2009年

週間為替相場について
1997	1998	1999	2000	2001	2002	2003	2004	2005	2006	2007
2008	2009	2010	2011	2012

---

罫線ON/OFF

適用期間	1米ドル	1ユーロ	1ポンド	1カナダ・ドル	1スウェーデン・クローネ
12/27〜2010/01/02	89.31	129.85	145.27	84.07	12.45
12/20〜12/26	88.80	131.11	145.15	84.10	12.56
12/13〜12/19	87.31	131.30	144.48	82.86	12.63
12/06〜12/12	87.65	131.61	145.52	83.12	12.68
11/29〜12/05	89.22	133.19	149.42	84.71	13.03
11/22〜11/28	89.97	134.32	149.80	85.14	13.08
11/15〜11/21	90.34	133.63	149.02	84.44	12.81
11/08〜11/14	91.35	135.57	149.66	85.69	13.18
11/01〜11/07	90.98	136.10	149.76	87.30	13.19
10/25〜10/31	89.91	133.73	143.67	87.04	12.95
10/18〜10/24	89.09	130.79	142.17	83.63	12.75
10/11〜10/17	89.62	130.85	142.81	82.68	12.81
10/04〜10/10	90.99	133.76	147.53	84.09	13.22
09/27〜10/03	90.95	133.42	150.39	84.77	13.12
09/20〜09/26	92.40	133.57	152.41	85.55	13.08
09/13〜09/19	92.71	132.35	150.80	84.31	12.90
09/06〜09/12	94.06	134.62	153.87	86.66	13.30
08/30〜09/05	94.45	133.91	155.80	85.98	13.09
08/23〜08/29	96.17	136.49	159.11	88.24	13.32
08/16〜08/22	95.10	136.63	160.47	88.64	13.31
08/09〜08/15	94.89	134.23	156.04	87.52	12.73
08/02〜08/08	94.10	133.71	155.16	85.58	12.36
07/26〜08/01	93.44	131.07	152.47	82.23	11.90
07/19〜07/25	94.34	131.66	153.11	81.10	11.99
07/12〜07/18	96.10	135.15	158.38	83.05	12.47
07/05〜07/11	95.71	133.66	157.19	83.30	12.09
06/28〜07/04	96.77	134.47	158.53	85.66	12.37
06/21〜06/27	97.98	137.27	159.33	88.26	12.68
06/14〜06/20	95.95	136.16	156.74	87.72	12.70
06/07〜06/13	95.41	133.24	152.06	85.30	12.61
05/31〜06/06	95.16	130.09	147.71	82.38	12.39
05/24〜05/30	96.71	131.65	146.99	83.05	12.40
05/17〜05/23	99.00	132.24	149.25	84.67	12.54
05/10〜05/16	97.35	128.41	143.27	80.72	12.02
05/03〜05/09	98.14	127.64	143.68	79.76	11.58
04/26〜05/02	99.64	131.94	148.14	82.07	12.11
04/19〜04/25	100.45	133.76	147.95	81.43	12.34
04/12〜04/18	98.77	131.28	142.34	78.88	12.07
04/05〜04/11	97.62	132.34	141.92	79.36	12.08
03/29〜04/04	97.64	127.83	137.53	77.17	11.60
03/22〜03/28	97.92	124.73	135.97	76.08	10.98
03/15〜03/21	98.16	123.76	138.88	76.48	10.72
03/08〜03/14	96.07	122.65	138.15	76.84	10.85
03/01〜03/07	92.81	117.87	132.55	74.15	10.75
02/22〜02/28	90.99	117.57	132.78	73.85	11.06
02/15〜02/21	89.83	115.60	129.97	72.88	10.82
02/08〜02/14	89.49	117.15	126.14	73.12	11.06
02/01〜02/07	89.81	117.38	127.66	71.52	10.87
01/25〜01/31	89.61	118.47	131.13	72.58	10.87
01/18〜01/24	92.59	126.48	137.94	77.64	11.85
01/11〜01/17	90.65	127.06	132.10	74.30	11.45
01/04〜01/10	90.28	126.02	133.70	74.18	11.37

