インデックスに戻る
ドル／円 2001年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 20010102 | 114.60 | 115.08 | 114.25 | 114.41 |
| 20010103 | 114.45 | 114.68 | 113.60 | 113.60 |
| 20010104 | 113.87 | 115.83 | 113.57 | 115.66 |
| 20010105 | 116.13 | 116.91 | 115.50 | 116.59 |
| 20010108 | 116.52 | 116.64 | 115.66 | 116.00 |
| 20010109 | 116.13 | 116.88 | 115.60 | 116.85 |
| 20010110 | 117.08 | 117.19 | 115.78 | 116.53 |
| 20010111 | 116.54 | 117.82 | 116.32 | 117.77 |
| 20010112 | 117.93 | 118.55 | 117.40 | 118.50 |
| 20010115 | 118.84 | 119.39 | 118.23 | 118.98 |
| 20010116 | 119.15 | 119.17 | 117.10 | 117.66 |
| 20010117 | 117.73 | 118.97 | 116.90 | 118.82 |
| 20010118 | 119.20 | 119.90 | 117.63 | 118.14 |
| 20010119 | 117.89 | 118.34 | 116.90 | 117.15 |
| 20010122 | 116.72 | 117.15 | 116.15 | 116.28 |
| 20010123 | 116.49 | 117.43 | 116.29 | 116.75 |
| 20010124 | 116.64 | 118.48 | 116.53 | 117.88 |
| 20010125 | 117.91 | 118.14 | 116.35 | 116.80 |
| 20010126 | 116.63 | 117.60 | 116.33 | 117.26 |
| 20010129 | 117.68 | 117.75 | 116.15 | 116.75 |
| 20010130 | 116.77 | 116.95 | 115.60 | 115.88 |
| 20010131 | 115.67 | 116.70 | 115.63 | 116.50 |
| 20010201 | 116.76 | 116.78 | 115.25 | 115.63 |
| 20010202 | 115.48 | 115.90 | 114.90 | 115.62 |
| 20010205 | 115.82 | 116.07 | 114.60 | 114.70 |
| 20010206 | 114.73 | 115.29 | 114.35 | 114.79 |
| 20010207 | 114.78 | 116.38 | 114.67 | 116.32 |
| 20010208 | 116.19 | 116.77 | 115.85 | 116.72 |
| 20010209 | 116.74 | 117.77 | 116.35 | 117.50 |
| 20010212 | 117.48 | 117.96 | 117.36 | 117.45 |
| 20010213 | 117.32 | 117.63 | 116.55 | 116.85 |
| 20010214 | 116.61 | 116.90 | 116.05 | 116.42 |
| 20010215 | 116.21 | 116.45 | 115.35 | 115.43 |
| 20010216 | 115.63 | 115.93 | 114.56 | 115.70 |
| 20010219 | 116.19 | 116.21 | 115.62 | 116.02 |
| 20010220 | 116.09 | 116.22 | 115.22 | 115.69 |
| 20010221 | 115.66 | 116.87 | 115.35 | 116.57 |
| 20010222 | 116.39 | 117.17 | 115.85 | 116.92 |
| 20010223 | 117.03 | 117.17 | 115.62 | 115.75 |
| 20010226 | 115.91 | 116.77 | 115.75 | 116.44 |
| 20010227 | 116.50 | 116.59 | 115.95 | 116.07 |
| 20010228 | 116.38 | 117.55 | 115.90 | 117.35 |
| 20010301 | 117.41 | 117.58 | 117.01 | 117.41 |
| 20010302 | 117.52 | 119.32 | 117.31 | 119.01 |
| 20010305 | 119.28 | 119.77 | 118.64 | 119.18 |
| 20010306 | 118.95 | 119.23 | 118.25 | 118.80 |
| 20010307 | 118.72 | 120.25 | 118.60 | 120.00 |
| 20010308 | 119.55 | 120.40 | 119.30 | 119.76 |
| 20010309 | 119.83 | 119.87 | 119.07 | 119.49 |
| 20010312 | 119.64 | 120.72 | 119.30 | 120.48 |
| 20010313 | 120.50 | 120.62 | 119.62 | 119.67 |
