インデックスに戻る
ユーロ／円 2002年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 20020102 | 116.95 | 119.72 | 116.95 | 119.32 |
| 20020103 | 119.32 | 119.54 | 118.13 | 118.37 |
| 20020104 | 118.36 | 118.53 | 116.90 | 117.13 |
| 20020107 | 117.12 | 117.54 | 116.52 | 117.02 |
| 20020108 | 117.03 | 118.54 | 116.98 | 118.48 |
| 20020109 | 118.51 | 119.05 | 117.57 | 118.39 |
| 20020110 | 118.43 | 118.74 | 117.64 | 118.10 |
| 20020111 | 118.15 | 118.18 | 117.27 | 117.85 |
| 20020114 | 118.07 | 118.10 | 117.39 | 118.03 |
| 20020115 | 118.03 | 118.07 | 115.62 | 115.62 |
| 20020116 | 115.70 | 116.59 | 115.60 | 116.40 |
| 20020117 | 116.40 | 117.01 | 115.98 | 116.73 |
| 20020118 | 116.74 | 117.36 | 116.60 | 117.18 |
| 20020121 | 117.35 | 117.38 | 116.97 | 117.10 |
| 20020122 | 117.41 | 118.76 | 117.40 | 118.60 |
| 20020123 | 118.72 | 119.17 | 117.84 | 118.15 |
| 20020124 | 118.15 | 118.35 | 117.60 | 118.20 |
| 20020125 | 118.38 | 118.42 | 115.90 | 116.25 |
| 20020128 | 116.56 | 116.62 | 114.52 | 115.05 |
| 20020129 | 115.00 | 115.65 | 114.39 | 115.35 |
| 20020130 | 115.47 | 115.65 | 114.32 | 114.45 |
| 20020131 | 114.46 | 115.95 | 114.35 | 115.50 |
| 20020201 | 115.80 | 115.80 | 114.52 | 114.55 |
| 20020204 | 114.54 | 115.31 | 114.52 | 115.20 |
| 20020205 | 114.82 | 116.57 | 114.75 | 116.10 |
| 20020206 | 116.11 | 116.45 | 115.27 | 115.95 |
| 20020207 | 115.93 | 116.45 | 115.69 | 116.35 |
| 20020208 | 116.60 | 117.83 | 116.31 | 117.60 |
| 20020211 | 117.39 | 117.93 | 116.78 | 116.85 |
| 20020212 | 116.95 | 117.61 | 116.14 | 116.25 |
| 20020213 | 116.40 | 116.74 | 115.49 | 116.15 |
| 20020214 | 115.91 | 116.15 | 114.78 | 115.45 |
| 20020215 | 115.36 | 116.25 | 115.28 | 115.75 |
| 20020218 | 115.84 | 116.00 | 115.36 | 115.40 |
| 20020219 | 115.51 | 117.16 | 115.46 | 117.10 |
| 20020220 | 116.90 | 117.17 | 116.22 | 116.25 |
| 20020221 | 116.40 | 117.13 | 116.06 | 116.70 |
| 20020222 | 116.80 | 117.60 | 116.45 | 117.35 |
| 20020225 | 117.31 | 117.35 | 116.23 | 116.25 |
| 20020226 | 116.32 | 116.84 | 116.00 | 116.25 |
| 20020227 | 116.16 | 116.74 | 115.98 | 116.25 |
| 20020228 | 116.21 | 116.34 | 115.55 | 115.85 |
| 20020301 | 115.91 | 116.18 | 115.06 | 115.40 |
| 20020304 | 115.45 | 115.56 | 114.10 | 114.90 |
| 20020305 | 114.77 | 115.35 | 114.24 | 115.15 |
| 20020306 | 115.26 | 115.32 | 114.48 | 114.55 |
| 20020307 | 114.67 | 114.81 | 111.30 | 112.20 |
