FX DEALING ROOM 過去データ

アクセス解析

インデックスに戻る

ドル／円　2004年

DATE	OPEN	HIGH	LOW	CLOSE
20040102	107.31	107.52	106.65	107.00
20040105	106.95	107.38	106.06	106.20
20040106	106.27	106.41	106.09	106.20
20040107	106.24	106.44	105.90	106.15
20040108	106.18	106.25	106.15	106.15
20040109	106.19	108.30	106.18	106.75
20040112	106.60	106.75	106.39	106.60
20040113	106.61	106.72	106.10	106.15
20040114	106.24	106.33	105.95	106.10
20040115	106.24	106.50	106.00	106.30
20040116	106.29	107.00	105.70	106.60
20040119	106.67	107.50	106.47	107.25
20040120	107.20	107.92	106.97	107.00
20040121	107.03	107.29	106.60	106.85
20040122	106.85	107.02	105.94	106.00
20040123	106.16	106.83	105.75	106.70
20040126	106.72	106.74	105.80	106.35
20040127	106.37	106.42	105.45	105.50
20040128	105.63	106.65	105.50	106.15
20040129	106.15	106.30	105.63	105.90
20040130	105.93	106.13	105.63	105.65
20040202	105.62	105.80	105.35	105.55
20040203	105.52	105.87	105.22	105.45
20040204	105.46	105.64	105.32	105.40
20040205	105.47	106.04	105.32	105.80
20040206	105.63	106.80	105.39	105.45
20040209	105.68	105.97	105.53	105.55
20040210	105.83	105.89	105.35	105.55
20040211	105.60	105.72	105.16	105.45
20040212	105.34	105.55	105.31	105.35
20040213	105.34	105.60	105.33	105.40
20040216	105.48	105.53	105.40	105.45
20040217	105.46	106.03	105.44	105.60
20040218	105.60	107.15	105.50	106.70
20040219	106.31	107.43	106.30	107.00
20040220	106.94	109.35	106.86	109.00
20040223	108.69	109.40	108.07	108.30
20040224	108.29	108.75	108.07	108.15
20040225	108.21	109.13	108.04	108.95
20040226	108.98	109.84	108.77	109.50
20040227	109.50	109.71	108.85	109.10
20040301	109.06	109.42	108.90	108.90
20040302	108.94	110.42	108.92	110.05
20040303	110.18	110.49	110.01	110.05
20040304	110.13	111.17	110.04	111.05
20040305	111.25	112.30	111.00	112.00
20040308	112.09	112.34	111.10	111.15
20040309	111.30	111.64	110.20	111.25
20040310	111.47	111.56	110.72	110.85
20040311	110.90	111.07	110.44	110.70
20040312	110.84	111.40	110.59	110.75
20040315	110.82	111.06	109.20	110.25
20040316	110.33	110.37	108.60	108.75
20040317	108.71	108.98	107.95	108.20
20040318	108.25	108.36	106.40	106.80
20040319	106.80	107.33	106.62	106.65
20040322	106.90	107.65	106.73	106.85
20040323	106.77	106.95	106.45	106.70
20040324	106.76	106.96	106.03	106.15
20040325	106.41	106.47	105.75	106.10
20040326	106.14	106.24	105.55	105.95
20040329	105.70	105.96	105.20	105.45
20040330	105.48	106.23	105.40	105.70
20040331	105.90	105.92	103.40	104.20
20040401	104.00	104.48	103.47	103.60
20040402	103.79	104.80	103.68	104.45
20040405	104.29	105.45	104.14	104.85
20040406	105.10	107.25	104.98	105.70
20040407	105.91	106.16	104.96	105.20
20040408	105.43	106.43	105.20	106.25
20040409	106.70	106.78	105.96	106.35
20040412	106.38	106.44	105.27	105.35
20040413	105.36	107.00	105.06	106.55
20040414	106.86	108.99	106.56	108.60
20040415	108.38	109.28	108.24	108.30
20040416	108.35	108.89	107.50	107.75
20040419	107.74	108.70	107.60	108.40
20040420	108.55	108.88	107.69	108.70
20040421	109.12	109.77	108.56	109.35
20040422	109.37	109.90	109.11	109.35
20040423	109.58	109.87	108.59	108.90
20040426	109.28	109.35	108.30	108.55
20040427	108.65	109.88	108.40	109.35
20040428	109.54	110.24	108.76	110.05
20040429	110.12	111.04	109.50	109.85
20040430	109.95	110.64	109.80	110.45
20040503	110.28	110.71	109.81	110.25
20040504	110.32	110.61	109.23	109.30
20040505	109.42	109.57	108.33	108.60
20040506	108.71	109.90	108.64	109.70
20040507	109.88	112.50	109.72	112.15
20040510	112.92	114.15	112.16	113.60
20040511	113.57	113.96	113.11	113.15
20040512	113.00	113.49	112.43	112.95
20040513	112.83	114.64	112.82	114.50
20040514	114.60	114.90	113.95	114.20
20040517	114.60	114.65	113.07	114.30
20040518	113.86	114.72	113.38	114.25
20040519	113.79	114.28	112.43	113.05
20040520	113.22	113.88	112.71	112.80
20040521	112.78	113.08	111.75	112.30
20040524	112.38	112.95	112.10	112.90
20040525	113.07	113.33	111.63	111.65
20040526	111.82	111.98	111.24	111.85
20040527	111.91	112.13	110.65	110.80
20040528	110.93	111.08	110.05	110.15
20040531	110.38	110.45	109.06	109.40
