インデックスへ戻る
ドル／円 1992年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 19920102 | 124.05 | 124.70 | 123.80 | 124.50 |
| 19920103 | 124.85 | 125.00 | 124.50 | 124.65 |
| 19920106 | 124.03 | 124.65 | 123.30 | 123.35 |
| 19920107 | 123.40 | 124.80 | 122.95 | 123.85 |
| 19920108 | 123.57 | 125.40 | 123.38 | 124.35 |
| 19920109 | 124.50 | 126.50 | 124.10 | 126.05 |
| 19920110 | 125.80 | 127.40 | 125.70 | 127.10 |
| 19920113 | 126.70 | 127.05 | 126.25 | 127.05 |
| 19920114 | 126.92 | 127.00 | 125.90 | 126.80 |
| 19920115 | 128.15 | 129.35 | 127.95 | 128.50 |
| 19920116 | 128.40 | 128.60 | 127.85 | 128.25 |
| 19920117 | 128.05 | 128.60 | 124.10 | 124.20 |
| 19920120 | 123.10 | 123.97 | 122.95 | 123.95 |
| 19920121 | 123.55 | 123.80 | 122.70 | 123.65 |
| 19920122 | 123.57 | 123.78 | 123.10 | 123.35 |
| 19920123 | 123.47 | 124.50 | 123.20 | 123.95 |
| 19920124 | 124.13 | 124.70 | 123.15 | 123.45 |
| 19920127 | 124.65 | 125.40 | 124.47 | 125.30 |
| 19920128 | 125.07 | 125.95 | 125.07 | 125.80 |
| 19920129 | 125.55 | 125.80 | 124.88 | 125.65 |
| 19920130 | 125.55 | 126.05 | 125.30 | 125.80 |
| 19920131 | 125.79 | 125.99 | 125.00 | 125.85 |
| 19920203 | 125.65 | 126.40 | 125.54 | 126.20 |
| 19920204 | 126.03 | 126.45 | 125.95 | 126.15 |
| 19920205 | 126.08 | 126.20 | 125.40 | 125.45 |
| 19920206 | 125.40 | 125.85 | 125.22 | 125.70 |
| 19920207 | 125.66 | 125.75 | 124.75 | 125.30 |
| 19920210 | 125.25 | 126.90 | 125.18 | 126.75 |
| 19920211 | 127.05 | 127.60 | 126.55 | 127.30 |
| 19920212 | 127.05 | 127.75 | 126.78 | 127.35 |
| 19920213 | 127.50 | 128.05 | 127.17 | 127.70 |
| 19920214 | 127.70 | 128.00 | 127.40 | 127.90 |
| 19920217 | 128.06 | 128.28 | 126.80 | 126.93 |
| 19920218 | 127.07 | 128.10 | 126.60 | 128.00 |
| 19920219 | 127.77 | 128.45 | 127.65 | 128.25 |
| 19920220 | 128.22 | 128.90 | 127.40 | 128.55 |
| 19920221 | 128.58 | 128.95 | 128.35 | 128.95 |
| 19920224 | 128.85 | 129.40 | 128.80 | 129.15 |
| 19920225 | 129.08 | 129.90 | 129.05 | 129.80 |
| 19920226 | 129.83 | 130.00 | 129.20 | 129.20 |
| 19920227 | 129.23 | 129.60 | 129.00 | 129.10 |
| 19920228 | 129.27 | 129.55 | 128.80 | 129.50 |
| 19920302 | 129.70 | 129.75 | 129.50 | 129.65 |
| 19920303 | 129.72 | 131.05 | 129.72 | 131.05 |
| 19920304 | 130.98 | 132.15 | 130.85 | 131.75 |
| 19920305 | 131.77 | 132.45 | 131.65 | 131.85 |
| 19920306 | 131.95 | 132.00 | 131.05 | 131.85 |
| 19920309 | 131.77 | 132.20 | 131.40 | 131.85 |
| 19920310 | 131.73 | 132.95 | 131.67 | 132.90 |
| 19920311 | 133.15 | 134.10 | 132.95 | 133.40 |
| 19920312 | 133.55 | 134.65 | 133.50 | 134.30 |
| 19920313 | 134.56 | 134.75 | 133.20 | 133.75 |
| 19920316 | 133.96 | 134.38 | 133.65 | 133.85 |
| 19920317 | 133.75 | 134.00 | 132.75 | 132.80 |
| 19920318 | 132.93 | 133.32 | 131.85 | 132.40 |
| 19920319 | 132.35 | 133.75 | 133.27 | 133.60 |
| 19920320 | 134.15 | 134.65 | 133.55 | 133.90 |
| 19920323 | 134.10 | 134.35 | 133.35 | 133.35 |
| 19920324 | 133.45 | 133.90 | 133.38 | 133.55 |
| 19920325 | 133.57 | 134.10 | 133.20 | 133.45 |
| 19920326 | 133.31 | 134.15 | 133.05 | 134.00 |
| 19920327 | 134.04 | 134.20 | 132.95 | 133.05 |
| 19920330 | 133.30 | 133.70 | 132.60 | 133.00 |
| 19920331 | 133.08 | 133.40 | 132.60 | 132.75 |
| 19920401 | 132.45 | 134.85 | 132.38 | 134.50 |
| 19920402 | 134.57 | 134.90 | 133.65 | 133.75 |
| 19920403 | 133.83 | 134.30 | 133.05 | 133.40 |