| 20020308 | 112.55 | 112.76 | 111.95 | 112.40 |
| 20020311 | 112.07 | 112.96 | 111.97 | 112.35 |
| 20020312 | 112.20 | 112.95 | 112.11 | 112.85 |
| 20020313 | 112.86 | 113.63 | 112.77 | 113.45 |
| 20020314 | 113.32 | 114.10 | 112.91 | 113.90 |
| 20020315 | 114.05 | 114.48 | 113.80 | 113.85 |
| 20020318 | 114.00 | 115.97 | 113.82 | 115.85 |
| 20020319 | 115.72 | 116.66 | 115.51 | 116.45 |
| 20020320 | 116.45 | 116.67 | 115.67 | 116.25 |
| 20020321 | 116.27 | 116.75 | 116.10 | 116.45 |
| 20020322 | 116.55 | 116.97 | 116.19 | 116.55 |
| 20020325 | 116.46 | 117.09 | 116.23 | 116.95 |
| 20020326 | 116.97 | 117.06 | 116.05 | 116.65 |
| 20020327 | 116.64 | 116.82 | 115.60 | 115.65 |
| 20020328 | 115.83 | 115.90 | 115.32 | 115.50 |
| 20020329 | 115.70 | 116.07 | 115.39 | 115.70 |
| 20020401 | 116.04 | 117.68 | 115.74 | 117.45 |
| 20020402 | 117.10 | 117.57 | 116.87 | 117.20 |
| 20020403 | 117.09 | 117.26 | 116.52 | 116.85 |
| 20020404 | 116.89 | 117.20 | 116.00 | 116.15 |
| 20020405 | 116.18 | 116.32 | 115.58 | 115.60 |
| 20020408 | 115.68 | 115.90 | 114.69 | 115.00 |
| 20020409 | 115.14 | 115.51 | 114.85 | 115.35 |
| 20020410 | 115.16 | 115.39 | 114.65 | 115.00 |
| 20020411 | 115.21 | 116.40 | 115.21 | 116.05 |
| 20020412 | 115.81 | 116.54 | 115.79 | 116.00 |
| 20020415 | 116.17 | 116.50 | 115.63 | 116.10 |
| 20020416 | 116.22 | 116.22 | 115.35 | 115.80 |
| 20020417 | 115.68 | 116.38 | 115.55 | 116.30 |
| 20020418 | 116.40 | 116.47 | 114.90 | 115.75 |
| 20020419 | 115.78 | 116.25 | 115.70 | 116.15 |
| 20020422 | 116.13 | 116.23 | 115.04 | 115.55 |
| 20020423 | 115.74 | 115.74 | 115.16 | 115.65 |
| 20020424 | 115.70 | 115.85 | 115.36 | 115.65 |
| 20020425 | 115.62 | 115.60 | 115.12 | 115.45 |
| 20020426 | 115.49 | 115.69 | 114.80 | 115.25 |
| 20020429 | 115.14 | 115.79 | 115.15 | 115.65 |
| 20020430 | 115.75 | 115.89 | 115.44 | 115.70 |
| 20020501 | 115.70 | 115.86 | 115.24 | 115.45 |
| 20020502 | 115.39 | 115.84 | 115.07 | 115.45 |
| 20020503 | 115.45 | 116.49 | 115.40 | 116.40 |
| 20020506 | 116.35 | 116.83 | 116.16 | 116.70 |
| 20020507 | 116.65 | 117.27 | 116.45 | 117.05 |
| 20020508 | 117.00 | 117.21 | 116.25 | 116.50 |
| 20020509 | 116.61 | 116.80 | 116.23 | 116.70 |
| 20020510 | 116.76 | 117.50 | 116.51 | 116.60 |
| 20020513 | 116.52 | 116.75 | 116.07 | 116.50 |
| 20020514 | 116.40 | 116.70 | 115.90 | 115.95 |
| 20020515 | 115.77 | 116.49 | 115.46 | 116.40 |