20040601	109.63	110.73	109.22	110.60
20040602	110.56	110.92	109.85	109.85
20040603	109.98	111.55	109.80	110.75
20040604	111.10	112.00	110.25	111.10
20040607	110.68	111.00	109.47	109.50
20040608	109.48	110.14	109.48	109.60
20040609	109.38	110.57	108.66	110.40
20040610	110.39	110.54	109.16	109.30
20040611	109.45	110.50	109.20	110.00
20040614	110.22	111.48	110.01	111.00
20040615	111.22	111.40	109.30	109.45
20040616	109.40	110.25	109.21	110.00
20040617	110.04	110.23	108.90	109.60
20040618	109.53	109.73	108.55	108.80
20040621	108.72	108.95	108.23	108.90
20040622	108.73	109.43	108.36	109.25
20040623	109.05	109.30	108.43	108.45
20040624	108.16	108.60	107.02	107.10
20040625	107.33	108.05	107.05	107.55
20040628	107.60	108.35	107.41	107.90
20040629	107.96	108.78	107.75	108.15
20040630	108.40	109.60	108.18	108.70
20040701	108.15	108.90	107.82	108.35
20040702	108.40	109.40	108.05	108.25
20040705	108.42	109.20	108.25	109.10
20040706	109.14	109.75	108.85	109.45
20040707	109.43	109.52	108.19	108.60
20040708	108.45	109.17	108.39	108.95
20040709	108.90	108.96	107.92	108.15
20040712	107.62	108.43	107.56	108.20
20040713	108.59	109.42	108.18	108.60
20040714	108.58	109.48	108.39	109.10
20040715	109.16	109.99	108.99	109.75
20040716	109.88	110.05	108.55	108.65
20040719	108.70	108.87	108.10	108.20
20040720	108.39	108.83	108.10	108.65
20040721	108.55	110.32	108.37	109.75
20040722	109.81	109.96	109.27	109.75
20040723	109.75	110.27	109.62	110.10
20040726	109.95	110.19	109.42	109.90
20040727	110.05	111.19	109.61	110.90
20040728	110.89	111.90	110.81	111.60
20040729	111.72	112.49	111.48	111.95
20040730	112.06	112.23	111.08	111.30
20040802	111.22	111.40	110.58	110.70
20040803	110.79	111.15	110.40	110.50
20040804	110.56	111.75	110.53	111.10
20040805	111.00	111.84	110.82	111.75
20040806	111.84	111.90	109.82	110.40
20040809	110.32	110.93	110.14	110.55
20040810	110.73	111.48	110.42	111.25
20040811	111.19	111.45	110.60	110.90
20040812	110.65	111.25	110.45	110.85
20040813	111.56	112.10	110.46	110.65
20040816	110.52	111.00	110.25	110.40
20040817	110.37	110.61	109.89	110.00
20040818	109.83	110.18	109.28	109.30
20040819	109.45	109.63	109.06	109.30
20040820	109.47	109.76	108.95	109.05
20040823	109.24	109.91	109.13	109.80
20040824	109.87	110.06	109.36	109.60
20040825	109.74	110.49	109.44	110.10
20040826	109.95	110.31	109.25	109.65
20040827	109.67	109.77	109.01	109.60
20040830	109.64	110.46	109.55	109.85
20040831	110.16	110.22	108.76	109.10
20040901	109.10	109.74	108.96	109.45
20040902	109.32	109.64	109.20	109.45
20040903	109.42	110.70	109.05	110.45
20040906	110.32	110.63	109.95	110.15
20040907	110.04	110.24	109.24	109.30
20040908	109.36	109.81	109.04	109.25
20040909	109.23	110.04	109.15	109.60
20040910	109.85	110.35	109.20	109.60
20040913	109.47	110.37	109.30	110.00
20040914	110.06	110.13	109.37	109.60
20040915	109.58	110.40	109.32	109.95
20040916	110.06	110.07	109.48	109.50
20040917	109.64	110.27	109.36	109.80
20040920	110.05	110.15	109.70	109.85
20040921	109.91	110.20	109.59	109.60
20040922	109.67	110.76	109.61	110.55
20040923	110.59	110.94	110.25	110.75
20040924	110.57	110.88	110.30	110.55
20040927	110.67	111.43	110.47	111.25
20040928	111.20	111.74	111.15	111.35
20040929	111.28	111.40	110.66	110.80
20040930	111.13	111.26	109.81	110.00
20041001	109.95	110.60	109.81	110.50
20041004	110.82	111.20	110.52	110.90
20041005	110.88	111.35	110.68	111.10
20041006	111.03	111.48	111.00	111.30
20041007	111.36	111.44	110.97	111.15
20041008	111.17	111.26	109.30	109.50
20041011	109.47	109.59	109.13	109.30
20041012	109.43	110.10	109.25	109.65
20041013	109.51	110.22	109.41	109.70
20041014	109.60	109.87	109.16	109.60
20041015	109.59	109.69	108.80	109.25
20041018	109.20	109.60	109.14	109.20
20041019	109.39	109.45	108.27	108.30
20041020	108.48	108.68	108.12	108.20
20041021	108.31	108.41	107.35	107.40
20041022	107.48	107.76	107.18	107.20
20041025	106.60	107.38	106.22	106.70
20041026	106.80	107.02	106.40	106.65
20041027	106.78	107.16	106.22	106.40
20041028	106.70	106.98	105.90	106.25
20041029	106.01	106.39	105.77	105.80
20041101	105.77