| 20010314 | 119.67 | 121.25 | 119.31 | 121.00 |
| 20010315 | 120.86 | 122.58 | 120.52 | 122.42 |
| 20010316 | 122.00 | 123.18 | 121.86 | 123.00 |
| 20010319 | 123.20 | 123.65 | 122.02 | 122.91 |
| 20010320 | 122.81 | 123.01 | 122.06 | 122.15 |
| 20010321 | 122.12 | 123.93 | 121.98 | 123.41 |
| 20010322 | 123.09 | 124.33 | 123.02 | 123.56 |
| 20010323 | 123.79 | 123.79 | 122.50 | 122.81 |
| 20010326 | 123.62 | 123.82 | 122.63 | 122.64 |
| 20010327 | 122.45 | 123.37 | 121.68 | 122.23 |
| 20010328 | 121.95 | 122.77 | 121.40 | 122.32 |
| 20010329 | 122.29 | 123.80 | 122.13 | 123.71 |
| 20010330 | 123.43 | 126.35 | 123.22 | 126.22 |
| 20010402 | 126.50 | 126.84 | 125.67 | 126.75 |
| 20010403 | 126.70 | 126.83 | 125.23 | 125.60 |
| 20010404 | 125.63 | 126.30 | 124.83 | 125.47 |
| 20010405 | 124.95 | 125.51 | 123.50 | 124.01 |
| 20010406 | 124.00 | 125.55 | 123.77 | 123.78 |
| 20010409 | 124.30 | 125.50 | 123.95 | 125.07 |
| 20010410 | 125.26 | 125.42 | 124.23 | 124.38 |
| 20010411 | 124.07 | 124.98 | 123.85 | 124.77 |
| 20010412 | 124.83 | 124.98 | 122.90 | 123.61 |
| 20010413 | 123.78 | 124.45 | 123.58 | 124.06 |
| 20010416 | 124.64 | 124.93 | 124.14 | 124.35 |
| 20010417 | 124.60 | 124.72 | 123.08 | 123.38 |
| 20010418 | 123.48 | 123.60 | 122.13 | 122.14 |
| 20010419 | 122.23 | 122.40 | 120.95 | 121.00 |
| 20010420 | 121.37 | 122.72 | 120.90 | 122.45 |
| 20010423 | 121.45 | 122.53 | 121.18 | 121.24 |
| 20010424 | 121.31 | 122.34 | 121.13 | 122.25 |
| 20010425 | 122.46 | 122.68 | 121.95 | 122.14 |
| 20010426 | 122.17 | 123.56 | 121.80 | 123.12 |
| 20010427 | 123.35 | 124.35 | 123.12 | 124.00 |
| 20010430 | 124.06 | 124.22 | 123.27 | 123.60 |
| 20010501 | 123.46 | 123.63 | 121.88 | 121.96 |
| 20010502 | 122.02 | 122.57 | 121.35 | 121.49 |
| 20010503 | 121.56 | 121.84 | 120.70 | 121.40 |
| 20010504 | 121.34 | 121.51 | 120.53 | 121.39 |
| 20010507 | 121.50 | 121.83 | 120.97 | 121.17 |
| 20010508 | 120.98 | 122.15 | 120.83 | 121.23 |
| 20010509 | 121.47 | 122.44 | 121.21 | 122.16 |
| 20010510 | 122.25 | 122.75 | 122.03 | 122.67 |
| 20010511 | 122.51 | 122.85 | 121.82 | 122.51 |
| 20010514 | 122.67 | 123.38 | 122.35 | 123.33 |
| 20010515 | 123.30 | 123.69 | 123.07 | 123.44 |
| 20010516 | 123.12 | 124.05 | 123.08 | 123.60 |
| 20010517 | 123.20 | 123.60 | 122.45 | 122.46 |
| 20010518 | 122.70 | 123.80 | 122.47 | 123.50 |
| 20010521 | 123.52 | 123.80 | 122.55 | 122.67 |
| 20010522 | 122.67 | 123.35 | 122.40 | 122.77 |
| 20010523 | 122.68 | 122.94 | 119.35 | 120.15 |
| 20010524 | 120.30 | 120.43 | 118.80 | 119.94 |
