インデックスに戻る
ドル／円 2006年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 20060103 | 117.77 | 117.89 | 116.01 | 116.17 |
| 20060104 | 115.95 | 116.46 | 115.61 | 116.10 |
| 20050105 | 115.98 | 116.47 | 115.76 | 115.92 |
| 20060106 | 115.97 | 116.30 | 114.22 | 114.45 |
| 20060109 | 114.53 | 114.77 | 113.76 | 114.47 |
| 20060110 | 114.53 | 114.79 | 114.11 | 114.33 |
| 20060111 | 114.46 | 114.90 | 113.91 | 114.17 |
| 20060112 | 114.29 | 114.45 | 113.41 | 114.37 |
| 20060113 | 114.58 | 114.80 | 114.15 | 114.17 |
| 20060116 | 113.87 | 115.12 | 113.79 | 114.95 |
| 20060117 | 115.07 | 115.94 | 114.57 | 115.48 |
| 20060118 | 115.57 | 115.90 | 114.80 | 115.26 |
| 20060119 | 115.28 | 115.58 | 114.93 | 115.41 |
| 20060120 | 115.51 | 115.68 | 114.96 | 115.28 |
| 20060123 | 115.15 | 115.31 | 115.15 | 114.49 |
| 20060124 | 114.44 | 114.87 | 114.33 | 114.73 |
| 20060125 | 115.07 | 115.99 | 114.64 | 115.87 |
| 20060126 | 115.79 | 116.53 | 115.45 | 116.47 |
| 20060127 | 116.30 | 117.45 | 116.12 | 117.30 |
| 20060130 | 117.02 | 117.81 | 117.01 | 117.61 |
| 20060131 | 117.63 | 117.79 | 116.68 | 117.20 |
| 20060201 | 117.34 | 118.18 | 117.06 | 118.02 |
| 20060202 | 117.97 | 118.66 | 117.88 | 118.57 |
| 20060203 | 118.52 | 119.40 | 118.33 | 118.94 |
| 20060206 | 118.87 | 119.12 | 118.49 | 119.04 |
| 20060207 | 119.08 | 119.18 | 117.61 | 117.93 |
| 20060208 | 117.69 | 118.83 | 117.54 | 118.53 |
| 20060209 | 118.49 | 118.92 | 118.29 | 118.82 |
| 20060210 | 118.78 | 118.95 | 116.88 | 117.85 |
| 20060213 | 117.68 | 118.26 | 117.51 | 117.75 |
| 20060214 | 117.53 | 117.78 | 117.12 | 117.39 |
| 20060215 | 117.63 | 118.13 | 116.75 | 117.89 |
| 20060216 | 117.96 | 118.27 | 117.53 | 117.58 |
| 20060217 | 117.50 | 118.87 | 117.32 | 118.05 |
| 20060220 | 118.10 | 118.37 | 117.93 | 118.25 |
| 20060221 | 118.36 | 119.00 | 118.25 | 118.70 |
| 20060222 | 118.79 | 118.90 | 118.30 | 118.54 |
| 20060223 | 118.38 | 118.55 | 116.76 | 117.14 |
| 20060224 | 117.06 | 117.16 | 116.42 | 116.89 |
| 20060227 | 117.06 | 117.16 | 115.68 | 116.10 |
| 20060228 | 116.19 | 116.49 | 115.71 | 115.77 |
| 20060301 | 115.76 | 116.33 | 115.45 | 116.09 |
| 20060302 | 116.08 | 116.44 | 115.79 | 115.88 |
| 20060303 | 115.80 | 116.81 | 115.56 | 116.42 |
| 20060306 | 116.15 | 117.69 | 116.04 | 117.59 |
| 20060307 | 117.61 | 118.06 | 117.36 | 117.86 |
| 20060308 | 117.73 | 118.04 | 117.32 | 117.85 |
| 20060309 | 117.81 | 118.43 | 117.09 | 118.21 |
| 20060310 | 118.19 | 119.15 | 117.97 | 119.00 |
| 20060313 | 119.04 | 119.20 | 118.73 | 118.73 |
| 20060314 | 118.68 | 118.79 | 117.25 | 117.60 |
| 20060315 | 117.67 | 117.77 | 117.13 | 117.38 |
| 20060316 | 117.53 | 117.90 | 116.76 | 116.82 |
| 20060317 | 116.89 | 116.98 | 115.70 | 115.92 |
| 20060320 | 116.18 | 116.45 | 115.50 | 116.40 |
| 20060321 | 116.38 | 117.36 | 116.24 | 117.28 |
| 20060322 | 117.24 | 117.41 | 116.57 | 116.97 |
| 20060323 | 116.89 | 117.96 | 116.75 | 117.86 |
| 20060324 | 117.83 | 118.50 | 117.40 | 117.45 |
| 20060327 | 117.56 | 117.68 | 116.41 | 116.73 |
| 20060328 | 116.53 | 118.07 | 116.26 | 117.94 |
| 20060329 | 117.76 | 118.22 | 117.49 | 117.83 |
| 20060330 | 117.82 | 117.95 | 117.10 | 117.32 |
| 20060331 | 117.23 | 118.15 | 117.15 | 117.78 |
| 20060403 | 117.92 | 118.80 | 117.57 | 117.70 |
| 20060404 | 117.73 | 117.95 | 117.23 | 117.52 |
