インデックスに戻る
ドル／円 2002年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 20020102 | 131.55 | 132.30 | 131.32 | 132.10 |
| 20020103 | 132.15 | 131.99 | 131.37 | 131.65 |
| 20020104 | 131.73 | 131.83 | 130.62 | 130.90 |
| 20020107 | 130.72 | 131.65 | 130.37 | 131.10 |
| 20020108 | 131.23 | 132.90 | 131.00 | 132.80 |
| 20020109 | 132.93 | 133.37 | 132.19 | 133.05 |
| 20020110 | 132.95 | 133.24 | 132.01 | 132.40 |
| 20020111 | 132.12 | 132.55 | 131.57 | 132.15 |
| 20020114 | 131.85 | 132.32 | 131.47 | 132.00 |
| 20020115 | 131.65 | 132.05 | 130.84 | 131.05 |
| 20020116 | 131.22 | 132.18 | 130.98 | 132.05 |
| 20020117 | 132.20 | 132.64 | 131.81 | 132.55 |
| 20020118 | 132.45 | 133.03 | 132.43 | 132.50 |
| 20020121 | 132.43 | 132.75 | 132.05 | 132.55 |
| 20020122 | 132.90 | 134.48 | 132.64 | 133.85 |
| 20020123 | 133.66 | 134.63 | 133.50 | 134.50 |
| 20020124 | 134.51 | 134.85 | 134.10 | 134.65 |
| 20020125 | 134.88 | 134.95 | 134.06 | 134.35 |
| 20020128 | 134.82 | 134.95 | 133.20 | 133.40 |
| 20020129 | 133.54 | 133.75 | 132.95 | 133.30 |
| 20020130 | 133.46 | 133.66 | 132.35 | 132.85 |
| 20020131 | 132.88 | 135.20 | 132.63 | 134.55 |
| 20020201 | 134.90 | 135.04 | 132.90 | 132.95 |
| 20020204 | 132.90 | 133.48 | 131.99 | 132.35 |
| 20020205 | 132.06 | 134.28 | 131.90 | 133.90 |
| 20020206 | 133.78 | 134.38 | 133.35 | 133.60 |
| 20020207 | 133.62 | 134.15 | 133.40 | 133.67 |
| 20020208 | 133.96 | 135.03 | 133.53 | 134.70 |
| 20020211 | 134.90 | 135.04 | 133.17 | 133.35 |
| 20020212 | 133.40 | 133.72 | 132.46 | 132.55 |
| 20020213 | 132.77 | 133.45 | 132.15 | 133.30 |
| 20020214 | 133.01 | 133.35 | 131.96 | 132.10 |
| 20020215 | 131.96 | 133.22 | 131.85 | 132.55 |
| 20020218 | 132.68 | 132.87 | 132.40 | 132.55 |
| 20020219 | 132.67 | 134.03 | 132.62 | 133.60 |
| 20020220 | 133.40 | 133.95 | 133.00 | 133.70 |
| 20020221 | 133.77 | 134.49 | 133.43 | 134.15 |
| 20020222 | 134.22 | 134.52 | 133.52 | 134.05 |
| 20020225 | 134.01 | 134.19 | 133.63 | 133.80 |
| 20020226 | 133.83 | 134.73 | 133.67 | 134.55 |
| 20020227 | 134.56 | 135.00 | 134.08 | 134.30 |
| 20020228 | 134.25 | 134.40 | 133.30 | 133.30 |
| 20020301 | 133.46 | 133.88 | 133.05 | 133.35 |
| 20020304 | 133.42 | 133.60 | 131.85 | 132.15 |
| 20020305 | 131.98 | 132.58 | 131.57 | 132.10 |
| 20020306 | 132.27 | 132.50 | 130.51 | 130.65 |
| 20020307 | 130.77 | 130.90 | 126.36 | 127.30 |
| 20020308 | 127.70 | 128.77 | 127.25 | 128.55 |
| 20020311 | 128.19 | 129.20 | 127.76 | 128.35 |
| 20020301 | 128.10 | 129.15 | 127.97 | 128.85 |
| 20020313 | 129.04 | 129.65 | 128.95 | 129.50 |
| 20020314 | 129.36 | 129.57 | 128.23 | 129.10 |
| 20020315 | 129.24 | 129.47 | 128.85 | 129.00 |
| 20020318 | 129.30 | 131.57 | 129.13 | 131.25 |
| 20020319 | 131.18 | 132.48 | 130.86 | 131.95 |
| 20020320 | 132.21 | 132.42 | 131.26 | 131.30 |
| 20020321 | 131.35 | 132.26 | 131.28 | 132.05 |
| 20020322 | 132.10 | 132.94 | 131.97 | 132.85 |
| 20020325 | 132.82 | 133.47 | 132.68 | 133.35 |
| 20020326 | 133.32 | 133.46 | 132.25 | 133.00 |
| 20020327 | 133.09 | 133.28 | 132.30 | 132.55 |
| 20020328 | 132.57 | 132.89 | 132.18 | 132.70 |
| 20020329 | 132.76 | 133.23 | 132.25 | 132.70 |
| 20020401 | 132.86 | 133.84 | 132.75 | 133.40 |
| 20020402 | 133.19 | 133.62 | 132.84 | 133.30 |
| 20020403 | 133.15 | 133.30 | 132.37 | 132.70 |
| 20020404 | 132.67 | 133.15 | 131.59 | 132.30 |