| 20010525 | 120.34 | 120.80 | 119.83 | 120.58 |
| 20010528 | 120.61 | 121.20 | 120.40 | 121.08 |
| 20010529 | 121.25 | 121.38 | 119.98 | 120.17 |
| 20010530 | 120.20 | 120.62 | 119.93 | 120.35 |
| 20010531 | 120.49 | 120.53 | 118.51 | 119.23 |
| 20010601 | 119.21 | 119.33 | 118.30 | 119.23 |
| 20010604 | 119.38 | 119.86 | 118.85 | 119.26 |
| 20010605 | 118.97 | 120.43 | 118.70 | 120.30 |
| 20010606 | 120.21 | 120.85 | 120.13 | 120.20 |
| 20010607 | 120.20 | 120.31 | 119.60 | 120.15 |
| 20010608 | 120.14 | 121.00 | 120.07 | 120.95 |
| 20010611 | 120.90 | 122.07 | 120.85 | 121.90 |
| 20010612 | 121.90 | 122.08 | 121.55 | 121.60 |
| 20010613 | 121.71 | 122.44 | 121.55 | 122.15 |
| 20010614 | 122.11 | 122.13 | 121.22 | 121.30 |
| 20010615 | 121.40 | 123.25 | 120.86 | 122.90 |
| 20010618 | 122.98 | 123.50 | 122.77 | 123.40 |
| 20010619 | 123.33 | 123.80 | 122.67 | 122.90 |
| 20010620 | 123.00 | 124.06 | 122.55 | 123.75 |
| 20010621 | 123.86 | 124.60 | 123.64 | 124.55 |
| 20010622 | 124.59 | 124.74 | 123.83 | 124.50 |
| 20010625 | 124.47 | 124.50 | 123.71 | 123.85 |
| 20010626 | 123.85 | 124.03 | 123.30 | 123.80 |
| 20010627 | 123.87 | 124.45 | 123.75 | 124.30 |
| 20010628 | 124.38 | 124.99 | 124.19 | 124.75 |
| 20010629 | 124.85 | 124.90 | 123.77 | 124.70 |
| 20010702 | 124.65 | 125.00 | 124.19 | 124.20 |
| 20010703 | 123.92 | 124.60 | 123.66 | 124.40 |
| 20010704 | 124.42 | 125.08 | 124.25 | 124.45 |
| 20010705 | 124.46 | 125.80 | 124.42 | 125.70 |
| 20010706 | 125.61 | 126.15 | 125.47 | 125.80 |
| 20010709 | 125.87 | 125.98 | 125.24 | 125.25 |
| 20010710 | 125.27 | 125.89 | 125.23 | 125.35 |
| 20010711 | 125.32 | 125.76 | 123.86 | 124.40 |
| 20010712 | 124.25 | 124.52 | 123.50 | 123.80 |
| 20010713 | 124.13 | 125.03 | 123.84 | 124.90 |
| 20010716 | 124.84 | 125.50 | 124.74 | 125.50 |
| 20010717 | 125.51 | 125.67 | 124.73 | 124.90 |
| 20010718 | 124.83 | 125.45 | 123.77 | 123.89 |
| 20010719 | 124.12 | 124.19 | 123.18 | 123.28 |
| 20010720 | 123.36 | 123.78 | 122.71 | 123.00 |
| 20010723 | 123.33 | 124.50 | 123.33 | 124.47 |
| 20010724 | 124.38 | 124.47 | 123.86 | 124.08 |
| 20010725 | 124.32 | 124.48 | 123.43 | 123.64 |
| 20010726 | 123.61 | 124.08 | 123.15 | 123.72 |
| 20010727 | 123.84 | 124.15 | 123.21 | 123.50 |
| 20010730 | 123.52 | 125.37 | 123.24 | 125.10 |
| 20010731 | 125.15 | 125.25 | 124.65 | 125.05 |
| 20010801 | 124.86 | 125.21 | 124.46 | 124.60 |
| 20010802 | 124.35 | 124.70 | 123.60 | 123.65 |
| 20010803 | 123.90 | 124.02 | 123.32 | 123.65 |
| 20010806 | 123.82 | 124.27 | 123.64 | 123.90 |
