インデックスに戻る
ドル／円 1997年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 19970102 | 116.05 | 116.20 | 115.36 | 115.70 |
| 19970103 | 115.65 | 116.77 | 115.43 | 116.40 |
| 19970106 | 116.88 | 117.00 | 115.46 | 115.70 |
| 19970107 | 115.75 | 116.03 | 114.90 | 115.22 |
| 19970108 | 115.56 | 115.94 | 115.00 | 115.80 |
| 19970109 | 115.77 | 116.45 | 115.70 | 116.35 |
| 19970110 | 116.37 | 116.68 | 115.25 | 116.10 |
| 19970113 | 116.19 | 116.58 | 115.95 | 116.45 |
| 19970114 | 116.63 | 117.03 | 116.24 | 117.03 |
| 19970115 | 117.15 | 117.49 | 116.73 | 116.75 |
| 19970116 | 116.79 | 117.34 | 116.33 | 116.55 |
| 19970117 | 116.67 | 117.39 | 116.55 | 117.38 |
| 19970120 | 117.36 | 118.23 | 117.25 | 117.95 |
| 19970121 | 118.12 | 118.28 | 117.55 | 117.97 |
| 19970122 | 118.03 | 119.18 | 117.93 | 118.97 |
| 19970123 | 118.88 | 119.83 | 118.76 | 119.17 |
| 19970124 | 119.34 | 120.20 | 118.32 | 118.90 |
| 19970127 | 119.15 | 119.65 | 118.90 | 119.55 |
| 19970128 | 119.76 | 121.77 | 119.55 | 121.00 |
| 19970129 | 121.23 | 122.75 | 121.00 | 122.05 |
| 19970130 | 122.48 | 122.65 | 120.90 | 121.80 |
| 19970131 | 122.14 | 122.34 | 121.03 | 121.35 |
| 19970203 | 121.41 | 122.24 | 121.07 | 121.65 |
| 19970204 | 121.98 | 122.48 | 121.59 | 122.48 |
| 19970205 | 122.66 | 123.85 | 122.48 | 123.50 |
| 19970206 | 123.34 | 124.02 | 122.70 | 123.80 |
| 19970207 | 123.80 | 124.75 | 121.40 | 123.00 |
| 19970210 | 122.30 | 123.30 | 120.25 | 122.85 |
| 19970211 | 122.90 | 123.38 | 122.58 | 123.30 |
| 19970212 | 123.71 | 124.48 | 123.30 | 124.30 |
| 19970213 | 124.36 | 124.63 | 123.85 | 124.25 |
| 19970214 | 124.42 | 124.82 | 123.75 | 124.35 |
| 19970217 | 124.52 | 124.67 | 124.00 | 124.40 |
| 19970218 | 124.58 | 124.73 | 123.80 | 124.00 |
| 19970219 | 124.00 | 124.60 | 123.45 | 124.55 |
| 19970220 | 124.50 | 124.65 | 122.30 | 122.55 |
| 19970221 | 122.61 | 123.31 | 122.51 | 123.25 |
| 19970224 | 123.20 | 123.42 | 121.65 | 122.20 |
| 19970225 | 122.10 | 122.39 | 121.40 | 121.45 |
| 19970226 | 121.57 | 122.67 | 120.58 | 122.10 |
| 19970227 | 121.93 | 122.33 | 120.35 | 120.65 |
| 19970228 | 120.80 | 121.12 | 119.95 | 120.35 |
| 19970303 | 120.01 | 121.34 | 119.98 | 121.30 |
| 19970304 | 121.25 | 122.19 | 121.10 | 122.15 |
| 19970305 | 122.25 | 122.30 | 121.13 | 121.20 |
| 19970306 | 120.88 | 121.83 | 121.00 | 121.05 |
| 19970307 | 121.20 | 122.12 | 121.00 | 121.95 |
| 19970310 | 121.83 | 122.19 | 121.55 | 121.65 |
| 19970311 | 121.74 | 122.01 | 121.25 | 121.85 |
| 19970312 | 121.98 | 122.89 | 121.80 | 122.25 |
| 19970313 | 122.18 | 123.47 | 121.96 | 123.45 |