| 20020405 | 132.37 | 132.44 | 131.30 | 131.60 |
| 20020408 | 131.66 | 131.87 | 131.12 | 131.50 |
| 20020409 | 131.65 | 131.93 | 130.75 | 130.95 |
| 20020410 | 130.70 | 130.87 | 130.20 | 130.71 |
| 20020411 | 130.84 | 131.85 | 130.64 | 131.45 |
| 20020412 | 131.40 | 132.28 | 131.30 | 131.94 |
| 20020415 | 132.03 | 132.40 | 131.33 | 131.98 |
| 20020416 | 132.12 | 132.18 | 130.87 | 131.13 |
| 20020417 | 131.15 | 131.31 | 130.42 | 130.73 |
| 20020418 | 130.67 | 130.76 | 129.57 | 129.92 |
| 20020419 | 129.99 | 130.66 | 129.88 | 130.31 |
| 20020422 | 130.46 | 130.67 | 129.63 | 129.87 |
| 20020423 | 130.03 | 130.33 | 129.76 | 130.10 |
| 20020424 | 130.03 | 130.44 | 129.45 | 129.60 |
| 20020425 | 129.46 | 129.60 | 128.15 | 128.63 |
| 20020426 | 128.63 | 128.92 | 127.76 | 127.80 |
| 20020429 | 127.67 | 128.27 | 127.65 | 128.04 |
| 20020430 | 128.15 | 128.67 | 127.81 | 128.53 |
| 20020501 | 128.54 | 128.68 | 127.15 | 127.49 |
| 20020502 | 127.24 | 128.15 | 126.96 | 127.86 |
| 20020503 | 127.85 | 128.02 | 126.83 | 126.94 |
| 20020506 | 126.97 | 127.55 | 126.97 | 127.17 |
| 20020507 | 127.06 | 128.39 | 126.76 | 127.88 |
| 20020508 | 128.16 | 128.95 | 127.86 | 128.64 |
| 20020509 | 128.93 | 128.98 | 128.12 | 128.28 |
| 20020510 | 128.45 | 128.73 | 127.53 | 127.58 |
| 20020513 | 127.62 | 127.93 | 127.18 | 127.81 |
| 20020514 | 127.78 | 128.82 | 127.72 | 128.51 |
| 20020515 | 128.42 | 128.65 | 127.57 | 127.63 |
| 20020516 | 127.67 | 128.43 | 127.32 | 128.08 |
| 20020517 | 128.04 | 128.13 | 125.53 | 125.83 |
| 20020520 | 126.09 | 126.21 | 125.18 | 125.33 |
| 20020521 | 125.43 | 126.07 | 123.70 | 124.08 |
| 20020522 | 124.15 | 125.10 | 123.50 | 124.19 |
| 20020523 | 124.30 | 125.34 | 123.87 | 124.96 |
| 20020524 | 124.93 | 125.27 | 124.62 | 124.62 |
| 20020527 | 124.84 | 125.07 | 124.71 | 124.85 |
| 20020528 | 124.83 | 124.91 | 124.01 | 124.41 |
| 20020529 | 124.53 | 124.70 | 124.16 | 124.37 |
| 20020530 | 124.22 | 124.39 | 122.82 | 123.24 |
| 20020531 | 123.53 | 124.60 | 123.02 | 124.23 |
| 20020603 | 124.34 | 124.49 | 123.57 | 123.57 |
| 20020604 | 123.74 | 124.40 | 123.26 | 123.98 |
| 20020605 | 124.17 | 124.75 | 123.88 | 124.42 |
| 20020606 | 124.12 | 125.08 | 124.02 | 124.21 |
| 20020607 | 124.12 | 124.68 | 124.07 | 124.37 |
| 20020610 | 124.65 | 124.95 | 124.34 | 124.67 |
| 20020611 | 124.78 | 125.78 | 124.41 | 125.30 |
| 20020612 | 125.25 | 125.89 | 125.25 | 125.65 |
| 20020613 | 125.58 | 125.91 | 124.78 | 124.84 |
| 20020614 | 125.05 | 125.09 | 123.93 | 124.14 |
| 20020617 | 124.40 | 124.53 | 124.04 | 124.33 |
| 20020618 | 124.29 | 124.85 | 124.25 | 124.29 |
| 20020619 | 124.22 | 124.37 | 123.62 | 123.81 |
| 20020620 | 124.06 | 124.22 | 123.22 | 123.26 |
| 20020621 | 123.51 | 124.00 | 120.80 | 121.05 |
| 20020624 | 121.66 | 122.80 | 121.02 | 121.61 |
| 20020625 | 121.60 | 121.99 | 121.30 | 121.34 |
| 20020626 | 121.10 | 121.95 | 118.92 | 119.95 |
| 20020627 | 120.10 | 120.30 | 119.17 | 119.55 |
| 20020628 | 119.55 | 120.39 | 118.36 | 119.59 |
| 20020701 | 119.72 | 120.18 | 119.24 | 119.93 |
| 20020702 | 119.73 | 120.75 | 119.67 | 119.70 |
| 20020703 | 120.04 | 120.58 | 119.62 | 119.95 |
| 20020704 | 119.91 | 120.44 | 119.87 | 120.00 |
| 20020705 | 120.12 | 120.65 | 119.86 | 120.33 |
| 20020708 | 120.12 | 120.13 | 118.39 | 118.50 |
| 20020709 | 118.68 | 118.96 |