ＡＩで楽曲を楽器やボーカルに分離する
FX DEALING ROOM 過去データ

インデックスに戻る

ドル／円　2005年

DATE OPEN HIGH LOW CLOSE
20050103 102.54 103.48 102.36 102.73
20050104 102.75 104.81 102.45 104.51
20050105 104.34 105.02 103.77 104.09
20050106 103.92 105.19 103.89 104.96
20050107 104.89 105.15 103.85 104.72
20050110 104.65 104.86 104.09 104.30
20050111 104.18 104.35 103.11 103.27
20050112 103.43 103.55 102.14 102.40
20050113 102.47 102.85 102.24 102.33
20050114 102.48 103.22 101.78 101.97
20050117 102.01 102.20 101.67 102.10
20050118 102.25 103.00 102.13 102.22
20050119 102.24 102.98 102.02 102.71
20050120 102.90 103.62 102.49 103.34
20050121 103.37 103.92 102.62 102.67
20050124 102.83 103.01 102.54 102.58
20050125 102.61 104.35 102.50 104.00
20050126 104.03 104.11 102.76 103.02
20050127 103.10 103.54 102.72 102.75
20050128 102.87 103.77 102.37 103.23
20050131 103.62 103.80 103.34 103.65
20050201 103.61 104.10 103.50 103.64
20050202 103.65 104.10 103.35 103.54
20050203 103.66 104.75 103.59 104.40
20050204 104.47 104.63 103.46 104.05
20050207 104.33 105.06 104.05 104.80
20050208 104.85 105.96 104.78 105.80
20050209 105.72 105.98 105.32 105.57
20050210 105.58 106.86 105.35 105.78
20050211 105.85 105.95 105.48 105.67
20050214 105.48 105.59 104.66 105.05
20050215 105.10 105.38 104.29 104.36
20050216 104.58 105.74 104.41 105.37
20050217 105.51 105.80 105.18 105.50
20050218 105.50 105.88 105.15 105.60
20050221 105.65 105.80 105.40 105.55
20050222 105.45 105.60 103.82 103.99
20050223 104.26 105.12 103.93 104.78
20050224 105.03 105.59 104.62 105.33
20050225 105.54 105.58 105.04 105.16
20050228 104.83 105.33 104.10 104.57
20050301 104.55 104.79 104.16 104.34
20050302 104.47 105.16 104.33 104.69
20050303 104.79 105.38 104.72 105.24
20050304 105.34 105.60 104.34 104.75
20050307 104.60 105.37 104.53 105.13
20050308 105.09 105.18 104.35 104.62
20050309 104.58 104.77 103.65 103.88
20050310 104.01 104.35 103.70 104.08
20050311 103.94 104.30 103.72 103.93
20050314 103.80 105.19 103.70 104.78
20050315 104.97 105.02 104.15 104.50
20050316 104.53 104.70 103.90 104.10
20050317 104.22 104.90 104.06 104.48
20050318 104.55 105.07 104.50 104.70
20050321 104.71 105.50 104.67 105.14
20050322 105.20 105.69 104.85 105.56
20050323 105.61 106.19 105.28 105.90
20050324 105.91 106.58 105.91 106.28
20050325 106.40 106.52 106.26 106.35
20050328 106.50 107.37 106.36 107.12
20050329 107.33 107.62 106.95 107.52
20050330 107.52 107.70 107.11 107.50
20050331 107.44 107.59 106.65 107.10
20050401 107.26 107.79 106.75 107.49
20050404 107.73 108.43 107.57 108.25
20050405 108.25 108.90 108.08 108.11
20050406 108.31 108.79 107.86 108.63
20050407 108.78 108.80 108.09 108.57
20050408 108.63 108.88 108.20 108.23
20050411 108.28 108.53 107.64 107.80
20050412 107.62 108.49 107.51 107.69
20050413 107.80 107.85 107.14 107.30
20050414 107.32 108.42 107.25 108.14
20050415 108.14 108.56 107.47 107.75
20050418 107.50 108.07 107.26 107.45
20050419 107.48 107.53 106.72 106.72
20050420 106.92 107.50 106.60 106.81
20050421 106.94 107.44 106.68 106.90
20050422 106.85 106.98 105.76 105.95
20050425 105.67 106.07 105.26 105.62
20050426 105.69 106.17 105.57 105.97
20050427 106.13 106.41 105.69 105.81
20050428 106.05 106.30 105.52 106.08
20050429 106.07 106.15 104.61 104.70