---

適用期間	1デンマーク・クローネ	1ノルウェー・クローネ	1オーストラリア・ドル	1スイス・フラン	1中国・元
12/27〜01/02	17.45	15.41	80.77	86.01	13.09
12/20〜12/26	17.62	15.48	80.93	86.78	13.01
12/13〜12/19	17.65	15.49	80.32	87.12	12.79
12/06〜12/12	17.69	15.63	80.81	87.20	12.84
11/29〜12/05	17.90	15.94	83.01	88.18	13.07
11/22〜11/28	18.05	16.00	83.31	88.92	13.18
11/15〜11/21	17.96	15.82	81.83	88.48	13.24
11/08〜11/14	18.22	16.18	83.42	89.65	13.38
11/01〜11/07	18.29	16.33	84.08	89.98	13.33
10/25〜10/31	17.97	16.09	81.96	88.19	13.18
10/18〜10/24	17.57	15.60	78.85	86.41	13.06
10/11〜10/17	17.58	15.40	78.10	86.54	13.13
10/04〜10/10	17.98	15.65	78.98	88.51	13.34
09/27〜10/03	17.93	15.46	78.83	88.03	13.33
09/20〜09/26	17.95	15.53	79.37	88.07	13.54
09/13〜09/19	17.79	15.31	77.63	87.34	13.58
09/06〜09/12	18.09	15.60	78.57	88.65	13.78
08/30〜09/05	18.00	15.52	78.20	88.18	13.83
08/23〜08/29	18.34	15.66	80.38	89.11	14.08
08/16〜08/22	18.36	15.71	79.94	89.47	13.93
08/09〜08/15	18.03	15.26	77.99	87.99	13.90
08/02〜08/08	17.96	14.95	76.76	88.06	13.78
07/26〜08/01	17.61	14.50	74.01	86.44	13.68
07/19〜07/25	17.68	14.53	74.44	86.89	13.81
07/12〜07/18	18.16	15.01	77.31	88.82	14.07
07/05〜07/11	17.96	14.79	76.33	88.22	14.01
06/28〜07/04	18.07	15.12	77.36	89.15	14.16
06/21〜06/27	18.44	15.37	78.50	90.63	14.34
06/14〜06/20	18.29	15.35	77.44	89.87	14.05
06/07〜06/13	17.90	14.95	74.76	87.91	13.98
05/31〜06/06	17.48	14.78	73.17	85.90	13.95
05/24〜05/30	17.68	15.00	73.58	87.37	14.18
05/17〜05/23	17.76	15.23	74.36	87.53	14.53
05/10〜05/16	17.25	14.72	70.22	85.15	14.27
05/03〜05/09	17.14	14.58	69.68	84.33	14.37
04/26〜05/02	17.71	15.00	72.16	87.16	14.59
04/19〜04/25	17.96	15.17	71.69	87.89	14.70
04/12〜04/18	17.63	14.77	68.81	86.45	14.46
04/05〜04/11	17.77	15.21	68.06	86.67	14.30
03/29〜04/04	17.15	14.50	64.85	83.19	14.29
03/22〜03/28	16.74	14.00	63.06	84.17	14.32
03/15〜03/21	16.61	13.80	62.76	83.73	14.35
03/08〜03/14	16.47	14.02	62.17	82.59	14.06
03/01〜03/07	15.82	13.42	59.89	79.46	13.59
02/22〜02/28	15.78	13.45	60.64	78.29	13.32
02/15〜02/21	15.52	12.98	57.80	77.55	13.15
02/08〜02/14	15.72	13.16	58.99	78.00	13.09
02/01〜02/07	15.76	12.88	59.43	78.73	13.14
01/25〜01/31	15.90	12.60	59.84	80.12	13.12
01/18〜01/24	16.98	13.33	66.15	84.17	13.56
01/11〜01/17	17.06	12.74	62.19	85.18	13.25
01/04〜01/10	16.92	12.73	61.59	82.93	13.20

---

適用期間	100大韓民国・ウォン	1台湾・ドル	100インドネシア・ルピア	1マレイシア・リンギ	1タイ・バーツ
12/27〜01/02	7.67	2.77	0.95	26.14	2.70
12/20〜12/26	7.67	2.76	0.95	26.17	2.68
12/13〜12/19	7.53	2.72	0.93	25.81	2.64
12/06〜12/12	7.59	2.73	0.94	25.93	2.65
11/29〜12/05	7.72	2.78	0.95	26.45	2.69
11/22〜11/28	7.77	2.78	0.96	26.58	2.71
11/15〜11/21	7.65	2.78	0.96	26.41	2.71
11/08〜11/14	7.70	2.82	0.96	26.86	2.74
11/01〜11/07	7.76	2.82	0.97	26.94	2.73
10/25〜10/31	7.72	2.79	0.96	26.61	2.70
10/18〜10/24	7.63	2.78	0.94	25.93	2.67
10/11〜10/17	7.58	2.78	0.93	25.81	2.68
10/04〜10/10	7.64	2.82	0.95	26.27	2.72
09/27〜10/03	7.49	2.80	0.93	26.06	2.69
09/20〜09/26	7.53	2.83	0.93	26.35	2.72
09/13〜09/19	7.44	2.82	0.92	26.29	2.73
09/06〜09/12	7.56	2.86	0.94	26.72	2.77
08/30〜09/05	7.57	2.87	0.95	26.73	2.78
08/23〜08/29	7.79	2.93	0.97	27.40	2.83
08/16〜08/22	7.79	2.91	0.97	27.16	2.80
08/09〜08/15	7.65	2.89	0.96	26.93	2.80
08/02〜08/08	7.54	2.88	0.94	26.56	2.77
07/26〜08/01	7.27	2.83	0.93	26.10	2.74
07/19〜07/25	7.41	2.87	0.93	26.58	2.77
07/12〜07/18	7.54	2.93	0.95	27.26	2.82
07/05〜07/11	7.48	2.91	0.93	27.05	2.81
06/28〜07/04	7.69	2.95	0.95	27.45	2.84
06/21〜06/27	7.81	3.00	0.98	27.92	2.87
06/14〜06/20	7.72	2.96	0.95	27.54	2.82
06/07〜06/13	7.60	2.93	0.93	27.25	2.78
05/31〜06/06	7.61	2.90	0.92	26.89	2.77
05/24〜05/30	7.78	2.94	0.94	27.45	2.80
05/17〜05/23	7.83	2.99	0.96	28.06	2.83
05/10〜05/16	7.37	2.91	0.91	27.18	2.76
05/03〜05/09	7.33	2.91	0.91	27.03	2.77
04/26〜05/02	7.51	2.96	0.91	27.64	2.81
04/19〜04/25	7.58	3.00	0.89	27.96	2.84
04/12〜04/18	7.25	2.93	0.86	27.20	2.79
04/05〜04/11	7.12	2.89	0.85	26.88	2.76
03/29〜04/04	6.79	2.85	0.82	26.53	2.73
03/22〜03/28	6.49	2.84	0.82	26.45	2.72
03/15〜03/21	6.32	2.80	0.82	26.42	2.72
03/08〜03/14	6.35	2.77	0.81	26.20	2.69
03/01〜03/07	6.42	2.70	0.79	25.53	2.63
02/22〜02/28	6.57	2.70	0.78	25.24	2.60
02/15〜02/21	6.49	2.67	0.78	24.84	2.57
02/08〜02/14	6.47	2.66	0.80	24.78	2.57
02/01〜02/07	6.58	2.68	0.81	24.96	2.58
01/25〜01/31	6.58	2.70	0.81	25.04	2.57
01/18〜01/24	7.05	2.81	0.86	26.44	2.66
01/01〜01/17	7.08	2.76	0.82	26.06	2.60
01/04〜01/10	6.90	2.75	0.83	25.99	2.62

