インデックスに戻る
ドル/円 1994年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 19940103 | 111.85 | 112.73 | 111.66 | 112.65 |
| 19940104 | 112.78 | 113.48 | 112.25 | 112.65 |
| 19940105 | 112.56 | 113.60 | 112.35 | 113.05 |
| 19940106 | 113.33 | 113.40 | 112.30 | 112.60 |
| 19940107 | 112.45 | 112.78 | 111.60 | 111.95 |
| 19940110 | 111.65 | 112.39 | 111.40 | 112.25 |
| 19940111 | 112.42 | 112.80 | 112.12 | 112.35 |
| 19940112 | 112.25 | 112.73 | 112.07 | 112.20 |
| 19940113 | 112.48 | 112.68 | 111.63 | 111.70 |
| 19940114 | 111.80 | 111.98 | 110.81 | 110.95 |
| 19940117 | 111.25 | 111.45 | 110.85 | 111.00 |
| 19940118 | 110.90 | 111.28 | 110.61 | 110.75 |
| 19940119 | 110.93 | 111.45 | 110.27 | 111.35 |
| 19940120 | 111.53 | 111.69 | 111.27 | 111.35 |
| 19940121 | 111.46 | 111.65 | 109.75 | 111.55 |
| 19940124 | 112.32 | 112.40 | 111.20 | 111.75 |
| 19940125 | 111.65 | 111.85 | 110.91 | 111.00 |
| 19940126 | 110.68 | 111.01 | 109.90 | 109.90 |
| 19940127 | 109.60 | 110.10 | 108.30 | 108.60 |
| 19940128 | 108.62 | 110.30 | 108.25 | 109.95 |
| 19940131 | 109.98 | 110.45 | 108.40 | 108.45 |
| 19940201 | 108.00 | 108.45 | 107.55 | 107.65 |
| 19940202 | 107.75 | 108.43 | 107.55 | 108.20 |
| 19940203 | 108.43 | 108.50 | 107.87 | 108.25 |
| 19940204 | 108.50 | 109.65 | 108.12 | 109.35 |
| 19940207 | 109.13 | 109.49 | 108.50 | 108.55 |
| 19940208 | 108.37 | 109.03 | 108.30 | 108.90 |
| 19940209 | 108.86 | 108.91 | 107.70 | 108.30 |
| 19940210 | 108.30 | 108.80 | 108.12 | 108.20 |
| 19940211 | 108.10 | 108.45 | 106.70 | 107.00 |
| 19940214 | 106.15 | 106.75 | 101.10 | 102.50 |
| 19940215 | 102.32 | 104.00 | 101.90 | 103.90 |
| 19940216 | 103.66 | 104.25 | 103.10 | 103.80 |
| 19940217 | 103.90 | 104.50 | 103.35 | 104.20 |
| 19940218 | 103.98 | 104.98 | 103.55 | 104.50 |
| 19940221 | 104.76 | 106.85 | 104.48 | 106.25 |
| 19940222 | 106.48 | 106.50 | 105.10 | 105.60 |
| 19940223 | 105.28 | 106.55 | 104.56 | 105.60 |
| 19940224 | 105.83 | 106.20 | 104.80 | 104.90 |
| 19940225 | 104.91 | 105.30 | 104.25 | 104.80 |
| 19940228 | 104.38 | 104.75 | 103.95 | 104.50 |
| 19940301 | 104.38 | 104.75 | 103.95 | 104.50 |
| 19940302 | 104.70 | 105.07 | 104.28 | 104.55 |
| 19940303 | 104.37 | 104.50 | 103.37 | 103.85 |
| 19940304 | 103.62 | 105.80 | 103.61 | 105.45 |
| 19940307 | 105.43 | 105.90 | 105.22 | 105.60 |
| 19940308 | 105.65 | 105.75 | 105.08 | 105.25 |
| 19940309 | 105.12 | 106.10 | 104.85 | 105.75 |
| 19940310 | 105.67 | 106.00 | 105.05 | 105.25 |
