FX DEALING ROOM 過去データ

インデックスに戻る

ドル／円　2000年

DATE	OPEN	HIGH	LOW	CLOSE
20000103	102.14	102.17	101.40	101.48
20000104	101.71	103.31	101.42	103.28
20000105	103.27	104.40	102.81	104.29
20000106	104.02	105.60	103.98	105.20
20000107	105.20	105.92	104.87	105.35
20000110	105.14	105.40	104.34	105.03
20000111	105.25	106.32	105.03	105.97
20000112	106.00	106.23	105.55	105.90
20000113	105.65	106.25	105.43	106.13
20000114	106.30	106.39	105.45	105.86
20000117	105.66	105.90	104.65	104.86
20000118	104.88	105.74	104.80	105.70
20000119	105.60	106.09	105.15	105.34
20000120	105.27	105.75	105.16	105.46
20000121	105.32	105.53	104.45	104.79
20000124	105.16	105.87	104.66	105.61
20000125	105.69	106.05	105.51	106.04
20000126	105.95	106.22	105.54	105.63
20000127	105.65	105.85	104.67	105.00
20000128	105.01	107.28	104.55	107.13
20000131	106.88	107.55	106.60	107.36
20000201	107.23	107.95	107.15	107.89
20000202	107.77	109.06	107.73	108.15
20000203	108.12	108.79	107.12	107.58
20000204	107.48	108.07	107.12	107.19
20000207	107.25	108.85	107.18	108.62
20000208	108.93	109.72	108.60	109.53
20000209	109.42	109.67	108.57	108.84
20000210	108.81	109.28	108.28	109.18
20000211	109.16	109.80	108.65	108.83
20000214	108.95	109.07	108.05	108.96
20000215	108.84	109.34	108.47	109.23
20000216	109.08	109.67	108.89	109.50
20000217	109.39	110.69	109.32	110.57
20000218	110.39	111.28	110.27	111.00
20000221	110.71	111.44	110.37	111.25
20000222	111.32	111.73	110.56	110.80
20000223	110.71	111.35	110.10	111.15
20000224	111.28	111.52	110.58	111.29
20000225	111.33	111.50	110.12	110.37
20000228	109.78	110.42	108.35	109.61
20000229	109.65	110.45	109.37	110.25
20000301	110.19	110.33	106.55	107.20
20000302	106.90	107.94	106.60	107.78
20000303	107.75	108.08	107.31	107.31
20000306	107.67	107.93	106.72	107.56
20000307	107.45	108.17	105.79	106.23
20000308	106.25	107.50	106.02	107.17
20000309	107.24	107.27	106.17	106.60
20000310	106.55	106.72	106.05	106.30
20000313	106.51	106.70	104.81	105.55
20000314	105.73	106.00	104.60	105.20
20000315	105.13	106.25	104.74	105.67
20000316	105.64	105.84	105.12	105.45
20000317	105.65	106.75	105.34	106.72
20000320	106.83	107.08	106.26	106.30
20000321	106.39	107.20	106.24	106.78
20000322	106.72	107.17	106.52	107.10
20000323	107.12	107.80	107.00	107.30
20000324	107.30	107.66	106.70	106.90
20000327	106.79	107.17	106.60	106.72
20000328	106.59	106.80	105.65	105.87
20000329	106.02	106.35	105.00	105.75
20000330	105.68	105.93	104.82	105.43
20000331	105.90	106.08	102.03	102.75
20000403	104.20	105.65	102.82	104.75
20000404	105.08	105.74	104.10	105.16
20000405	105.11	105.54	104.75	104.90
20000406	104.96	105.13	104.60	104.77
20000407	104.79	105.50	104.70	105.38
20000410	105.41	106.79	105.29	106.41
20000411	106.43	107.15	106.30	106.96
20000412	106.90	106.98	105.25	105.85
20000413	105.87	106.12	105.58	105.91
20000414	105.87	106.18	104.71	104.73
20000417	104.69	105.60	103.23	104.55
20000418	104.54	105.15	104.05	104.75
20000419	104.62	105.05	104.22	104.81
20000420	104.63	105.90	104.51	105.75
20000421	105.80	105.90	105.45	105.75
20000424	105.82	106.02	105.08	105.80
20000425	105.72	106.35	105.23	106.31
20000426	106.12	106.80	105.52	106.27
20000427	106.12	106.65	105.84	106.40
20000428	106.60	108.27	106.38	108.10
20000501	107.73	109.12	107.70	108.77
20000502	108.65	108.94	108.25	108.47
20000503	108.41	109.50	108.35	109.04
20000504	108.92	109.64	107.66	108.05
20000505	108.15	108.69	107.25	108.54
20000508	108.85	109.21	108.31	108.95
20000509	109.22	109.65	108.57	109.13
20000510	109.25	109.59	108.63	109.55
20000511	109.42	110.08	108.05	108.52
20000512	107.73	109.08	107.65	108.53
20000515	108.75	109.60	108.35	109.41
20000516	109.20	109.92	108.71	109.55
20000517	109.72	110.05	109.04	109.35
20000518	108.85	109.46	108.44	108.72
20000519	108.61	108.83	106.34	107.00
20000522	106.85	107.45	106.70	107.13
20000523	107.15	107.30	106.40	106.53
20000524	106.53	107.96	106.38	107.87
20000525	107.65	108.00	107.28	107.42
20000526	107.40	107.85	106.55	107.10
20000529	106.90	107.40	106.72	106.97
20000530	106.88	107.06	106.03	106.47
20000531	106.65	107.95	106.20	107.65
20000601	107.84	109.00	107.60	108.53
20000602	108.43	109.10	107.65	108.05
20000605	107.90	108.30	107.27	107.30
20000606	107.35	107.63	105.23	105.84
20000607	105.80	106.22	105.03	105.38
20000608	105.73	106.23	105.30	105.89
20000609	106.25	107.03	105.80	106.93
20000612	106.93	107.20	106.35	106.83
20000613	106.84	107.00	106.20	106.93
20000614	106.93	107.14	106.28	106.65
20000615	106.48	106.73	105.87	106.54
20000616	106.47	106.59	106.04	106.38
20000619	106.46	106.52	105.60	105.94
20000620	105.74	105.95	105.20	105.50
20000621	105.47	105.66	105.15	105.63
20000622	105.52	105.68	104.12	104.59
20000623	104.67	104.90	103.91	104.79
20000626	104.66	105.77	104.28	105.69
20000627	105.62	105.92	105.26	105.30
20000628	105.45	105.82	105.27	105.60
20000629	105.39	105.65	104.38	105.32
20000630	105.17	106.38	104.75	106.05
20000703	106.05	106.47	105.61	105.67
20000704	105.62	106.53	105.27	106.07
20000705	105.97	107.20	105.80	107.00
20000706	107.00	107.49	106.82	107.48
20000707	107.27	107.95 <