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