| 19940311 | 105.21 | 105.43 | 104.72 | 104.90 |
| 19940314 | 105.52 | 106.45 | 105.20 | 106.20 |
| 19940315 | 106.30 | 106.68 | 105.90 | 106.10 |
| 19940316 | 106.08 | 106.25 | 105.75 | 106.00 |
| 19940317 | 105.85 | 106.05 | 105.55 | 105.75 |
| 19940318 | 105.80 | 106.25 | 105.68 | 106.10 |
| 19940321 | 106.30 | 106.46 | 105.82 | 105.90 |
| 19940322 | 105.92 | 106.18 | 105.80 | 105.95 |
| 19940323 | 105.97 | 106.50 | 105.88 | 106.30 |
| 19940324 | 106.40 | 106.60 | 104.35 | 104.75 |
| 19940325 | 105.10 | 105.50 | 104.53 | 104.85 |
| 19940328 | 104.93 | 105.00 | 104.02 | 104.10 |
| 19940329 | 104.23 | 104.30 | 103.05 | 103.10 |
| 19940330 | 103.20 | 103.60 | 102.40 | 102.90 |
| 19940331 | 103.38 | 103.48 | 102.12 | 102.70 |
| 19940401 | 102.72 | 103.78 | 102.70 | 103.60 |
| 19940404 | 103.92 | 104.25 | 103.05 | 103.15 |
| 19940405 | 103.18 | 104.80 | 102.87 | 104.45 |
| 19940406 | 104.40 | 105.05 | 104.22 | 104.60 |
| 19940407 | 104.73 | 105.12 | 104.02 | 104.95 |
| 19940408 | 105.12 | 105.85 | 104.72 | 105.25 |
| 19940411 | 105.07 | 105.22 | 103.05 | 103.35 |
| 19940412 | 103.07 | 103.75 | 102.90 | 103.65 |
| 19940413 | 103.91 | 103.95 | 103.27 | 103.30 |
| 19940414 | 103.28 | 104.45 | 102.70 | 104.20 |
| 19940415 | 104.25 | 104.35 | 103.42 | 103.50 |
| 19940418 | 103.22 | 103.70 | 102.97 | 103.20 |
| 19940419 | 103.08 | 103.38 | 102.72 | 103.25 |
| 19940420 | 103.34 | 103.50 | 102.95 | 102.95 |
| 19940421 | 102.86 | 103.95 | 102.56 | 103.55 |
| 19940422 | 103.66 | 104.05 | 103.15 | 103.20 |
| 19940425 | 102.87 | 103.50 | 102.80 | 103.10 |
| 19940426 | 103.16 | 103.26 | 102.75 | 102.80 |
| 19940427 | 102.72 | 103.30 | 102.22 | 102.30 |
| 19940428 | 102.58 | 102.62 | 101.28 | 101.30 |
| 19940429 | 101.30 | 102.50 | 100.65 | 101.55 |
| 19940502 | 101.80 | 102.00 | 101.40 | 101.65 |
| 19940503 | 101.65 | 101.83 | 100.90 | 101.00 |
| 19940504 | 100.95 | 102.45 | 100.81 | 101.80 |
| 19940505 | 101.85 | 103.10 | 101.76 | 102.90 |
| 19940506 | 103.00 | 103.25 | 102.35 | 102.35 |
| 19940509 | 102.67 | 103.00 | 102.27 | 102.80 |
| 19940510 | 102.81 | 104.78 | 102.72 | 104.40 |
| 19940511 | 104.33 | 104.53 | 104.00 | 104.25 |
| 19940512 | 104.18 | 104.80 | 104.01 | 104.25 |
| 19940513 | 104.15 | 105.10 | 104.07 | 105.05 |
| 19940516 | 105.07 | 105.18 | 104.82 | 104.75 |
| 19940517 | 104.69 | 104.95 | 104.20 | 104.65 |
| 19940518 | 104.41 | 104.65 | 103.35 | 103.50 |
| 19940519 | 103.60 | 104.32 | 103.40 | 104.30 |
| 19940520 | 104.32 | 104.60 | 103.85 | 104.20 |
