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 | 117.72 | 118.03 |
| 20020710 | 118.15 | 118.33 | 117.37 | 117.65 |
| 20020711 | 117.78 | 117.84 | 116.50 | 116.85 |
| 20020712 | 117.08 | 117.24 | 116.45 | 116.80 |
| 20020715 | 116.80 | 116.81 | 115.65 | 116.32 |
| 20020716 | 116.27 | 116.46 | 115.50 | 115.63 |
| 20020717 | 115.88 | 116.75 | 115.63 | 116.25 |
| 20020718 | 116.41 | 117.33 | 116.25 | 116.50 |
| 20020719 | 116.60 | 116.63 | 115.52 | 115.85 |
| 20020722 | 115.80 | 116.68 | 115.80 | 116.20 |
| 20020723 | 116.63 | 117.93 | 116.40 | 117.50 |
| 20020724 | 117.41 | 117.63 | 115.90 | 116.70 |
| 20020725 | 116.65 | 117.08 | 116.18 | 116.35 |
| 20020726 | 116.50 | 119.07 | 116.45 | 118.75 |
| 20020729 | 118.82 | 120.01 | 118.45 | 119.65 |
| 20020730 | 119.67 | 120.31 | 119.26 | 120.15 |
| 20020731 | 120.34 | 120.36 | 119.38 | 119.85 |
| 20020801 | 119.66 | 120.34 | 119.03 | 119.25 |
| 20020802 | 119.03 | 119.37 | 118.75 | 118.90 |
| 20020805 | 118.81 | 119.80 | 118.63 | 119.65 |
| 20020806 | 119.85 | 121.23 | 119.48 | 120.70 |
| 20020807 | 120.89 | 121.10 | 120.01 | 120.20 |
| 20020808 | 120.07 | 121.18 | 119.97 | 120.95 |
| 20020809 | 121.00 | 121.37 | 120.00 | 120.05 |
| 20020812 | 119.73 | 120.12 | 118.77 | 119.00 |
| 20020813 | 118.90 | 119.28 | 118.40 | 118.40 |
| 20020814 | 118.35 | 118.36 | 116.30 | 117.25 |
| 20020815 | 117.20 | 117.87 | 116.89 | 117.30 |
| 20020816 | 117.44 | 117.90 | 117.11 | 117.65 |
| 20020819 | 117.73 | 118.75 | 117.43 | 118.55 |
| 20020820 | 118.46 | 119.27 | 118.43 | 118.85 |
| 20020821 | 118.65 | 118.75 | 117.73 | 118.50 |
| 20020822 | 118.65 | 119.98 | 118.68 | 119.90 |
| 20020823 | 119.81 | 120.32 | 119.46 | 119.55 |
| 20020826 | 119.43 | 119.89 | 119.34 | 119.70 |
| 20020827 | 119.76 | 119.86 | 117.97 | 118.15 |
| 20020828 | 118.31 | 118.75 | 117.87 | 118.65 |
| 20020829 | 118.95 | 119.02 | 117.45 | 118.10 |
| 20020830 | 118.04 | 118.76 | 117.73 | 118.35 |
| 20020902 | 118.50 | 118.83 | 117.94 | 118.05 |
| 20020903 | 117.90 | 118.14 | 116.82 | 117.10 |
| 20020904 | 117.10 | 118.37 | 117.02 | 117.95 |
| 20020905 | 117.93 | 118.53 | 117.34 | 118.30 |
| 20020906 | 118.30 | 118.90 | 117.93 | 118.50 |
| 20020909 | 118.48 | 119.30 | 118.16 | 118.80 |
| 20020910 | 118.95 | 120.13 | 118.33 | 119.85 |
| 20020911 | 119.77 | 120.71 | 119.63 | 120.25 |
| 20020912 | 120.16 | 120.69 | 119.75 | 120.00 |
| 20020913 | 119.87 | 122.30 | 119.43 | 121.70 |
| 20020916 | 121.76 | 122.48 | 121.69 | 122.20 |
| 20020917 | 122.17 | 123.43 | 121.93 | 121.95 |
| 20020918 | 121.98 | 123.10 | 121.34 | 121.40 |
| 20020919 | 121.39 | 121.94 | 120.90 | 121.40 |
| 20020920 | 121.64 | 123.75 | 121.62 | 123.25 |
| 20020923 | 123.53 | 124.23 | 122.83 | 123.90 |
| 20020924 | 123.88 | 123.90 | 122.94 | 123.30 |
| 20020925 | 123.22 | 123.34 | 122.00 | 122.90 |
| 20020926 | 122.42 | 123.08 | 121.85 | 122.20 |
| 20020927 | 122.17 | 123.26 | 122.07 | 122.50 |
| 20020930 | 122.70 | 122.75 | 121.11 | 121.65 |
| 20021001 | 121.71 | 122.79 | 121.67 | 122.50 |
| 20021002 | 122.70 | 123.35 | 122.61 | 122.80 |
| 20021003 | 122.57 | 123.13 | 122.27 | 122.65 |