---

適用期間	1シンガポール・ドル	１ロシア・ルーブル	1香港・ドル	1フィリピン・ペソ
12/27〜01/02	64.01	2.95	11.52	1.93
12/20〜12/26	63.86	2.95	11.46	1.92
12/13〜12/19	63.14	2.99	11.27	1.88
12/06〜12/12	63.34	3.04	11.31	1.86
11/29〜12/05	64.41	3.11	11.51	1.91
11/29〜12/05	64.41	3.11	11.51	1.91
11/22〜11/28	64.78	3.13	11.61	1.92
11/15〜11/21	64.61	3.10	11.66	1.90
11/08〜11/14	65.33	3.14	11.79	1.92
11/01〜11/07	65.34	3.12	11.74	1.94
10/25〜10/31	64.51	3.06	11.60	1.93
10/18〜10/24	63.49	2.99	11.50	1.91
10/11〜10/17	63.32	2.98	11.56	1.89
10/04〜10/10	64.26	3.03	11.74	1.92
09/27〜10/03	64.16	2.98	11.74	1.89
09/20〜09/26	64.68	2.96	11.92	1.91
09/13〜09/19	64.30	2.92	11.96	1.91
09/06〜09/12	65.21	2.99	12.14	1.94
08/30〜09/05	65.30	2.97	12.18	1.95
08/23〜08/29	66.63	3.01	12.41	2.01
08/16〜08/22	66.28	3.05	12.27	1.99
08/09〜08/15	65.78	3.05	12.24	1.98
08/02〜08/08	65.28	3.03	12.14	1.96
07/26〜08/01	64.12	2.91	12.06	1.94
07/19〜07/25	64.69	2.99	12.17	1.96
07/12〜07/18	66.27	3.09	12.40	2.00
07/05〜07/11	65.75	3.07	12.35	1.99
06/28〜07/04	66.45	3.11	12.49	2.01
06/21〜06/27	67.39	3.16	12.64	2.06
06/14〜06/20	66.50	3.13	12.38	2.04
06/07〜06/13	65.91	3.07	12.31	2.02
05/31〜06/06	65.09	3.00	12.28	2.02
05/24〜05/30	66.10	3.01	12.48	2.04
05/17〜05/23	67.26	3.03	12.77	2.08
05/10〜05/16	65.42	2.94	12.56	2.01
05/03〜05/09	65.24	2.91	12.66	2.03
04/26〜05/02	66.22	2.99	12.86	2.09
04/19〜04/25	66.45	3.00	12.96	2.10
04/12〜04/18	65.17	2.93	12.74	2.05
04/05〜04/11	64.60	2.92	12.60	2.03
03/29〜04/04	63.86	2.84	12.60	2.02
03/22〜03/28	63.68	2.78	12.63	2.03
03/15〜03/21	63.31	2.73	12.65	2.02
03/08〜03/14	62.82	2.68	12.39	1.99
03/01〜03/07	60.96	2.61	11.97	1.94
02/22〜02/28	60.60	2.57	11.74	1.94
02/15〜02/21	59.57	2.49	11.59	1.91
02/08〜02/14	59.55	2.67	11.54	1.91
02/01〜02/07	59.98	2.75	11.58	1.90
01/25〜01/31	60.09	2.84	11.55	1.90
01/18〜01/24	62.97	3.17	11.94	1.97
01/11〜01/17	62.64	3.11	11.70	1.91
01/04〜01/10	62.15	3.18	11.65	1.90

---