FX DEALING ROOM 過去データ

インデックスに戻る

ドル／円　1996年

DATE	OPEN	HIGH	LOW	CLOSE
19960102	103.47	103.99	103.17	103.95
19960103	103.90	104.98	103.85	104.88
19960104	104.65	106.56	104.60	105.20
19960105	105.17	105.40	104.40	105.35
19960108	105.50	105.75	105.10	105.15
19960109	105.20	105.35	104.42	104.45
19960110	104.40	105.33	104.10	104.85
19960111	104.67	104.92	104.35	104.88
19960112	104.85	105.60	104.75	105.30
19960115	105.32	105.44	104.87	105.35
19960116	105.40	106.08	105.30	106.08
19960117	105.90	106.25	105.25	105.65
19960118	105.60	105.73	105.05	105.60
19960119	105.50	106.00	105.31	105.35
19960122	105.55	106.10	105.30	105.75
19960123	105.82	106.03	105.51	105.95
19960124	106.10	107.23	105.90	107.10
19960125	107.01	107.53	106.33	107.00
19960126	107.04	107.10	106.28	106.60
19960129	106.84	107.08	106.30	106.70
19960130	106.76	107.40	106.62	107.40
19960131	107.50	107.58	106.77	107.00
19960201	106.73	107.27	106.55	106.79
19960202	106.80	107.15	106.31	106.45
19960205	106.05	106.55	104.80	105.20
19960206	105.13	105.60	104.97	105.10
19960207	104.93	106.25	104.65	106.10
19960208	106.12	107.15	106.00	107.10
19960209	106.93	107.43	106.56	107.05
19960212	106.95	107.13	106.50	106.87
19960213	106.79	107.04	106.60	106.73
19960214	106.68	106.90	106.12	106.25
19960215	106.29	106.35	105.51	105.60
19960216	105.55	105.98	104.85	105.20
19960219	105.00	105.35	103.57	104.00
19960220	104.17	106.60	103.96	105.80
19960221	105.90	106.00	104.75	105.00
19960222	105.45	105.65	104.65	105.05
19960223	104.95	105.35	104.47	104.95
19960226	104.74	105.00	104.11	104.35
19960227	104.60	104.80	103.35	104.45
19960228	104.47	104.69	103.87	104.67
19960229	104.90	105.35	104.55	105.20
19960301	105.20	105.85	105.11	105.25
19960304	105.39	105.45	104.91	105.25
19960305	105.25	105.50	104.93	105.15
19960306	105.20	105.45	105.08	105.45
19960307	105.43	105.69	105.21	105.30
19960308	105.39	106.15	105.25	105.70
19960311	106.30	106.40	104.99	105.54
19960312	105.43	105.87	105.23	105.25
19960313	105.38	105.43	105.10	105.15
19960314	105.22	105.33	105.15	105.45
19960315	105.56	105.99	105.40	105.85
19960318	105.95	106.14	105.68	106.10
19960319	106.11	106.48	105.97	106.20
19960320	106.25	106.69	106.06	106.45
19960321	106.36	106.89	106.33	106.80
19960322	106.83	107.20	106.64	106.80
19960325	106.47	106.72	105.95	106.20
19960326	106.38	106.55	106.00	106.45
19960327	106.53	106.76	106.37	106.52
19960328	106.64	106.74	106.08	106.25
19960329	106.22	107.30	106.11	107.30
19960401	107.67	107.70	107.25	107.60
19960402	107.63	107.68	107.15	107.62
19960403	107.61	108.00	106.64	107.02
19960404	106.93	107.15	106.85	107.10
19960405	107.23	107.75	107.10	107.75
19960408	107.68	107.80	107.24	107.75
19960409	107.83	108.39	107.66	108.35
19960410	108.30	108.73	108.23	108.35
19960411	108.40	108.88	108.31	108.60
19960412	108.80	109.00	108.42	108.63
19960415	108.83	108.87	108.27	108.55
19960416	108.40	108.58	108.05	108.15
19960417	108.10	108.60	108.08	108.10
19960418	108.06	108.28	106.25	107.00
19960419	107.16	107.40	106.63	107.35
19960422	107.50	107.58	106.43	106.75
19960423	106.77	106.95	106.30	106.75
19960424	106.57	107.03	106.33	106.55
19960425	106.53	107.18	106.43	106.70
19960426	106.35	106.85	105.20	105.65
19960429	105.50	105.68	103.85	104.95
19960430	105.02	105.19	104.05	105.10
19960501	105.22	105.45	104.96	105.35
19960502	105.32	105.70	104.33	104.45
19960503	104.50	105.33	104.21	105.02
19960506	104.95	105.25	104.68	104.80
19960507	104.95	105.23	104.80	105.25
19960508	105.38	105.63	105.10	105.15
19960509	105.14	105.20	104.56	104.65
19960510	104.72	105.53	104.62	105.45
19960513	105.41	105.53	104.81	105.10
19960514	105.10	106.04	104.85	105.90
19960515	105.83	106.97	105.77	106.80
19960516	106.77	106.98	106.43	106.55
19960517	106.42	107.10	106.35	106.80
19960520	106.86	107.42	106.65	107.00
19960521	106.96	107.20	106.68	107.15
19960522	107.30	107.42	106.87	107.05
19960523	106.91	107.05	106.65	106.85
19960524	106.93	107.95	106.83	107.90
19960527	107.80	107.93	107.60	107.75
19960528	108.19	108.90	107.76	108.80
19960529	108.72	108.93	108.10	108.15
19960530	108.24	108.27	106.73	107.75
19960531	107.70	108.65	107.65	108.05
19960603	108.16	108.48	107.42	108.40
19960604	108.47	109.35	108.23	108.70
19960605	108.85	109.15	108.49	109.05
19960606	109.19	109.50	108.78	109.15
19960607	109.28	109.35	108.45	109.25
19960610	109.48	109.55	108.88	109.10
19960611	109.10	109.70	108.68	109.50
19960612	109.57	109.64	108.90	109.00
19960613	108.88	109.29	108.50	108.70
19960614	108.66	109.20	107.92	109.20
19960617	109.11	109.25	108.77	109.00
19960618	109.05	109.11	107.67	107.80
19960619	107.90	108.35	107.70	108.00
19960620	107.75	108.27	107.65	108.20
19960621	108.45	109.20	108.18	109.10
19960624	108.81	109.18	108.70	108.90
19960625	109.04	109.20	108.85	108.95
19960626	109.02	109.69	108.86	109.60
19960627	109.45	109.64	108.98	109.15
19960628	109.31	110.00	109.15	109.75
19960701	109.78	109.85	109.54	109.65
19960702	109.73	110.39	109.65	110.35
19960703	110.22	110.68	110.16	110.40
19960704	110.14	110.44	109.92	110.35
19960705	110.54	110.94	110.35	110.80
19960708	110.98	111.20