| 20021004 | 122.31 | 123.33 | 122.31 | 123.15 |
| 20021007 | 123.12 | 124.45 | 123.04 | 124.20 |
| 20021008 | 124.35 | 124.63 | 123.95 | 124.30 |
| 20021009 | 124.03 | 124.40 | 123.15 | 123.25 |
| 20021010 | 123.15 | 123.75 | 123.15 | 123.55 |
| 20021011 | 123.45 | 124.50 | 123.39 | 124.00 |
| 20021014 | 123.85 | 124.34 | 123.80 | 124.10 |
| 20021015 | 124.35 | 124.98 | 124.20 | 124.60 |
| 20021016 | 124.93 | 125.05 | 123.88 | 124.40 |
| 20021017 | 124.56 | 125.17 | 124.05 | 125.00 |
| 20021018 | 125.22 | 125.58 | 124.98 | 125.45 |
| 20021021 | 125.56 | 125.65 | 124.47 | 124.90 |
| 20021022 | 124.77 | 125.46 | 124.80 | 125.05 |
| 20021023 | 125.15 | 125.24 | 123.83 | 124.55 |
| 20021024 | 124.60 | 124.88 | 123.87 | 124.35 |
| 20021025 | 124.44 | 124.48 | 123.60 | 124.25 |
| 20021028 | 124.18 | 125.01 | 123.40 | 123.50 |
| 20021029 | 123.44 | 123.76 | 122.32 | 123.15 |
| 20021030 | 122.93 | 123.25 | 122.53 | 122.95 |
| 20021031 | 122.87 | 123.23 | 122.30 | 122.50 |
| 20021101 | 122.44 | 122.82 | 121.62 | 122.15 |
| 20021104 | 122.23 | 122.59 | 122.12 | 122.15 |
| 20021105 | 122.20 | 122.28 | 121.38 | 121.80 |
| 20021106 | 122.09 | 122.66 | 121.65 | 121.75 |
| 20021107 | 121.62 | 121.95 | 121.11 | 121.15 |
| 20021108 | 121.12 | 121.35 | 119.54 | 119.75 |
| 20021111 | 119.96 | 120.09 | 119.10 | 119.30 |
| 20021112 | 119.69 | 119.87 | 119.27 | 119.60 |
| 20021113 | 119.64 | 120.34 | 119.56 | 120.05 |
| 20021114 | 120.07 | 120.69 | 119.65 | 120.45 |
| 20021115 | 120.59 | 120.92 | 120.25 | 120.40 |
| 20021118 | 120.40 | 121.31 | 120.28 | 121.00 |
| 20021119 | 120.92 | 122.50 | 120.81 | 122.25 |
| 20021120 | 122.18 | 122.70 | 122.14 | 122.55 |
| 20021121 | 122.72 | 122.97 | 121.88 | 122.55 |
| 20021122 | 122.65 | 123.00 | 122.45 | 122.85 |
| 20021125 | 123.08 | 123.19 | 121.73 | 122.10 |
| 20021126 | 122.06 | 122.20 | 121.52 | 121.62 |
| 20021127 | 121.55 | 122.44 | 121.33 | 122.30 |
| 20021128 | 122.39 | 122.45 | 121.95 | 122.26 |
| 20021129 | 122.18 | 122.77 | 122.16 | 122.50 |
| 20021202 | 122.83 | 125.05 | 122.48 | 124.52 |
| 20021203 | 124.38 | 124.83 | 124.19 | 124.58 |
| 20021204 | 124.22 | 125.02 | 124.15 | 124.62 |
| 20021205 | 124.49 | 125.73 | 124.40 | 124.84 |
| 20021206 | 124.74 | 125.55 | 122.10 | 123.57 |
| 20021209 | 123.33 | 123.54 | 122.40 | 123.47 |
| 20021210 | 123.36 | 123.85 | 123.08 | 123.78 |
| 20021211 | 123.96 | 124.07 | 123.13 | 123.61 |
| 20021212 | 123.72 | 123.89 | 122.46 | 122.74 |
| 20021213 | 122.51 | 122.87 | 120.32 | 120.55 |
| 20021216 | 120.75 | 121.47 | 120.40 | 121.34 |
| 20021217 | 121.38 | 121.55 | 120.20 | 121.30 |
| 20021218 | 121.65 | 121.70 | 120.85 | 121.05 |
| 20021219 | 120.68 | 121.27 | 120.36 | 120.55 |
| 20021220 | 120.60 | 121.00 | 120.30 | 120.35 |
| 20021223 | 120.48 | 120.80 | 119.83 | 120.40 |
| 20021224 | 120.42 | 120.52 | 119.98 | 120.35 |
| 20021225 | 120.30 | 120.48 | 120.20 | 120.29 |
| 20021226 | 120.33 | 120.37 | 119.94 | 119.95 |
| 20021227 | 120.06 | 120.18 | 119.81 | 119.85 |
| 20021230 | 119.99 | 120.02 | 118.30 | 118.50 |
| 20021231 | 118.52 | 118.85 | 118.36 | 118.78 |