| 19920406 | 133.48 | 133.70 | 132.65 | 133.15 |
| 19920407 | 132.97 | 133.65 | 132.90 | 133.25 |
| 19920408 | 133.53 | 133.56 | 131.75 | 132.65 |
| 19920409 | 132.62 | 133.10 | 131.95 | 132.10 |
| 19920410 | 132.03 | 132.95 | 131.98 | 132.95 |
| 19920413 | 133.00 | 133.40 | 132.80 | 133.05 |
| 19920414 | 133.48 | 133.25 | 132.75 | 133.05 |
| 19920415 | 133.15 | 133.40 | 132.95 | 133.40 |
| 19920416 | 133.37 | 134.00 | 133.33 | 133.95 |
| 19920417 | 133.85 | 133.98 | 133.75 | 133.95 |
| 19920420 | 134.12 | 134.48 | 134.12 | 134.30 |
| 19920421 | 134.43 | 134.65 | 134.03 | 134.25 |
| 19920422 | 134.27 | 134.58 | 133.95 | 134.20 |
| 19920423 | 134.07 | 134.88 | 134.05 | 134.65 |
| 19920424 | 134.73 | 134.80 | 134.03 | 134.45 |
| 19920427 | 134.87 | 134.95 | 132.90 | 133.05 |
| 19920428 | 133.31 | 133.45 | 132.65 | 133.25 |
| 19920429 | 133.50 | 133.65 | 133.35 | 133.55 |
| 19920430 | 133.60 | 133.67 | 133.13 | 133.20 |
| 19920501 | 133.25 | 133.28 | 132.65 | 132.70 |
| 19920504 | 132.75 | 133.43 | 132.37 | 133.25 |
| 19920505 | 133.05 | 133.15 | 132.85 | 132.85 |
| 19920506 | 132.85 | 132.85 | 132.12 | 132.30 |
| 19920507 | 132.08 | 132.83 | 132.03 | 132.65 |
| 19920508 | 132.32 | 133.70 | 132.30 | 133.40 |
| 19920511 | 133.37 | 133.40 | 132.90 | 132.90 |
| 19920512 | 132.93 | 132.93 | 130.35 | 130.60 |
| 19920513 | 130.63 | 130.97 | 129.55 | 129.65 |
| 19920514 | 129.60 | 130.50 | 129.58 | 130.45 |
| 19920515 | 130.48 | 130.68 | 129.70 | 129.80 |
| 19920518 | 129.68 | 129.73 | 128.67 | 128.80 |
| 19920519 | 129.00 | 129.25 | 128.75 | 129.20 |
| 19920520 | 129.40 | 129.70 | 129.15 | 129.50 |
| 19920521 | 129.67 | 130.38 | 129.53 | 130.25 |
| 19920522 | 130.13 | 130.18 | 129.20 | 129.20 |
| 19920525 | 129.12 | 129.20 | 128.88 | 129.10 |
| 19920526 | 129.10 | 129.70 | 128.80 | 129.65 |
| 19920527 | 129.53 | 130.38 | 129.51 | 130.10 |
| 19920528 | 130.22 | 130.27 | 129.45 | 129.50 |
| 19920529 | 129.25 | 129.33 | 127.52 | 127.65 |
| 19920601 | 127.15 | 127.75 | 126.65 | 127.00 |
| 19920602 | 127.10 | 127.98 | 127.08 | 127.50 |
| 19920603 | 127.54 | 127.88 | 126.80 | 127.40 |
| 19920604 | 127.32 | 128.26 | 127.13 | 127.20 |
| 19920605 | 127.23 | 127.55 | 126.61 | 126.80 |
| 19920608 | 126.75 | 127.34 | 126.72 | 127.25 |
| 19920609 | 127.04 | 127.63 | 126.77 | 127.50 |
| 19920610 | 127.57 | 127.85 | 127.40 | 127.45 |
| 19920611 | 127.35 | 127.70 | 126.25 | 126.40 |
| 19920612 | 126.40 | 126.70 | 126.29 | 126.65 |
| 19920615 | 126.67 | 127.15 | 126.47 | 126.85 |
| 19920616 | 126.95 | 127.09 | 126.45 | 126.45 |
| 19920617 | 126.26 | 127.40 | 126.22 | 127.30 |
| 19920618 | 127.40 | 127.70 | 126.60 | 126.80 |
| 19920619 | 126.90 | 127.19 | 126.71 | 127.05 |
| 19920622 | 127.21 | 127.55 | 127.03 | 127.10 |
| 19920623 | 126.97 | 127.30 | 126.91 | 127.30 |
| 19920624 | 127.27 | 127.28 | 126.33 | 126.35 |
| 19920625 | 126.46 | 126.74 | 125.05 | 125.05 |
| 19920626 | 125.35 | 125.95 | 125.31 | 125.70 |
| 19920629 | 125.82 | 125.90 | 124.60 | 125.65 |
| 19920630 | 125.50 | 126.15 | 125.30 | 125.65 |
| 19920701 | 125.57 | 125.65 | 124.78 | 125.30 |
| 19920702 | 125.27 | 125.30 | 123.50 | 124.45 |
| 19920703 | 124.17 | 125.05 | 124.13 | 124.75 |
| 19920706 | 124.77 | 125.15 | 124.13 | 124.25 |
| 19920707 | 124.28 | 124.75 | 123.75 | 124.05 |
| 19920708 | 123.88 | 125.05 </ |