| 19970314 | 123.18 | 124.10 | 123.07 | 123.45 |
| 19970317 | 123.62 | 123.79 | 123.26 | 123.75 |
| 19970318 | 123.72 | 123.98 | 122.12 | 122.45 |
| 19970319 | 122.66 | 123.28 | 122.45 | 122.80 |
| 19970320 | 122.70 | 123.76 | 122.15 | 123.73 |
| 19970321 | 123.60 | 123.76 | 122.32 | 122.80 |
| 19970324 | 122.88 | 123.20 | 122.25 | 122.95 |
| 19970325 | 122.95 | 124.00 | 122.86 | 123.75 |
| 19970326 | 123.91 | 124.49 | 123.52 | 124.10 |
| 19970327 | 124.13 | 124.40 | 123.27 | 123.65 |
| 19970328 | 123.51 | 124.14 | 123.47 | 124.10 |
| 19970331 | 124.06 | 124.22 | 123.49 | 123.80 |
| 19970401 | 123.88 | 124.09 | 121.37 | 121.85 |
| 19970402 | 122.68 | 123.50 | 121.85 | 123.15 |
| 19970403 | 122.85 | 123.15 | 122.52 | 122.60 |
| 19970404 | 122.63 | 124.31 | 122.45 | 124.30 |
| 19970407 | 124.70 | 125.85 | 124.15 | 125.70 |
| 19970408 | 125.83 | 126.55 | 125.36 | 126.30 |
| 19970409 | 126.10 | 127.00 | 126.05 | 126.85 |
| 19970410 | 127.08 | 127.16 | 125.50 | 125.75 |
| 19970411 | 125.80 | 126.25 | 125.55 | 126.15 |
| 19970414 | 125.95 | 126.60 | 125.85 | 126.58 |
| 19970415 | 126.54 | 126.65 | 126.00 | 126.05 |
| 19970416 | 126.16 | 126.33 | 125.53 | 125.88 |
| 19970417 | 125.80 | 126.15 | 125.08 | 125.95 |
| 19970418 | 125.83 | 126.19 | 125.65 | 125.85 |
| 19970421 | 125.73 | 125.83 | 125.17 | 125.35 |
| 19970422 | 125.36 | 126.39 | 125.30 | 126.35 |
| 19970423 | 126.34 | 126.50 | 125.85 | 126.08 |
| 19970424 | 126.10 | 126.40 | 125.83 | 126.10 |
| 19970425 | 126.30 | 126.36 | 125.49 | 126.15 |
| 19970428 | 126.93 | 127.10 | 125.65 | 126.85 |
| 19970429 | 126.85 | 126.92 | 126.60 | 126.85 |
| 19970430 | 126.92 | 127.15 | 126.70 | 127.10 |
| 19970501 | 127.15 | 127.47 | 126.15 | 126.55 |
| 19970502 | 126.70 | 126.93 | 126.45 | 126.65 |
| 19970505 | 126.64 | 126.83 | 126.42 | 126.65 |
| 19970506 | 126.72 | 126.85 | 125.18 | 125.40 |
| 19970507 | 125.30 | 125.77 | 124.60 | 125.15 |
| 19970508 | 125.15 | 125.36 | 123.42 | 123.70 |
| 19970509 | 123.18 | 123.72 | 119.00 | 120.25 |
| 19970512 | 119.00 | 120.18 | 117.50 | 119.30 |
| 19970513 | 118.90 | 119.69 | 118.45 | 118.52 |
| 19970514 | 118.50 | 119.25 | 116.90 | 117.15 |
| 19970515 | 117.18 | 117.48 | 114.63 | 115.82 |
| 19970516 | 116.43 | 117.06 | 114.83 | 115.65 |
| 19970519 | 115.09 | 116.43 | 114.85 | 115.65 |
| 19970520 | 115.40 | 115.67 | 111.98 | 112.63 |
| 19970521 | 113.18 | 114.50 | 112.60 | 114.35 |
| 19970522 | 114.54 | 116.33 | 113.95 | 116.10 |
| 19970523 | 115.80 | 116.23 | 115.13 | 115.45 |
| 19970526 | 115.75 | 116.72 | 115.35 | 116.25 |