| 20020516 | 116.36 | 116.92 | 116.20 | 116.75 |
| 20020517 | 116.75 | 116.88 | 115.33 | 115.95 |
| 20020520 | 116.06 | 116.15 | 115.35 | 115.65 |
| 20020521 | 115.52 | 115.83 | 113.70 | 114.15 |
| 20020522 | 114.04 | 115.59 | 113.46 | 114.95 |
| 20020523 | 115.08 | 115.55 | 114.68 | 115.15 |
| 20020524 | 115.04 | 115.26 | 114.73 | 114.75 |
| 20020527 | 114.92 | 115.06 | 114.77 | 114.80 |
| 20020528 | 114.90 | 115.80 | 114.81 | 115.65 |
| 20020529 | 115.65 | 116.46 | 115.48 | 116.35 |
| 20020530 | 116.18 | 116.49 | 115.24 | 115.55 |
| 20020531 | 115.70 | 116.65 | 115.40 | 116.00 |
| 20020603 | 115.86 | 116.30 | 115.55 | 116.25 |
| 20020604 | 116.35 | 117.14 | 116.17 | 116.55 |
| 20020605 | 116.68 | 117.04 | 116.41 | 116.80 |
| 20020606 | 116.66 | 117.63 | 116.61 | 117.55 |
| 20020607 | 117.48 | 117.98 | 117.32 | 117.35 |
| 20020610 | 117.58 | 117.98 | 117.18 | 117.75 |
| 20020611 | 117.73 | 118.85 | 117.50 | 118.75 |
| 20020612 | 118.76 | 119.27 | 118.50 | 118.60 |
| 20020613 | 118.59 | 118.80 | 117.65 | 117.80 |
| 20020614 | 117.89 | 118.13 | 117.26 | 117.35 |
| 20020617 | 117.51 | 117.57 | 117.04 | 117.35 |
| 20020618 | 117.37 | 118.39 | 117.34 | 118.30 |
| 20020619 | 118.41 | 118.75 | 118.28 | 118.55 |
| 20020620 | 118.68 | 119.20 | 118.46 | 119.10 |
| 20020621 | 119.08 | 119.39 | 117.31 | 117.85 |
| 20020624 | 118.09 | 119.20 | 117.66 | 118.15 |
| 20020625 | 118.05 | 118.82 | 117.74 | 118.75 |
| 20020626 | 119.13 | 119.48 | 117.48 | 117.65 |
| 20020627 | 117.98 | 118.37 | 117.68 | 118.10 |
| 20020628 | 118.49 | 118.98 | 117.90 | 118.50 |
| 20020701 | 118.80 | 119.00 | 118.37 | 118.55 |
| 20020702 | 118.71 | 118.72 | 117.82 | 118.25 |
| 20020703 | 118.11 | 118.25 | 117.25 | 117.45 |
| 20020704 | 117.56 | 117.72 | 117.15 | 117.55 |
| 20020705 | 117.31 | 117.57 | 116.71 | 117.15 |
| 20020708 | 117.19 | 117.47 | 116.67 | 117.25 |
| 20020709 | 117.43 | 117.56 | 116.87 | 117.20 |
| 20020710 | 117.11 | 117.50 | 116.25 | 116.25 |
| 20020711 | 116.51 | 116.46 | 115.25 | 115.60 |
| 20020712 | 115.42 | 115.88 | 115.15 | 115.80 |
| 20020715 | 116.03 | 117.09 | 115.45 | 116.75 |
| 20020716 | 116.78 | 117.50 | 116.57 | 117.25 |
| 20020717 | 117.24 | 117.62 | 116.95 | 117.10 |
| 20020718 | 117.14 | 117.94 | 117.04 | 117.85 |
| 20020719 | 117.84 | 118.15 | 117.07 | 117.20 |
| 20020722 | 117.23 | 117.75 | 116.98 | 117.20 |
| 20020723 | 117.13 | 117.15 | 115.91 | 116.20 |