20050502 105.13 105.43 104.91 105.00
20050503 104.99 105.36 104.86 105.03
20050504 104.91 105.11 104.20 104.51
20050505 104.55 104.68 104.21 104.45
20050506 104.63 105.12 104.45 105.01
20050509 105.31 105.69 105.08 105.58
20050510 105.75 105.96 105.38 105.50
20050511 105.43 105.95 104.85 105.70
20050512 105.71 106.93 105.69 106.72
20050513 106.74 107.44 106.67 107.25
20050516 107.45 107.79 106.70 106.73
20050517 106.57 107.55 106.55 107.49
20050518 107.54 107.79 106.75 106.92
20050519 107.08 107.69 106.95 107.59
20050520 107.67 108.30 107.35 108.11
20050523 108.19 108.30 107.55 107.60
20050524 107.64 107.81 107.23 107.59
20050525 107.53 107.89 107.27 107.66
20050526 107.73 108.28 107.61 107.91
20050527 108.02 108.10 107.74 107.88
20050530 108.14 108.17 107.75 107.98
20050531 107.89 108.58 107.70 108.52
20050601 108.33 108.87 108.14 108.71
20050602 108.62 108.80 108.09 108.24
20050603 108.23 108.29 107.45 107.63
20050606 107.72 107.84 106.72 106.88
20050607 106.90 107.04 106.50 106.57
20050608 106.59 107.40 106.53 107.23
20050609 107.26 107.77 107.08 107.39
20050610 107.52 108.68 107.32 108.63
20050613 108.54 109.69 108.45 109.49
20050614 109.58 109.61 109.08 109.41
20050615 109.41 109.72 109.14 109.21
20050616 109.18 109.40 108.66 108.92
20050617 108.78 109.09 108.50 108.58
20050620 108.84 109.61 108.60 109.27
20050621 109.42 109.49 108.15 108.16
20050622 108.49 109.15 108.15 108.86
20050623 108.68 108.97 108.41 108.92
20050624 108.96 109.40 108.87 109.04
20050627 109.21 109.45 109.13 109.26
20050628 109.38 110.09 109.22 110.04
20050629 109.84 110.65 109.72 110.43
20050630 110.43 110.99 109.99 110.92
20050701 110.73 111.79 110.62 111.78
20050704 111.72 111.89 111.32 111.62
20050705 111.63 112.13 111.45 111.73
20050706 111.68 112.29 111.46 112.18
20050707 112.26 112.33 111.48 112.09
20050708 112.15 112.60 111.78 112.18
20050711 112.20 112.25 111.68 111.81
20050712 111.75 111.82 110.75 110.79
20050713 111.06 112.28 110.79 111.88
20050714 112.05 112.38 111.65 112.35
20050715 112.29 112.43 111.76 112.17
20050718 112.29 112.36 111.50 111.98
20050719 111.85 112.98 111.84 112.70
20050720 112.90 113.73 112.45 112.91
20050721 112.79 112.91 109.87 110.28
20050722 110.58 111.47 110.16 111.32
20050725 111.40 111.99 111.25 111.49
20050726 111.60 112.63 111.37 112.52
20050727 112.52 112.80 112.15 112.46
20050728 112.25 112.88 111.97 112.12
20050729 112.31 112.54 111.92 112.49
20050801 112.63 112.77 111.72 112.25
20050802 112.18 112.38 111.10 111.47
20050803 111.38 111.94 110.98 111.08
20050804 111.16 111.63 110.75 111.23
20050805 111.22 112.20 111.13 111.95
20050808 112.39 112.63 111.55 112.17
20050809 111.98 112.25 111.67 111.90
20050810 111.76 111.98 110.40 110.66
20050811 110.56 110.74 109.56 109.70
20050812 109.86 109.95 109.30 109.37
20050815 109.38 109.82 109.21 109.25
20050816 109.38 109.67 109.05 109.55
20050817 109.63 110.09 109.39 109.92
20050818 109.95 110.67 109.75 110.52
20050819 110.41 110.83 110.31 110.47
20050822 110.49 110.55 109.41 109.78
20050823 109.67 110.18 109.59 109.87
20050824 110.00 110.74 109.87 110.21
20050825 110.41 110.45 109.76 110.04
20050826 110.29 110.39 109.35 110.21
20050829 109.87 110.71 109.85 110.62
20050830 110.61 111.61 110.47 111.25
20050831 111.44 111.79 110.38 110.61