| 19970527 | 116.67 | 116.76 | 115.91 | 116.65 |
| 19970528 | 116.70 | 117.00 | 115.32 | 115.70 |
| 19970529 | 115.50 | 116.56 | 115.29 | 116.45 |
| 19970530 | 116.45 | 116.78 | 115.84 | 116.20 |
| 19970602 | 116.02 | 116.73 | 115.81 | 116.65 |
| 19970603 | 116.85 | 116.89 | 115.68 | 116.03 |
| 19970604 | 116.06 | 116.50 | 115.90 | 116.30 |
| 19970605 | 116.16 | 116.34 | 115.44 | 115.63 |
| 19970606 | 115.69 | 116.00 | 114.30 | 114.30 |
| 19970609 | 113.20 | 114.75 | 111.80 | 113.00 |
| 19970610 | 112.40 | 113.10 | 111.60 | 112.30 |
| 19970611 | 112.30 | 112.60 | 110.61 | 111.30 |
| 19970612 | 111.64 | 115.80 | 111.17 | 114.25 |
| 19970613 | 114.55 | 114.94 | 113.85 | 114.87 |
| 19970616 | 114.71 | 114.89 | 113.13 | 113.20 |
| 19970617 | 113.35 | 113.75 | 112.93 | 113.30 |
| 19970618 | 113.35 | 113.70 | 112.85 | 113.60 |
| 19970619 | 113.45 | 114.33 | 113.12 | 114.18 |
| 19970620 | 114.60 | 114.99 | 114.15 | 114.85 |
| 19970623 | 115.13 | 115.67 | 114.60 | 114.75 |
| 19970624 | 114.62 | 114.97 | 114.08 | 114.83 |
| 19970625 | 114.07 | 114.86 | 113.35 | 113.95 |
| 19970626 | 114.23 | 114.38 | 113.00 | 113.15 |
| 19970627 | 113.15 | 114.70 | 113.05 | 114.63 |
| 19970630 | 114.55 | 114.70 | 114.17 | 114.62 |
| 19970701 | 114.63 | 115.28 | 114.57 | 114.93 |
| 19970702 | 114.77 | 114.98 | 114.15 | 114.50 |
| 19970703 | 114.45 | 114.69 | 113.35 | 113.63 |
| 19970704 | 113.58 | 114.50 | 113.00 | 114.25 |
| 19970707 | 113.68 | 114.19 | 112.05 | 112.75 |
| 19970708 | 112.50 | 113.45 | 112.30 | 113.20 |
| 19970709 | 113.20 | 113.40 | 112.38 | 112.70 |
| 19970710 | 112.80 | 113.17 | 112.55 | 113.12 |
| 19970711 | 113.52 | 114.26 | 112.99 | 114.15 |
| 19970714 | 113.68 | 114.20 | 113.38 | 113.95 |
| 19970715 | 114.08 | 116.00 | 113.67 | 115.75 |
| 19970716 | 115.29 | 116.43 | 115.25 | 115.55 |
| 19970717 | 115.97 | 116.40 | 115.20 | 115.85 |
| 19970718 | 115.96 | 116.23 | 115.12 | 115.50 |
| 19970721 | 115.55 | 116.23 | 115.35 | 116.20 |
| 19970722 | 116.20 | 116.50 | 114.75 | 115.15 |
| 19970723 | 115.25 | 115.98 | 115.10 | 115.68 |
| 19970724 | 115.76 | 116.18 | 115.58 | 116.14 |
| 19970725 | 116.06 | 117.00 | 115.95 | 116.90 |
| 19970728 | 117.25 | 117.90 | 116.83 | 117.85 |
| 19970729 | 117.64 | 118.45 | 117.15 | 118.40 |
| 19970730 | 118.18 | 118.97 | 118.11 | 118.30 |
| 19970731 | 118.07 | 118.70 | 117.45 | 118.60 |
| 19970801 | 118.53 | 119.18 | 117.85 | 118.40 |
| 19970804 | 118.67 | 118.87 | 118.15 | 118.20 |
| 19970805 | 118.15 | 119.42 | 117.95 | 119.25 |
| 19970806 | 119.46 | 119.59 | 118.35 | 118.45 |