| 20060405 | 117.45 | 117.78 | 116.68 | 117.42 |
| 20060406 | 117.62 | 117.99 | 117.26 | 117.76 |
| 20060407 | 117.72 | 118.40 | 117.42 | 118.28 |
| 20060410 | 118.18 | 118.71 | 117.90 | 118.35 |
| 20060411 | 118.52 | 118.90 | 118.18 | 118.27 |
| 20060412 | 118.13 | 118.62 | 117.83 | 118.55 |
| 20060413 | 118.50 | 118.85 | 118.31 | 118.56 |
| 20060414 | 118.68 | 118.74 | 118.45 | 118.71 |
| 20060417 | 118.36 | 118.60 | 117.54 | 117.81 |
| 20060418 | 117.80 | 118.22 | 117.07 | 117.07 |
| 20060419 | 117.03 | 117.97 | 116.76 | 117.30 |
| 20060420 | 117.40 | 117.90 | 117.23 | 117.55 |
| 20060421 | 117.55 | 117.77 | 116.55 | 116.59 |
| 20060424 | 115.83 | 116.15 | 114.24 | 114.64 |
| 20060425 | 114.65 | 115.00 | 114.30 | 114.82 |
| 20060426 | 114.88 | 115.39 | 114.62 | 114.73 |
| 20060427 | 114.76 | 115.13 | 113.83 | 114.10 |
| 20060428 | 114.15 | 114.50 | 113.66 | 113.84 |
| 20060501 | 113.71 | 113.84 | 112.34 | 113.36 |
| 20060502 | 113.67 | 114.03 | 113.09 | 113.35 |
| 20060503 | 113.30 | 113.87 | 112.89 | 113.58 |
| 20060504 | 113.73 | 114.17 | 113.26 | 113.67 |
| 20060505 | 113.51 | 114.01 | 112.25 | 112.56 |
| 20060508 | 112.09 | 112.29 | 110.99 | 111.62 |
| 20060509 | 111.66 | 111.94 | 110.88 | 111.04 |
| 20060510 | 111.02 | 111.27 | 110.10 | 110.50 |
| 20060511 | 111.10 | 111.54 | 110.10 | 110.72 |
| 20060512 | 110.23 | 110.74 | 109.31 | 110.01 |
| 20060515 | 109.66 | 110.60 | 109.33 | 110.49 |
| 20060516 | 110.75 | 110.88 | 109.67 | 109.75 |
| 20060517 | 109.78 | 111.35 | 108.97 | 110.97 |
| 20060518 | 111.02 | 111.26 | 110.33 | 110.82 |
| 20060519 | 110.48 | 112.25 | 110.43 | 111.69 |
| 20060522 | 111.88 | 112.95 | 111.28 | 111.56 |
| 20060523 | 111.63 | 112.00 | 110.96 | 111.98 |
| 20060524 | 112.07 | 112.97 | 111.63 | 112.93 |
| 20060525 | 112.74 | 112.96 | 111.67 | 111.77 |
| 20060526 | 111.59 | 112.77 | 111.47 | 112.69 |
| 20060529 | 112.41 | 112.70 | 112.17 | 112.45 |
| 20060530 | 112.64 | 112.80 | 111.62 | 112.15 |
| 20060531 | 112.26 | 112.70 | 111.45 | 112.64 |
| 20060601 | 112.50 | 113.38 | 112.35 | 112.70 |
| 20060602 | 112.48 | 112.94 | 111.32 | 111.73 |
| 20060605 | 111.68 | 112.30 | 111.43 | 112.24 |
| 20060606 | 112.28 | 113.57 | 112.06 | 113.32 |
| 20060607 | 113.15 | 113.69 | 112.92 | 113.57 |
| 20060608 | 113.41 | 114.75 | 113.38 | 114.24 |
| 20060609 | 113.96 | 114.35 | 113.55 | 113.97 |
| 20060612 | 114.28 | 114.59 | 113.97 | 114.38 |
| 20060613 | 114.41 | 115.45 | 114.25 | 115.44 |
| 20060614 | 115.24 | 115.44 | 114.46 | 115.05 |
| 20060615 | 114.90 | 115.23 | 114.64 | 114.75 |
| 20060616 | 114.71 | 115.20 | 114.55 | 115.18 |
| 20060619 | 115.32 | 115.78 | 115.10 | 115.54 |
| 20060620 | 115.47 | 115.64 | 114.62 | 114.96 |
| 20060621 | 114.81 | 115.23 | 114.38 | 114.89 |
| 20060622 | 114.75 | 116.29 | 114.68 | 116.12 |
| 20060623 | 116.01 | 116.60 | 115.76 | 116.57 |
| 20060626 | 116.36 | 116.56 | 116.09 | 116.27 |
| 20060627 | 116.04 | 116.71 | 115.86 | 116.29 |
| 20060628 | 116.35 | 116.50 | 116.05 | 116.47 |
| 20060629 | 116.38 | 116.63 | 114.85 | 115.17 |
| 20060630 | 115.15 | 115.23 | 114.17 | 114.44 |
| 20060703 | 114.10 | 114.95 | 114.10 | 114.69 |
| 20060704 | 114.66 | 114.83 | 114.39 | 114.81 |
| 20060705 | 115.12 | 115.79 | 114.58 | 115.73 |
| 20060706 | 115.60 | 115.72 | 114.90 | 115.11 |
| 20060707 | 115.25 | 115.30 | 113.82 | 114.03 |