | 10.41 | 11.41 | 8.77 |
2023-08-23 | 10.15 | 11.81 | 10.47 | 11.39 | 8.85 |
2023-08-24 | 10.11 | 11.75 | 10.50 | 11.43 | 8.85 |
2023-08-25 | 10.07 | 11.49 | 10.50 | 11.37 | 9.06 |
2023-08-28 | 9.51 | 10.09 | 8.96 | 10.19 | 8.24 |
2023-08-29 | 8.97 | 9.92 | 8.25 | 9.83 | 7.32 |
2023-08-30 | 7.28 | 7.84 | 7.83 | 7.84 | 6.12 |
2023-08-31 | 7.41 | 7.21 | 7.66 | 7.47 | 6.15 |
2023-09-01 | 7.32 | 6.23 | 8.35 | 7.10 | 6.35 |
2023-09-04 | 7.25 | 6.24 | 8.39 | 7.03 | 6.30 |
2023-09-05 | 6.26 | 5.80 | 8.03 | 6.77 | 5.76 |
2023-09-06 | 5.53 | 5.17 | 7.28 | 5.93 | 5.26 |
2023-09-07 | 5.52 | 5.11 | 7.29 | 5.58 | 5.26 |
2023-09-08 | 6.19 | 5.23 | 7.54 | 5.37 | 5.37 |
2023-09-11 | 5.96 | 5.27 | 7.04 | 4.95 | 5.33 |
2023-09-12 | 5.93 | 5.11 | 6.99 | 4.88 | 5.28 |
2023-09-13 | 6.35 | 4.92 | 7.20 | 4.91 | 5.48 |
2023-09-14 | 6.33 | 4.99 | 7.17 | 5.00 | 5.35 |
2023-09-15 | 6.27 | 4.95 | 7.14 | 4.90 | 5.32 |
2023-09-19 | 6.25 | 4.83 | 6.70 | 4.66 | 5.20 |
2023-09-20 | 5.98 | 4.67 | 5.62 | 4.17 | 4.60 |
2023-09-21 | 5.88 | 4.69 | 5.24 | 4.17 | 4.38 |
2023-09-22 | 5.95 | 5.45 | 6.33 | 4.27 | 4.69 |
2023-09-25 | 6.07 | 6.59 | 6.42 | 5.85 | 4.87 |
2023-09-26 | 6.26 | 6.51 | 6.39 | 6.00 | 4.83 |
2023-09-27 | 6.40 | 6.66 | 6.46 | 6.02 | 4.85 |
2023-09-28 | 6.68 | 6.47 | 6.44 | 5.46 | 4.87 |
2023-09-29 | 6.55 | 7.35 | 6.79 | 5.82 | 5.06 |
2023-10-02 | 6.67 | 7.24 | 5.74 | 6.10 | 4.70 |
2023-10-03 | 6.99 | 7.99 | 5.71 | 6.72 | 4.76 |
2023-10-04 | 7.26 | 9.18 | 6.20 | 7.27 | 4.99 |
2023-10-05 | 7.33 | 9.05 | 6.28 | 7.25 | 4.86 |
2023-10-06 | 7.34 | 9.17 | 6.27 | 7.66 | 4.86 |
2023-10-10 | 7.33 | 9.31 | 6.57 | 8.32 | 4.43 |
2023-10-11 | 7.22 | 9.35 | 6.58 | 8.33 | 4.48 |
2023-10-12 | 7.33 | 9.31 | 7.05 | 8.33 | 4.63 |
2023-10-13 | 7.00 | 10.00 | 6.87 | 8.96 | 4.38 |
2023-10-16 | 7.00 | 10.10 | 6.91 | 9.14 | 4.61 |
2023-10-17 | 6.89 | 10.42 | 6.96 | 9.14 | 4.65 |
2023-10-18 | 6.84 | 10.42 | 6.96 | 9.18 | 4.64 |
2023-10-19 | 6.87 | 10.46 | 7.01 | 9.23 | 4.72 |
2023-10-20 | 6.85 | 10.45 | 7.53 | 9.26 | 4.69 |
2023-10-23 | 6.63 | 10.08 | 6.63 | 9.19 | 4.34 |
2023-10-24 | 6.31 | 9.47 | 6.61 | 8.40 | 3.78 |
2023-10-25 | 6.20 | 9.93 | 6.55 | 8.32 | 3.75 |
2023-10-26 | 6.14 | 11.09 | 6.56 | 9.15 | 3.80 |