| 20010807 | 123.85 | 124.15 | 123.43 | 123.55 |
| 20010808 | 123.53 | 123.74 | 122.81 | 123.55 |
| 20010809 | 123.52 | 123.97 | 121.35 | 121.75 |
| 20010810 | 122.15 | 122.62 | 121.74 | 121.95 |
| 20010813 | 122.10 | 122.57 | 121.38 | 122.45 |
| 20010814 | 122.50 | 123.19 | 121.19 | 121.75 |
| 20010815 | 121.63 | 121.90 | 119.05 | 119.50 |
| 20010816 | 119.86 | 120.43 | 119.28 | 120.30 |
| 20010817 | 120.18 | 120.81 | 120.08 | 120.20 |
| 20010820 | 120.38 | 120.89 | 120.10 | 120.70 |
| 20010821 | 120.80 | 120.94 | 119.50 | 119.50 |
| 20010822 | 119.88 | 120.57 | 119.33 | 120.35 |
| 20010823 | 120.44 | 120.68 | 119.67 | 119.80 |
| 20010824 | 119.93 | 120.35 | 119.55 | 120.05 |
| 20010827 | 120.37 | 120.50 | 119.83 | 119.85 |
| 20010828 | 119.82 | 120.82 | 119.74 | 120.00 |
| 20010829 | 119.95 | 120.31 | 119.08 | 120.15 |
| 20010830 | 120.17 | 120.25 | 119.21 | 119.35 |
| 20010831 | 119.45 | 119.53 | 118.45 | 118.70 |
| 20010903 | 119.25 | 119.35 | 118.69 | 118.70 |
| 20010904 | 118.64 | 119.70 | 118.61 | 119.20 |
| 20010905 | 119.39 | 120.90 | 119.35 | 120.65 |
| 20010906 | 120.90 | 121.53 | 120.64 | 120.90 |
| 20010907 | 120.76 | 121.42 | 119.75 | 120.05 |
| 20010910 | 120.15 | 121.16 | 119.78 | 120.95 |
| 20010911 | 121.12 | 122.08 | 118.50 | 119.20 |
| 20010912 | 119.40 | 119.90 | 118.63 | 119.40 |
| 20010913 | 119.66 | 119.74 | 118.65 | 118.82 |
| 20010914 | 118.80 | 119.18 | 116.90 | 117.35 |
| 20010917 | 117.66 | 118.33 | 116.65 | 117.70 |
| 20010918 | 117.92 | 118.25 | 117.10 | 117.25 |
| 20010919 | 117.30 | 118.15 | 117.10 | 117.55 |
| 20010920 | 117.64 | 117.69 | 115.80 | 116.25 |
| 20010921 | 116.51 | 117.48 | 116.05 | 116.55 |
| 20010924 | 116.65 | 117.64 | 116.33 | 117.45 |
| 20010925 | 117.60 | 117.79 | 117.00 | 117.45 |
| 20010926 | 117.52 | 118.08 | 117.11 | 117.70 |
| 20010927 | 117.88 | 120.05 | 117.72 | 119.65 |
| 20010928 | 119.72 | 119.78 | 118.67 | 119.35 |
| 20011001 | 119.48 | 120.45 | 119.41 | 120.15 |
| 20011002 | 120.30 | 121.14 | 120.12 | 120.75 |
| 20011003 | 120.51 | 121.48 | 120.46 | 120.50 |
| 20011004 | 120.58 | 120.85 | 120.20 | 120.40 |
| 20011005 | 120.45 | 120.67 | 119.93 | 120.45 |
| 20011008 | 120.03 | 120.60 | 119.67 | 119.80 |
| 20011009 | 119.81 | 120.34 | 119.75 | 120.10 |
| 20011010 | 120.35 | 120.58 | 119.77 | 120.30 |
| 20011011 | 120.31 | 121.69 | 120.16 | 121.45 |
| 20011012 | 121.47 | 121.75 | 120.69 | 121.05 |
| 20011015 | 121.06 | 121.15 | 120.47 | 120.80 |
| 20011016 | 120.82 | 121.90 | 120.66 | 121.20 |
| 20011017 | 121.43 | 121.80 | 120.75 | 121.20 |
| 20011018 | 121.42 | 121.49 | 120.78 | 121.05 |
