FX DEALING ROOM 過去データ

インデックスに戻る

ユーロ／円　2001年

DATE	OPEN	HIGH	LOW	CLOSE
20010101	107.80	108.01	107.55	107.70
20010102	107.70	108.87	106.70	108.80
20010103	108.79	109.47	105.30	105.35
20010104	105.35	109.97	105.27	109.95
20010105	109.72	111.75	109.72	111.70
20010108	111.67	111.80	109.74	109.85
20010109	109.92	110.47	108.73	110.30
20010110	110.27	110.54	109.03	109.05
20010111	109.02	112.38	108.95	112.20
20010112	112.14	113.15	111.40	112.75
20010115	112.78	113.12	111.71	112.10
20010116	112.16	112.43	109.82	110.90
20010117	110.97	111.40	109.10	111.15
20010118	111.22	112.29	110.68	111.35
20010119	111.34	112.05	109.29	109.50
20010122	109.38	109.65	108.01	109.20
20010123	109.26	110.82	109.19	109.25
20010124	109.26	109.95	108.51	108.80
20010125	108.72	109.28	106.73	107.90
20010126	108.01	108.56	107.38	108.30
20010129	108.71	108.77	106.90	107.00
20010130	107.06	108.02	106.49	107.30
20010131	107.30	109.20	107.14	109.15
20010201	109.16	109.84	108.20	108.65
20010202	108.59	108.66	107.65	108.25
20010205	108.09	109.21	107.51	107.60
20010206	107.63	108.27	106.62	106.90
20010207	106.90	108.65	106.60	107.90
20010208	107.95	108.36	106.16	107.15
20010209	107.12	109.12	106.67	108.60
20010212	108.98	109.64	108.65	109.35
20010213	109.46	109.71	106.99	107.55
20010214	107.55	107.73	106.57	106.75
20010215	106.74	107.03	104.31	104.50
20010216	104.54	105.97	104.17	105.85
20010219	105.94	107.03	105.68	106.90
20010220	106.85	107.32	104.46	105.45
20010221	105.37	107.19	104.79	106.00
20010222	106.06	106.16	104.79	105.75
20010223	105.78	106.79	105.29	106.20
20010226	106.22	106.68	105.39	106.05
20010227	106.05	106.87	105.77	106.70
20010228	106.62	108.87	106.46	108.45
20010301	108.36	109.46	108.10	109.30
20010302	109.22	111.68	109.10	111.30
20010305	111.62	111.73	110.34	110.70
20010306	110.60	111.23	109.56	110.90
20010307	110.85	112.27	110.62	111.50
20010308	111.40	112.01	110.82	111.65
20010309	111.71	111.96	111.07	111.50
20010312	111.28	112.59	111.16	111.85
20010313	112.02	112.12	109.42	109.55
20010314	109.51	110.78	108.34	110.35
20010315	110.22	110.75	109.15	109.75
20010316	109.79	110.64	109.48	110.40
20010319	110.37	110.74	109.56	110.55
20010320	110.55	111.26	110.29	111.10
20010321	111.13	112.46	110.36	110.60
20010322	110.71	111.03	109.55	109.85
20010323	109.76	110.32	108.97	109.35
20010326	109.36	110.46	109.36	109.90
20010327	109.89	110.63	108.71	109.20
20010328	109.22	109.56	107.47	108.45
20010329	108.49	109.58	108.18	109.20
20010330	109.13	110.98	108.83	110.80
20010402	110.55	112.03	110.17	111.55
20010403	111.51	112.79	110.99	112.70
20010404	112.66	113.69	112.55	112.90
20010405	112.92	113.62	111.08	111.20
20010406	111.15	113.00	111.10	111.90
20010409	112.15	113.26	111.92	112.25
20010410	112.26	112.52	110.26	110.55
20010411	110.67	110.97	109.65	110.85
20010412	110.85	110.98	108.92	110.30
20010413	110.30	110.99	110.18	110.30
20010416	110.36	111.04	110.08	110.60
20010417	110.55	110.85	108.41	108.95
20010418	108.97	109.09	106.66	107.75
20010419	107.81	108.97	107.40	108.65
20010420	108.63	110.90	108.63	110.45
20010423	109.95	111.09	108.59	108.60
20010424	108.69	110.02	108.62	109.30
20010425	109.38	109.97	108.85	109.70
20010426	109.60	111.37	109.36	111.35
20010427	111.23	112.13	110.20	110.85
20010430	110.59	110.79	109.24	109.70
20010501	109.84	110.03	108.63	108.90
20010502	109.08	109.29	108.20	108.50
20010503	108.60	109.11	107.63	107.95
20010504	107.98	109.15	107.69	108.35
20010507	108.27	108.71	107.73	107.90
20010508	107.80	108.41	107.09	107.30
20010509	107.27	108.27	107.17	108.20
20010510	108.28	108.92	107.74	108.10
20010511	108.04	108.21	106.77	107.25
20010514	107.30	107.85	107.10	107.80
20010515	107.81	108.56	107.63	108.40
20010516	108.30	109.69	108.12	109.15
20010517	109.00	109.26	108.06	108.15
20010518	108.24	108.85	108.05	108.85
20010521	108.81	108.90	107.45	107.60
20010522	107.56	107.85	105.92	106.30
20010523	106.29	106.35	102.09	102.95
20010524	102.87	103.38	101.08	102.75
20010525	102.65	103.90	102.64	103.90
20010528	103.67	104.25	103.49	104.20
20010529	104.17	104.51	102.43	102.90
20010530	102.88	103.49	102.44	103.10
20010531	103.12	103.25	100.17	100.80
20010601	100.77	101.11	99.98	101.10
20010604	100.87	102.29	100.72	100.90
20010605	100.89	102.82	100.33	102.70
20010606	102.68	103.35	101.59	101.85
20010607	101.87	102.23	101.46	102.20
20010608	102.24	102.99	101.68	102.85
20010611	102.77	103.82	102.55	102.75
20010612	102.72	103.88	102.44	103.85
20010613	103.87	104.64	103.61	104.40
20010614	104.36	104.85	103.43	104.65
20010615	104.65	106.32	104.55	105.80
20010618	106.14	106.54	105.62	106.10
20010619	106.11	106.35	104.81	104.95
20010620	104.91	105.98	104.56	105.85
20010621	105.75	106.62	105.66	106.55
20010622	106.46	106.83	105.62	106.70
20010625	106.43	106.97	106.30	106.40
20010626	106.38	107.01	106.26	106.90
20010627	106.90	107.70	106.53	106.90
20010628	106.85	107.46	105.18	105.40
20010629	105.34	106.08	104.68	105.95
20010702	106.07	106.21	104.93	105.25
20010703	105.22	105.65	104.72	105.45
20010704	105.53	105.87	105.01	105.40
20010705	105.35	105.96	105.07	105.10
20010706	105.13	106.83