インデックスに戻る
ユーロ／円 1999年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 19990101 | 132.90 | 135.36 | 132.01 | 132.88 |
| 19990104 | 133.13 | 136.20 | 130.98 | 132.59 |
| 19990105 | 132.46 | 133.05 | 129.73 | 131.22 |
| 19990106 | 131.36 | 133.74 | 128.97 | 131.26 |
| 19990107 | 131.30 | 132.63 | 127.44 | 130.37 |
| 19990108 | 130.39 | 131.53 | 127.43 | 128.42 |
| 19990111 | 127.56 | 128.93 | 124.31 | 125.16 |
| 19990112 | 125.24 | 130.83 | 124.32 | 130.14 |
| 19990113 | 130.20 | 134.59 | 128.33 | 132.27 |
| 19990114 | 132.34 | 134.25 | 131.04 | 132.76 |
| 19990115 | 132.76 | 134.23 | 129.67 | 131.90 |
| 19990118 | 132.11 | 133.63 | 130.94 | 132.64 |
| 19990119 | 132.44 | 133.86 | 131.09 | 131.56 |
| 19990120 | 131.67 | 132.45 | 130.07 | 130.78 |
| 19990121 | 130.79 | 133.00 | 129.71 | 132.05 |
| 19990122 | 132.16 | 133.49 | 131.17 | 132.76 |
| 19990125 | 132.50 | 133.38 | 130.90 | 131.34 |
| 19990126 | 131.46 | 132.52 | 130.83 | 131.62 |
| 19990127 | 131.67 | 134.33 | 129.42 | 132.34 |
| 19990128 | 132.36 | 134.27 | 131.06 | 132.84 |
| 19990129 | 132.74 | 133.29 | 131.18 | 132.17 |
| 19990201 | 131.96 | 132.21 | 129.55 | 130.00 |
| 19990202 | 130.22 | 130.94 | 126.36 | 127.10 |
| 19990203 | 127.05 | 128.61 | 126.28 | 127.84 |
| 19990204 | 127.79 | 129.36 | 125.54 | 127.09 |
| 19990205 | 127.21 | 129.33 | 125.26 | 127.45 |
| 19990208 | 127.34 | 130.35 | 126.44 | 129.69 |
| 19990209 | 129.57 | 130.35 | 128.42 | 129.07 |
| 19990210 | 129.06 | 131.27 | 128.18 | 129.51 |
| 19990211 | 129.40 | 130.15 | 127.35 | 128.65 |
| 19990212 | 128.57 | 130.92 | 127.71 | 129.18 |
| 19990215 | 128.86 | 131.10 | 127.68 | 129.86 |
| 19990216 | 129.87 | 133.62 | 128.96 | 132.91 |
| 19990217 | 132.95 | 134.48 | 132.15 | 133.65 |
| 19990218 | 133.66 | 135.52 | 132.32 | 133.97 |
| 19990219 | 133.84 | 136.07 | 132.03 | 134.27 |
| 19990222 | 133.75 | 135.55 | 131.62 | 133.66 |
| 19990223 | 133.69 | 135.00 | 131.07 | 132.95 |
| 19990224 | 132.94 | 134.95 | 131.70 | 133.67 |
| 19990225 | 133.74 | 134.96 | 130.71 | 132.23 |
| 19990226 | 132.11 | 133.81 | 129.74 | 131.45 |
| 19990301 | 131.09 | 132.24 | 129.30 | 130.37 |
| 19990302 | 130.40 | 132.35 | 129.91 | 131.40 |
| 19990303 | 131.47 | 133.50 | 130.34 | 132.41 |
| 19990304 | 132.39 | 134.65 | 131.39 | 133.29 |
| 19990305 | 133.40 | 134.28 | 131.63 | 132.82 |
| 19990308 | 132.86 | 134.59 | 130.77 | 132.60 |
| 19990309 | 132.55 | 132.88 | 131.36 | 131.80 |
| 19990310 | 131.90 | 132.40 | 131.02 | 131.05 |
| 19990311 | 131.07 | 132.01 | 129.71 | 131.54 |
| 19990312 | 131.42 | 132.63 | 129.42 | 129.44 |
| 19990315 | 129.89 | 130.36 | 128.49 | 128.62 |
| 19990316 | 128.78 | 129.67 | 127.28 | 129.37 |
| 19990317 | 129.26 | 130.81 | 128.87 | 130.14 |
| 19990318 | 130.21 | 131.10 | 128.82 | 128.93 |
| 19990319 | 128.99 | 130.25 | 127.52 | 127.52 |
| 19990322 | 127.59 | 129.15 | 127.33 | 129.15 |
| 19990323 | 129.15 | 129.54 | 128.27 | 128.79 |
| 19990324 | 128.75 | 129.07 | 128.01 | 128.45 |
| 19990325 | 128.56 | 129.10 | 127.94 | 127.98 |
| 19990326 | 128.03 | 129.95 | 127.87 | 129.53 |
| 19990329 | 129.47 | 130.80 | 128.12 | 129.01 |
| 19990330 | 129.11 | 129.74 | 128.57 | 128.95 |
| 19990331 | 129.20 | 129.55 | 127.46 | 128.06 |
| 19990401 | 127.90 | 130.48 | 127.21 | 130.45 |
| 19990402 | 130.35 | 130.44 | 128.79 | 130.11 |
| 19990405 | 130.05 | 130.92 | 129.85 | 130.49 |