| 20011019 | 121.22 | 121.33 | 120.81 | 121.15 |
| 20011022 | 121.41 | 122.60 | 121.20 | 122.40 |
| 20011023 | 122.37 | 123.05 | 122.30 | 122.55 |
| 20011024 | 122.53 | 122.98 | 122.35 | 122.75 |
| 20011025 | 122.96 | 123.37 | 122.45 | 122.90 |
| 20011026 | 122.92 | 123.18 | 122.57 | 122.60 |
| 20011029 | 122.76 | 122.78 | 121.86 | 121.90 |
| 20011030 | 121.89 | 122.14 | 121.56 | 121.90 |
| 20011031 | 122.12 | 122.65 | 121.68 | 122.40 |
| 20011101 | 122.40 | 122.53 | 121.35 | 121.95 |
| 20011102 | 121.96 | 122.07 | 121.39 | 121.60 |
| 20011105 | 121.66 | 122.14 | 121.59 | 121.60 |
| 20011106 | 121.56 | 121.70 | 120.96 | 121.15 |
| 20011107 | 121.18 | 121.26 | 120.75 | 120.95 |
| 20011108 | 121.15 | 121.38 | 119.77 | 120.10 |
| 20011109 | 120.15 | 120.53 | 120.01 | 120.25 |
| 20011112 | 120.36 | 120.84 | 119.69 | 120.40 |
| 20011113 | 120.58 | 121.77 | 120.36 | 121.60 |
| 20011114 | 121.42 | 121.98 | 121.38 | 121.55 |
| 20011115 | 121.53 | 122.50 | 121.50 | 122.25 |
| 20011116 | 122.47 | 122.95 | 121.99 | 122.90 |
| 20011119 | 122.90 | 123.52 | 122.74 | 123.20 |
| 20011120 | 123.08 | 123.23 | 122.52 | 122.55 |
| 20011121 | 122.63 | 123.40 | 122.53 | 123.10 |
| 20011122 | 123.15 | 124.00 | 122.99 | 123.95 |
| 20011123 | 123.98 | 124.48 | 123.72 | 124.25 |
| 20011126 | 124.37 | 124.47 | 123.82 | 124.00 |
| 20011127 | 124.06 | 124.58 | 123.70 | 123.90 |
| 20011128 | 123.90 | 124.01 | 123.04 | 123.05 |
| 20011129 | 123.16 | 123.95 | 122.84 | 123.75 |
| 20011130 | 123.93 | 124.15 | 122.82 | 123.40 |
| 20011203 | 123.34 | 124.15 | 123.26 | 124.10 |
| 20011204 | 124.27 | 124.38 | 123.64 | 124.10 |
| 20011205 | 124.15 | 124.53 | 124.00 | 124.10 |
| 20011206 | 124.19 | 124.94 | 123.75 | 124.60 |
| 20011207 | 124.55 | 125.77 | 124.49 | 125.55 |
| 20011210 | 125.70 | 126.39 | 125.54 | 125.95 |
| 20011211 | 125.93 | 126.30 | 125.68 | 125.95 |
| 20011212 | 125.84 | 126.58 | 125.48 | 126.00 |
| 20011213 | 125.96 | 126.66 | 125.88 | 126.00 |
| 20011214 | 126.12 | 127.96 | 126.00 | 127.35 |
| 20011217 | 127.26 | 128.03 | 127.13 | 127.45 |
| 20011218 | 127.67 | 128.45 | 127.48 | 127.75 |
| 20011219 | 128.31 | 128.43 | 127.60 | 128.05 |
| 20011220 | 128.38 | 128.89 | 127.91 | 128.60 |
| 20011221 | 129.20 | 129.70 | 128.67 | 129.55 |
| 20011224 | 129.61 | 130.00 | 129.34 | 129.85 |
| 20011225 | 129.88 | 130.95 | 129.75 | 130.74 |
| 20011226 | 130.87 | 131.02 | 130.40 | 130.85 |
| 20011227 | 131.30 | 132.08 | 130.84 | 131.65 |
| 20011228 | 131.82 | 131.89 | 130.75 | 131.05 |
| 20011231 | 131.35 | 131.71 | 130.60 | 131.60 |