| 20020724 | 116.21 | 116.45 | 115.30 | 116.15 |
| 20020725 | 116.05 | 117.11 | 115.84 | 116.85 |
| 20020726 | 117.11 | 117.80 | 117.12 | 117.20 |
| 20020729 | 117.12 | 117.77 | 117.02 | 117.35 |
| 20020730 | 117.46 | 118.63 | 117.20 | 118.15 |
| 20020731 | 118.33 | 118.35 | 117.00 | 117.15 |
| 20020801 | 116.99 | 117.60 | 116.66 | 117.40 |
| 20020802 | 117.51 | 117.80 | 117.31 | 117.30 |
| 20020805 | 117.16 | 117.60 | 116.88 | 117.25 |
| 20020806 | 117.30 | 117.37 | 116.55 | 116.65 |
| 20020807 | 116.96 | 117.31 | 116.70 | 117.20 |
| 20020808 | 117.24 | 117.41 | 116.70 | 116.95 |
| 20020809 | 116.99 | 117.75 | 116.31 | 116.45 |
| 20020812 | 116.19 | 116.99 | 116.13 | 116.45 |
| 20020813 | 116.36 | 116.80 | 116.11 | 116.50 |
| 20020814 | 116.42 | 116.55 | 114.62 | 114.90 |
| 20020815 | 114.79 | 115.38 | 114.23 | 115.20 |
| 20020816 | 115.29 | 115.98 | 115.00 | 115.90 |
| 20020819 | 115.89 | 116.52 | 115.58 | 115.70 |
| 20020820 | 115.78 | 116.51 | 115.77 | 116.35 |
| 20020821 | 116.25 | 116.32 | 115.66 | 116.20 |
| 20020822 | 116.23 | 116.72 | 115.99 | 116.20 |
| 20020823 | 116.12 | 116.43 | 116.08 | 116.35 |
| 20020826 | 116.25 | 116.40 | 116.05 | 116.35 |
| 20020827 | 116.33 | 116.45 | 115.40 | 116.15 |
| 20020828 | 116.17 | 116.41 | 115.88 | 116.15 |
| 20020829 | 116.34 | 116.42 | 115.85 | 116.30 |
| 20020830 | 116.15 | 116.47 | 116.05 | 116.25 |
| 20020902 | 116.30 | 116.55 | 116.00 | 116.15 |
| 20020903 | 116.06 | 116.77 | 115.97 | 116.70 |
| 20020904 | 116.68 | 117.34 | 116.64 | 117.15 |
| 20020905 | 116.94 | 117.56 | 116.85 | 117.30 |
| 20020906 | 117.27 | 117.66 | 116.24 | 116.35 |
| 20020909 | 116.37 | 116.83 | 116.10 | 116.35 |
| 20020910 | 116.53 | 117.02 | 116.18 | 116.90 |
| 20020911 | 116.82 | 117.46 | 116.70 | 117.40 |
| 20020912 | 117.32 | 117.95 | 117.08 | 117.80 |
| 20020913 | 117.76 | 118.75 | 117.35 | 118.25 |
| 20020916 | 118.30 | 118.88 | 118.06 | 118.45 |
| 20020917 | 118.13 | 118.88 | 117.90 | 118.80 |
| 20020918 | 118.77 | 119.20 | 118.15 | 118.75 |
| 20020919 | 118.63 | 119.85 | 118.64 | 119.75 |
| 20020920 | 120.09 | 121.42 | 120.05 | 121.10 |
| 20020923 | 120.57 | 122.00 | 120.53 | 121.25 |
| 20020924 | 121.01 | 121.30 | 120.20 | 121.00 |
| 20020925 | 121.03 | 121.10 | 119.90 | 119.95 |
| 20020926 | 119.71 | 120.43 | 119.05 | 119.35 |
| 20020927 | 119.38 | 120.46 | 119.35 | 120.10 |
| 20020930 | 120.40 | 120.42 | 119.20 | 120.15 |