20050901 110.69 110.93 109.60 109.82
20050902 109.90 110.06 109.20 109.81
20050905 109.73 109.80 108.75 109.15
20050906 109.43 109.84 109.13 109.66
20050907 109.45 110.30 109.42 110.10
20050908 110.08 110.64 110.00 110.51
20050909 110.45 110.76 109.48 109.68
20050912 109.18 110.38 108.96 110.35
20050913 110.19 111.06 110.12 110.65
20050914 110.65 110.82 109.88 110.39
20050915 110.56 110.73 110.16 110.64
20050916 110.70 111.47 110.46 111.34
20050919 111.54 111.68 111.17 111.53
20050920 111.54 112.01 111.11 111.96
20050921 111.89 112.03 110.97 111.31
20050922 111.07 111.83 111.05 111.72
20050923 111.66 112.53 111.00 112.49
20050926 112.30 112.63 112.09 112.17
20050927 112.33 113.52 112.13 113.30
20050928 113.33 113.45 112.87 113.11
20050929 112.98 113.23 112.67 113.00
20050930 113.30 113.69 112.92 113.50
20051003 113.54 114.38 113.30 114.14
20051004 114.23 114.40 114.01 114.25
20051005 114.30 114.41 113.57 114.01
20051006 113.96 114.19 113.02 113.30
20051007 113.40 114.01 113.15 113.80
20051010 113.67 114.30 113.55 114.10
20051011 114.07 114.64 113.81 114.56
20051012 114.56 114.76 114.25 114.38
20051013 114.45 115.10 114.25 114.51
20051014 114.56 114.90 113.86 114.08
20051017 114.23 114.97 113.75 114.92
20051018 115.26 115.94 114.91 115.70
20051019 115.83 115.98 115.25 115.44
20051020 115.30 115.78 115.26 115.32
20051021 115.20 115.98 114.97 115.90
20051024 115.88 115.97 115.06 115.45
20051025 115.59 115.74 114.61 115.04
20051026 115.16 115.94 114.91 115.86
20051027 116.13 116.24 114.85 115.45
20051028 115.29 115.70 115.08 115.68
20051031 115.73 116.47 115.54 116.40
20051101 116.43 116.78 116.38 116.73
20051102 116.77 116.98 116.56 116.89
20051103 116.81 117.40 116.80 117.20
20051104 117.22 118.35 117.15 118.34
20051107 118.27 118.38 117.46 117.67
20051108 117.63 117.98 117.10 117.27
20051109 117.38 117.75 116.86 117.55
20051110 117.76 118.27 117.35 118.22
20051111 118.00 118.20 117.65 118.03
20051114 117.91 118.92 117.85 118.81
20051115 118.80 119.43 118.71 118.90
20051116 118.83 119.58 118.81 119.19
20051117 119.11 119.30 118.47 118.81
20051118 118.81 119.40 118.69 119.11
20051121 119.16 119.46 118.55 119.05
20051122 119.10 119.52 118.67 118.74
20051123 118.87 119.04 118.20 118.73
20051124 118.75 118.97 118.54 118.95
20051125 119.11 119.69 118.90 119.63
20051128 119.72 119.94 118.34 118.85
20051129 118.91 119.70 118.80 119.66
20051130 119.75 119.84 119.23 119.79
20051201 119.73 120.73 119.67 120.65
20051202 120.39 121.24 120.19 120.60
20051205 121.05 121.40 120.71 120.80
20051206 120.85 121.26 120.76 120.86
20051207 120.64 121.18 120.57 121.02
20051208 121.04 121.16 119.98 120.33
20051209 120.45 120.76 120.29 120.66
20051212 120.83 121.07 119.53 119.74
20051213 119.92 120.47 119.64 119.95
20051214 120.07 120.22 116.72 117.37
20051215 117.56 117.70 115.82 116.23
20051216 116.32 116.52 115.61 115.67
20051219 115.57 116.59 115.52 116.14
20051220 116.07 117.30 115.97 117.22
20051221 117.27 117.54 116.75 117.35
20051222 117.45 117.65 116.41 116.68
20051223 116.66 116.90 116.13 116.22
20051226 116.29 116.58 116.00 116.32
20051227 116.55 117.45 116.32 117.42
20051228 117.34 117.95 116.98 117.94
20051229 117.72 117.99 117.71 117.86
20051230 117.82 118.17 117.01 117.74