2023-10-27 | 5.83 | 11.55 | 6.54 | 9.66 | 3.95 |
2023-10-30 | 6.22 | 11.00 | 6.78 | 9.63 | 3.87 |
2023-10-31 | 6.07 | 10.96 | 6.79 | 9.43 | 3.90 |
2023-11-01 | 6.62 | 10.74 | 6.89 | 9.39 | 4.92 |
2023-11-02 | 6.35 | 10.40 | 6.36 | 9.48 | 4.75 |
2023-11-06 | 6.36 | 10.65 | 6.21 | 10.26 | 4.86 |
2023-11-07 | 6.34 | 10.55 | 6.28 | 10.00 | 5.05 |
2023-11-08 | 5.56 | 10.43 | 5.68 | 9.44 | 5.04 |
2023-11-09 | 5.57 | 10.37 | 5.83 | 9.39 | 5.02 |
2023-11-10 | 5.42 | 10.54 | 5.24 | 9.39 | 4.88 |
2023-11-13 | 5.38 | 9.80 | 5.27 | 8.69 | 4.92 |
2023-11-14 | 5.39 | 9.80 | 5.17 | 8.42 | 4.72 |
2023-11-15 | 5.31 | 10.03 | 5.60 | 9.73 | 4.68 |
2023-11-16 | 5.63 | 10.20 | 6.02 | 9.81 | 4.85 |
2023-11-17 | 6.22 | 10.44 | 6.21 | 10.28 | 4.77 |
2023-11-20 | 6.33 | 10.44 | 5.62 | 10.24 | 4.92 |
2023-11-21 | 7.48 | 10.47 | 6.51 | 10.33 | 5.48 |
2023-11-22 | 7.51 | 10.39 | 6.47 | 10.26 | 5.34 |
2023-11-24 | 8.13 | 10.48 | 7.13 | 10.65 | 5.95 |
2023-11-27 | 8.14 | 9.15 | 7.05 | 9.98 | 5.91 |
2023-11-28 | 8.53 | 8.69 | 7.41 | 9.67 | 6.20 |
2023-11-29 | 8.40 | 8.69 | 7.01 | 9.48 | 6.18 |
2023-11-30 | 8.41 | 8.78 | 7.34 | 9.59 | 6.16 |
2023-12-01 | 8.20 | 8.49 | 7.31 | 9.44 | 5.29 |
2023-12-04 | 8.48 | 7.68 | 7.49 | 8.97 | 5.82 |
2023-12-05 | 8.24 | 7.48 | 7.56 | 8.09 | 5.77 |
2023-12-06 | 8.28 | 7.79 | 7.58 | 8.13 | 5.63 |
2023-12-07 | 8.28 | 7.65 | 7.56 | 8.12 | 5.65 |
2023-12-08 | 12.77 | 10.36 | 12.42 | 11.59 | 10.13 |
2023-12-11 | 13.92 | 10.87 | 13.00 | 11.94 | 10.96 |
2023-12-12 | 13.99 | 10.90 | 13.06 | 12.00 | 10.96 |
2023-12-13 | 14.01 | 10.79 | 13.06 | 11.99 | 10.95 |
2023-12-14 | 14.99 | 10.25 | 13.99 | 11.41 | 12.13 |
2023-12-15 | 14.99 | 10.07 | 13.83 | 11.35 | 12.08 |
2023-12-18 | 14.68 | 9.64 | 13.84 | 10.77 | 12.18 |
2023-12-19 | 14.67 | 9.78 | 14.06 | 10.85 | 12.19 |
2023-12-20 | 14.87 | 11.13 | 14.96 | 12.25 | 12.71 |
2023-12-21 | 14.94 | 11.28 | 15.13 | 12.31 | 12.86 |
2023-12-22 | 14.62 | 10.78 | 14.83 | 12.01 | 12.68 |
2023-12-25 | 14.57 | 10.77 | 14.83 | 11.95 | 12.79 |
2023-12-26 | 14.35 | 10.67 | 14.65 | 11.83 | 12.75 |
2023-12-27 | 14.49 | 10.85 | 14.76 | 11.99 | 12.77 |
2023-12-28 | 14.59 | 10.77 | 14.89 | 11.90 | 12.81 |
2023-12-29 | 14.31 | 10.82 | 14.87 | 11.78 | 12.80 |