| 19970807 | 118.52 | 118.85 | 117.82 | 118.45 |
| 19970808 | 118.45 | 118.62 | 114.20 | 114.70 |
| 19970811 | 115.20 | 116.38 | 114.21 | 116.12 |
| 19970812 | 115.98 | 116.65 | 115.55 | 116.33 |
| 19970813 | 116.50 | 116.75 | 115.32 | 115.70 |
| 19970814 | 115.65 | 118.10 | 115.47 | 117.88 |
| 19970815 | 117.72 | 118.72 | 116.85 | 117.40 |
| 19970818 | 117.62 | 118.20 | 116.90 | 118.10 |
| 19970819 | 118.18 | 118.40 | 117.94 | 118.28 |
| 19970820 | 118.38 | 118.56 | 117.51 | 117.65 |
| 19970821 | 117.91 | 118.05 | 117.10 | 117.20 |
| 19970822 | 117.25 | 118.40 | 116.00 | 118.35 |
| 19970825 | 118.03 | 118.85 | 117.95 | 118.75 |
| 19970826 | 118.58 | 118.75 | 117.65 | 118.15 |
| 19970827 | 118.37 | 119.18 | 118.10 | 118.85 |
| 19970828 | 118.62 | 119.15 | 118.19 | 118.90 |
| 19970829 | 118.95 | 121.26 | 118.87 | 121.00 |
| 19970901 | 120.70 | 121.38 | 120.43 | 120.90 |
| 19970902 | 120.57 | 121.78 | 120.37 | 121.55 |
| 19970903 | 121.46 | 121.57 | 120.59 | 120.80 |
| 19970904 | 120.63 | 121.43 | 120.24 | 121.13 |
| 19970905 | 121.16 | 121.65 | 120.66 | 121.10 |
| 19970908 | 121.21 | 121.24 | 120.72 | 121.20 |
| 19970909 | 120.82 | 121.29 | 118.20 | 118.80 |
| 19970910 | 118.96 | 119.64 | 118.57 | 119.18 |
| 19970911 | 119.23 | 119.85 | 118.56 | 119.58 |
| 19970912 | 119.63 | 121.68 | 119.47 | 121.00 |
| 19970915 | 120.93 | 121.12 | 119.90 | 120.15 |
| 19970916 | 120.17 | 121.37 | 119.97 | 121.23 |
| 19970917 | 121.08 | 121.37 | 119.93 | 120.94 |
| 19970918 | 120.57 | 122.30 | 120.50 | 121.83 |
| 19970919 | 121.96 | 122.55 | 121.15 | 122.20 |
| 19970922 | 121.66 | 123.05 | 120.30 | 121.80 |
| 19970923 | 121.90 | 122.20 | 121.23 | 122.10 |
| 19970924 | 122.17 | 122.49 | 119.20 | 120.33 |
| 19970925 | 120.10 | 121.48 | 119.95 | 121.18 |
| 19970926 | 120.98 | 121.34 | 120.38 | 121.22 |
| 19970929 | 121.30 | 121.46 | 120.80 | 120.85 |
| 19970930 | 121.10 | 121.59 | 120.22 | 120.50 |
| 19971001 | 121.05 | 121.42 | 120.28 | 120.90 |
| 19971002 | 121.05 | 121.92 | 120.74 | 121.65 |
| 19971003 | 121.73 | 122.43 | 121.58 | 122.05 |
| 19971006 | 121.76 | 122.04 | 121.60 | 121.97 |
| 19971007 | 121.83 | 122.70 | 121.70 | 122.50 |
| 19971008 | 122.12 | 122.50 | 120.82 | 121.10 |
| 19971009 | 121.25 | 121.35 | 120.70 | 121.20 |
| 19971010 | 121.15 | 121.26 | 119.62 | 120.08 |
| 19971013 | 120.40 | 121.37 | 120.10 | 120.82 |
| 19971014 | 121.19 | 121.80 | 120.82 | 121.67 |
| 19971015 | 121.45 | 121.67 | 121.03 | 121.03 |
| 19971016 | 121.11 | 121.23 | 119.35 | 119.73 |
| 19971017 | 119.86 | 120.90 | 119.73 | 120.80 |
| 19971020 | 120.90 | 121.49 | 120.50 | 121.15 |