| 19940523 | 104.08 | 104.50 | 103.88 | 104.35 |
| 19940524 | 104.56 | 104.95 | 103.95 | 104.70 |
| 19940525 | 104.75 | 104.87 | 104.33 | 104.40 |
| 19940526 | 104.38 | 104.73 | 104.00 | 104.60 |
| 19940527 | 104.55 | 104.75 | 104.25 | 104.30 |
| 19940530 | 104.38 | 104.63 | 104.33 | 104.55 |
| 19940531 | 104.46 | 104.84 | 104.32 | 104.75 |
| 19940601 | 104.74 | 104.81 | 104.45 | 104.50 |
| 19940602 | 104.44 | 105.08 | 104.30 | 104.85 |
| 19940603 | 105.02 | 105.48 | 104.85 | 105.35 |
| 19940606 | 105.31 | 105.48 | 105.18 | 105.25 |
| 19940607 | 105.20 | 105.35 | 103.85 | 104.25 |
| 19940608 | 104.33 | 104.41 | 103.65 | 103.95 |
| 19940609 | 104.06 | 104.55 | 103.92 | 103.95 |
| 19940610 | 104.05 | 104.15 | 103.45 | 103.50 |
| 19940613 | 103.59 | 103.70 | 102.67 | 102.85 |
| 19940614 | 103.09 | 103.14 | 102.40 | 102.75 |
| 19940615 | 103.02 | 103.10 | 102.60 | 102.75 |
| 19940616 | 102.77 | 103.48 | 102.70 | 103.25 |
| 19940617 | 103.36 | 103.71 | 102.65 | 102.65 |
| 19940620 | 102.64 | 102.73 | 101.81 | 101.90 |
| 19940621 | 102.05 | 102.22 | 99.85 | 100.20 |
| 19940622 | 100.35 | 101.27 | 100.20 | 101.10 |
| 19940623 | 101.52 | 101.65 | 100.75 | 101.40 |
| 19940624 | 101.11 | 101.90 | 100.00 | 100.50 |
| 19940627 | 100.10 | 100.70 | 99.50 | 100.45 |
| 19940628 | 100.40 | 100.75 | 99.87 | 100.00 |
| 19940629 | 99.70 | 100.05 | 98.55 | 98.75 |
| 19940630 | 98.83 | 99.15 | 98.35 | 98.40 |
| 19940701 | 98.40 | 99.77 | 97.68 | 98.70 |
| 19940704 | 98.47 | 99.16 | 98.35 | 98.95 |
| 19940705 | 99.18 | 99.68 | 98.72 | 98.95 |
| 19940706 | 98.80 | 99.07 | 97.85 | 98.95 |
| 19940707 | 98.98 | 99.43 | 98.50 | 98.60 |
| 19940708 | 98.53 | 99.02 | 97.81 | 98.15 |
| 19940711 | 98.30 | 98.60 | 96.95 | 97.55 |
| 19940712 | 97.35 | 97.57 | 96.60 | 97.45 |
| 19940713 | 97.44 | 98.35 | 97.30 | 98.25 |
| 19940714 | 98.20 | 98.70 | 97.85 | 98.55 |
| 19940715 | 98.43 | 98.60 | 97.62 | 97.85 |
| 19940718 | 97.70 | 98.74 | 97.60 | 98.45 |
| 19940719 | 98.49 | 99.45 | 98.18 | 99.20 |
| 19940720 | 99.03 | 99.57 | 98.35 | 98.75 |
| 19940721 | 98.65 | 99.28 | 97.83 | 99.10 |
| 19940722 | 99.20 | 99.23 | 98.40 | 98.95 |
| 19940725 | 98.55 | 98.95 | 98.40 | 98.55 |
| 19940726 | 98.63 | 98.82 | 97.90 | 98.30 |
| 19940727 | 98.12 | 98.70 | 97.72 | 98.40 |
| 19940728 | 98.54 | 100.35 | 98.33 | 100.00 |
| 19940729 | 99.73 | 100.58 | 99.57 | 100.05 |
| 19940801 | 98.45 | 99.60 | 98.25 | 99.40 |
| 19940802 | 99.34 | 100.48 | 99.27 | 100.40 |
