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 |