| 19971021 | 121.12 | 121.27 | 120.14 | 120.90 |
| 19971022 | 120.80 | 121.13 | 120.52 | 120.90 |
| 19971023 | 120.75 | 122.06 | 120.72 | 121.92 |
| 19971024 | 121.97 | 122.38 | 120.85 | 122.08 |
| 19971027 | 122.20 | 122.31 | 121.51 | 122.00 |
| 19971028 | 121.64 | 122.05 | 118.65 | 120.60 |
| 19971029 | 120.70 | 121.00 | 119.77 | 120.83 |
| 19971030 | 120.60 | 120.82 | 119.85 | 120.03 |
| 19971031 | 120.08 | 120.50 | 119.87 | 120.45 |
| 19971103 | 120.33 | 121.54 | 119.95 | 121.42 |
| 19971104 | 121.57 | 122.28 | 121.20 | 121.93 |
| 19971105 | 122.05 | 123.44 | 121.80 | 123.12 |
| 19971106 | 123.20 | 123.40 | 122.67 | 123.35 |
| 19971107 | 123.77 | 124.32 | 123.25 | 124.25 |
| 19971110 | 123.97 | 124.49 | 123.50 | 124.43 |
| 19971111 | 124.54 | 125.32 | 124.22 | 124.95 |
| 19971112 | 124.80 | 126.57 | 124.55 | 126.47 |
| 19971113 | 126.28 | 126.65 | 124.85 | 125.68 |
| 19971114 | 126.02 | 127.15 | 125.28 | 125.35 |
| 19971117 | 126.55 | 126.60 | 124.20 | 125.73 |
| 19971118 | 125.86 | 126.17 | 125.38 | 126.17 |
| 19971119 | 126.11 | 127.43 | 126.00 | 127.02 |
| 19971120 | 126.98 | 127.30 | 125.80 | 125.82 |
| 19971121 | 125.93 | 126.58 | 124.85 | 126.40 |
| 19971124 | 126.70 | 127.24 | 126.39 | 126.88 |
| 19971125 | 126.65 | 128.07 | 126.37 | 127.37 |
| 19971126 | 127.06 | 127.87 | 126.85 | 127.14 |
| 19971127 | 127.20 | 127.33 | 126.75 | 126.92 |
| 19971128 | 126.90 | 127.88 | 126.70 | 127.85 |
| 19971201 | 127.70 | 129.33 | 127.63 | 128.60 |
| 19971202 | 128.72 | 129.30 | 128.07 | 128.70 |
| 19971203 | 128.41 | 129.00 | 128.30 | 128.83 |
| 19971204 | 128.78 | 129.79 | 128.60 | 129.37 |
| 19971205 | 129.44 | 130.60 | 128.80 | 130.20 |
| 19971208 | 129.90 | 130.85 | 129.43 | 130.55 |
| 19971209 | 130.26 | 130.62 | 129.50 | 129.80 |
| 19971210 | 129.39 | 129.95 | 128.48 | 129.40 |
| 19971211 | 129.15 | 130.20 | 128.62 | 129.70 |
| 19971212 | 129.84 | 130.50 | 129.58 | 130.30 |
| 19971215 | 130.80 | 131.60 | 130.25 | 130.88 |
| 19971216 | 130.86 | 131.19 | 130.65 | 130.75 |
| 19971217 | 131.20 | 131.53 | 125.70 | 127.18 |
| 19971218 | 126.97 | 129.60 | 126.70 | 128.60 |
| 19971219 | 129.08 | 129.85 | 128.20 | 129.40 |
| 19971222 | 129.18 | 130.76 | 129.13 | 130.20 |
| 19971223 | 130.25 | 130.63 | 129.21 | 129.50 |
| 19971224 | 129.87 | 130.42 | 129.50 | 129.75 |
| 19971225 | 129.95 | 130.30 | 129.75 | 130.30 |
| 19971226 | 130.47 | 130.55 | 130.04 | 130.40 |
| 19971229 | 129.95 | 130.33 | 129.25 | 129.50 |
| 19971230 | 129.67 | 130.28 | 129.42 | 130.10 |
| 19971231 | 130.10 | 130.70 | 129.81 | 130.58 |