| 19940803 | 100.31 | 100.77 | 100.12 | 100.25 |
| 19940804 | 100.01 | 100.60 | 99.75 | 100.55 |
| 19940805 | 100.57 | 100.88 | 100.12 | 100.25 |
| 19940808 | 100.24 | 101.78 | 100.12 | 101.45 |
| 19940809 | 101.42 | 101.60 | 101.10 | 101.25 |
| 19940810 | 101.17 | 101.50 | 100.97 | 101.30 |
| 19940811 | 101.35 | 101.40 | 100.10 | 100.15 |
| 19940812 | 100.22 | 100.44 | 99.45 | 100.15 |
| 19940815 | 100.22 | 100.40 | 99.95 | 100.10 |
| 19940816 | 100.20 | 100.71 | 99.95 | 100.55 |
| 19940817 | 100.68 | 101.03 | 100.08 | 100.10 |
| 19940818 | 100.00 | 100.10 | 98.52 | 98.65 |
| 19940819 | 98.69 | 98.87 | 98.15 | 98.65 |
| 19940822 | 98.57 | 98.70 | 97.72 | 97.85 |
| 19940823 | 97.88 | 98.56 | 97.68 | 97.85 |
| 19940824 | 97.68 | 99.10 | 97.55 | 99.05 |
| 19940825 | 99.23 | 99.85 | 98.98 | 99.65 |
| 19940826 | 99.60 | 100.74 | 99.08 | 100.45 |
| 19940829 | 100.30 | 100.60 | 99.90 | 100.00 |
| 19940830 | 99.98 | 100.08 | 99.47 | 99.55 |
| 19940831 | 99.55 | 100.25 | 99.35 | 100.15 |
| 19940901 | 100.25 | 100.29 | 99.55 | 99.70 |
| 19940902 | 99.72 | 100.20 | 99.10 | 99.15 |
| 19940905 | 99.21 | 99.33 | 98.80 | 99.25 |
| 19940906 | 99.08 | 99.43 | 98.57 | 98.70 |
| 19940907 | 99.09 | 99.70 | 98.70 | 99.45 |
| 19940908 | 99.35 | 99.70 | 99.17 | 99.60 |
| 19940909 | 99.56 | 99.65 | 99.07 | 99.20 |
| 19940912 | 99.10 | 99.28 | 98.77 | 99.25 |
| 19940913 | 99.10 | 99.25 | 98.67 | 98.80 |
| 19940914 | 98.67 | 99.28 | 98.40 | 99.20 |
| 19940915 | 99.35 | 99.49 | 99.20 | 99.40 |
| 19940916 | 99.28 | 99.45 | 98.60 | 98.90 |
| 19940919 | 98.82 | 98.95 | 98.43 | 98.50 |
| 19940920 | 98.49 | 98.68 | 97.60 | 97.70 |
| 19940921 | 97.65 | 98.10 | 97.60 | 97.80 |
| 19940922 | 98.10 | 98.20 | 97.80 | 98.05 |
| 19940923 | 98.00 | 98.10 | 97.65 | 97.85 |
| 19940926 | 97.70 | 98.88 | 97.65 | 98.75 |
| 19940927 | 98.55 | 98.75 | 97.97 | 98.00 |
| 19940928 | 97.95 | 99.08 | 97.85 | 98.95 |
| 19940929 | 98.78 | 99.04 | 98.40 | 98.55 |
| 19940930 | 98.46 | 99.30 | 98.37 | 99.20 |
| 19941003 | 98.63 | 100.10 | 98.10 | 99.60 |
| 19941004 | 99.57 | 99.75 | 99.28 | 99.60 |
| 19941005 | 99.40 | 99.74 | 99.28 | 99.60 |
| 19941006 | 99.54 | 99.90 | 99.50 | 99.85 |
| 19941007 | 99.83 | 100.75 | 99.78 | 100.65 |
| 19941010 | 100.57 | 100.75 | 100.25 | 100.35 |
| 19941011 | 100.42 | 100.65 | 100.22 | 100.25 |
| 19941012 | 100.28 | 100.35 | 99.70 | 99.75 |
| 19941013 | 99.78 | 100.20 | 99.37 | 99.40 |
| 19941014 | 99.35 | 99.45 | 98.10 | 98.25 |
| 19941017 | 98.37 | 98.53 | 97.25 | 97.70 |