| 19990406 | 130.36 | 131.19 | 129.51 | 130.62 |
| 19990407 | 130.62 | 131.38 | 130.12 | 130.99 |
| 19990408 | 130.79 | 131.42 | 130.16 | 130.36 |
| 19990409 | 130.33 | 131.04 | 129.73 | 130.64 |
| 19990412 | 130.81 | 130.91 | 129.92 | 130.06 |
| 19990413 | 130.07 | 130.84 | 128.88 | 129.06 |
| 19990414 | 129.14 | 129.65 | 128.02 | 128.26 |
| 19990415 | 128.31 | 128.78 | 127.04 | 127.42 |
| 19990416 | 127.54 | 127.74 | 125.38 | 126.17 |
| 19990419 | 125.79 | 126.82 | 124.83 | 125.37 |
| 19990420 | 125.45 | 127.79 | 125.17 | 126.40 |
| 19990421 | 126.38 | 127.27 | 125.83 | 126.85 |
| 19990422 | 126.92 | 128.01 | 126.32 | 127.24 |
| 19990423 | 127.15 | 127.79 | 126.08 | 126.29 |
| 19990426 | 126.27 | 127.21 | 125.24 | 125.81 |
| 19990427 | 126.22 | 128.57 | 125.79 | 128.37 |
| 19990428 | 128.19 | 128.34 | 126.09 | 126.51 |
| 19990429 | 126.51 | 127.49 | 125.91 | 126.34 |
| 19990430 | 126.46 | 127.07 | 125.88 | 126.31 |
| 19990503 | 126.60 | 127.34 | 126.46 | 127.19 |
| 19990504 | 127.09 | 128.52 | 127.01 | 128.38 |
| 19990505 | 128.44 | 129.94 | 128.30 | 129.73 |
| 19990506 | 129.55 | 130.79 | 128.07 | 130.10 |
| 19990507 | 130.11 | 130.46 | 129.50 | 129.96 |
| 19990510 | 129.65 | 130.64 | 129.29 | 130.16 |
| 19990511 | 130.09 | 130.71 | 128.98 | 129.56 |
| 19990512 | 129.58 | 129.86 | 128.57 | 128.75 |
| 19990513 | 128.73 | 130.02 | 128.71 | 129.92 |
| 19990514 | 129.78 | 131.01 | 129.55 | 130.89 |
| 19990517 | 131.20 | 131.95 | 130.87 | 131.86 |
| 19990518 | 131.89 | 132.07 | 131.12 | 131.63 |
| 19990519 | 131.72 | 132.90 | 131.32 | 132.54 |
| 19990520 | 132.52 | 133.31 | 131.74 | 132.07 |
| 19990521 | 132.05 | 133.07 | 130.26 | 131.23 |
| 19990524 | 131.08 | 131.38 | 130.19 | 130.55 |
| 19990525 | 130.49 | 130.75 | 129.81 | 129.81 |
| 19990526 | 129.57 | 130.09 | 127.43 | 127.78 |
| 19990527 | 127.82 | 128.40 | 125.01 | 125.38 |
| 19990528 | 125.40 | 127.11 | 125.40 | 126.85 |
| 19990531 | 127.37 | 127.64 | 126.53 | 126.76 |
| 19990601 | 126.66 | 127.11 | 125.85 | 126.05 |
| 19990602 | 126.14 | 126.24 | 124.74 | 125.79 |
| 19990603 | 125.92 | 126.54 | 125.27 | 125.44 |
| 19990604 | 125.43 | 126.97 | 124.97 | 126.85 |
| 19990607 | 126.75 | 126.81 | 124.00 | 124.43 |
| 19990608 | 124.35 | 126.49 | 124.11 | 124.82 |
| 19990609 | 124.65 | 125.21 | 123.79 | 124.74 |
| 19990610 | 124.75 | 125.76 | 123.06 | 124.65 |
| 19990611 | 124.64 | 125.18 | 123.65 | 124.04 |
| 19990614 | 124.14 | 126.87 | 123.82 | 125.71 |
| 19990615 | 125.83 | 125.83 | 124.85 | 125.52 |
| 19990616 | 125.55 | 125.87 | 123.57 | 124.13 |
| 19990617 | 124.07 | 124.38 | 122.85 | 123.43 |
| 19990618 | 123.56 | 125.86 | 122.64 | 125.15 |
| 19990621 | 125.49 | 127.40 | 124.88 | 126.71 |
| 19990622 | 126.56 | 126.70 | 125.23 | 125.67 |
| 19990623 | 125.75 | 126.57 | 125.33 | 126.04 |
| 19990624 | 126.01 | 126.99 | 125.81 | 126.82 |
| 19990625 | 126.81 | 127.57 | 126.25 | 126.66 |
| 19990628 | 126.27 | 126.91 | 125.40 | 125.44 |
| 19990629 | 125.53 | 126.26 | 124.72 | 125.02 |
| 19990630 | 125.04 | 125.49 | 124.52 | 125.49 |
| 19990701 | 125.46 | 125.69 | 123.54 | 123.63 |
| 19990702 | 123.66 | 124.37 | 123.51 | 123.93 |
| 19990705 | 124.04 | 125.79 | 123.89 | 125.12 |
| 19990706 | 125.18 | 125.27 | 124.24 | 124.91 |
| 19990707 | 125.18 | 125.42 | 124.57 | 124.98 |
| 19990708 | 124.68 | 125.65 |