| 19941018 | 97.90 | 98.25 | 97.66 | 97.70 |
| 19941019 | 97.54 | 97.77 | 96.80 | 97.40 |
| 19941020 | 97.43 | 97.65 | 96.95 | 97.00 |
| 19941021 | 96.75 | 97.55 | 96.55 | 97.20 |
| 19941024 | 97.40 | 97.55 | 97.02 | 97.05 |
| 19941025 | 96.93 | 97.17 | 96.40 | 96.85 |
| 19941026 | 97.07 | 97.31 | 96.80 | 96.85 |
| 19941027 | 96.82 | 97.10 | 96.60 | 97.10 |
| 19941028 | 97.11 | 97.59 | 96.80 | 97.30 |
| 19941031 | 97.49 | 97.52 | 96.74 | 96.90 |
| 19941101 | 96.72 | 96.98 | 96.46 | 96.60 |
| 19941102 | 96.51 | 98.00 | 96.11 | 97.60 |
| 19941103 | 97.50 | 98.31 | 97.30 | 97.70 |
| 19941104 | 97.74 | 98.15 | 97.42 | 97.45 |
| 19941107 | 97.38 | 97.45 | 97.10 | 97.35 |
| 19941108 | 97.30 | 97.38 | 96.82 | 97.10 |
| 19941109 | 96.91 | 98.01 | 96.82 | 97.80 |
| 19941110 | 97.68 | 98.09 | 97.61 | 97.70 |
| 19941111 | 97.70 | 97.85 | 97.45 | 97.65 |
| 19941114 | 97.77 | 98.50 | 97.67 | 98.30 |
| 19941115 | 98.33 | 98.80 | 98.10 | 98.75 |
| 19941116 | 98.61 | 98.73 | 98.23 | 98.35 |
| 19941117 | 98.25 | 98.42 | 98.05 | 98.30 |
| 19941118 | 98.28 | 98.69 | 98.23 | 98.60 |
| 19941121 | 98.63 | 98.77 | 98.26 | 98.35 |
| 19941122 | 98.17 | 98.42 | 97.90 | 98.35 |
| 19941123 | 98.14 | 98.48 | 97.95 | 98.45 |
| 19941124 | 98.40 | 98.48 | 98.34 | 98.45 |
| 19941125 | 98.36 | 98.79 | 98.30 | 98.75 |
| 19941128 | 98.73 | 98.98 | 98.45 | 98.75 |
| 19941129 | 98.54 | 99.00 | 98.50 | 98.95 |
| 19941130 | 98.88 | 99.15 | 98.85 | 98.95 |
| 19941201 | 98.83 | 99.49 | 98.83 | 99.35 |
| 19941202 | 99.40 | 100.64 | 99.25 | 100.60 |
| 19941205 | 100.44 | 100.75 | 100.25 | 100.40 |
| 19941206 | 100.38 | 100.51 | 99.98 | 100.10 |
| 19941207 | 100.08 | 100.25 | 99.65 | 99.95 |
| 19941208 | 99.93 | 100.63 | 99.83 | 100.50 |
| 19941209 | 100.63 | 100.67 | 100.00 | 100.10 |
| 19941212 | 100.22 | 100.33 | 99.86 | 99.95 |
| 19941213 | 99.90 | 100.45 | 99.85 | 100.30 |
| 19941214 | 100.32 | 100.48 | 100.24 | 100.30 |
| 19941215 | 100.30 | 100.40 | 100.14 | 100.30 |
| 19941216 | 100.31 | 100.35 | 100.10 | 100.20 |
| 19941219 | 100.32 | 100.42 | 100.10 | 100.10 |
| 19941220 | 100.21 | 100.34 | 100.11 | 100.20 |
| 19941221 | 100.30 | 100.59 | 100.13 | 100.55 |
| 19941222 | 100.57 | 100.61 | 100.17 | 100.20 |
| 19941223 | 100.23 | 100.35 | 100.10 | 100.15 |
| 19941226 | 100.20 | 100.38 | 100.20 | 100.38 |
| 19941227 | 100.48 | 100.50 | 100.33 | 100.35 |
| 19941228 | 100.44 | 100.53 | 98.50 | 99.25 |
| 19941229 | 99.70 | 100.06 | 99.25 | 99.65 |
| 19941230 | 99.76 | 99.93 | 99.55 | 99.70 |