| 20021001 | 120.12 | 121.09 | 120.04 | 120.40 |
| 20021002 | 120.48 | 121.40 | 120.42 | 121.20 |
| 20021003 | 120.90 | 121.64 | 120.93 | 121.15 |
| 20021004 | 120.73 | 121.30 | 120.57 | 120.60 |
| 20021007 | 120.60 | 122.28 | 120.44 | 122.15 |
| 20021008 | 122.19 | 122.38 | 121.45 | 121.65 |
| 20021009 | 121.52 | 122.15 | 121.12 | 121.95 |
| 20021010 | 121.91 | 122.48 | 121.75 | 121.90 |
| 20021011 | 121.62 | 122.65 | 121.63 | 122.40 |
| 20021014 | 122.48 | 122.70 | 122.26 | 122.50 |
| 20021015 | 122.72 | 123.05 | 122.06 | 122.30 |
| 20021016 | 122.61 | 122.63 | 121.76 | 122.10 |
| 20021017 | 122.16 | 122.21 | 121.00 | 121.30 |
| 20021018 | 121.61 | 122.04 | 121.48 | 121.95 |
| 20021021 | 121.96 | 121.99 | 121.32 | 121.60 |
| 20021022 | 121.55 | 122.50 | 121.57 | 122.30 |
| 20021023 | 122.22 | 122.30 | 121.00 | 121.60 |
| 20021024 | 121.38 | 121.80 | 120.68 | 121.65 |
| 20021025 | 121.71 | 121.75 | 120.90 | 121.25 |
| 20021028 | 121.30 | 121.74 | 121.30 | 121.65 |
| 20021029 | 121.54 | 121.69 | 120.62 | 121.05 |
| 20021030 | 120.82 | 121.06 | 120.53 | 120.90 |
| 20021031 | 120.92 | 121.41 | 120.77 | 121.30 |
| 20021101 | 121.31 | 121.89 | 121.25 | 121.70 |
| 20021104 | 121.86 | 121.95 | 121.49 | 121.85 |
| 20021105 | 121.87 | 122.14 | 121.49 | 121.80 |
| 20021106 | 121.89 | 122.24 | 121.63 | 122.20 |
| 20021107 | 122.29 | 122.49 | 121.75 | 122.35 |
| 20021108 | 122.13 | 122.33 | 121.23 | 121.30 |
| 20021111 | 121.48 | 121.51 | 120.43 | 120.55 |
| 20021112 | 120.91 | 121.00 | 120.38 | 121.10 |
| 20021113 | 121.12 | 121.15 | 120.47 | 121.05 |
| 20021114 | 121.09 | 121.30 | 120.64 | 120.95 |
| 20021115 | 121.06 | 121.65 | 120.92 | 121.60 |
| 20021118 | 121.65 | 122.30 | 121.62 | 122.10 |
| 20021119 | 122.08 | 123.20 | 121.95 | 122.70 |
| 20021120 | 122.62 | 123.13 | 122.54 | 122.80 |
| 20021121 | 122.79 | 122.99 | 122.27 | 122.80 |
| 20021122 | 122.94 | 123.16 | 122.37 | 122.45 |
| 20021125 | 122.67 | 122.68 | 120.73 | 121.15 |
| 20021126 | 121.06 | 121.16 | 120.59 | 120.75 |
| 20021127 | 120.78 | 121.28 | 120.28 | 121.05 |
| 20021128 | 121.20 | 121.56 | 120.97 | 121.40 |
| 20021129 | 121.35 | 121.94 | 121.35 | 121.85 |
| 20021202 | 122.09 | 124.33 | 122.06 | 124.15 |
| 20021203 | 123.95 | 124.39 | 123.80 | 124.10 |
| 20021204 | 123.91 | 125.05 | 123.81 | 124.70 |
| 20021205 | 124.67 | 125.65 | 124.62 | 124.90 |
| 20021206 | 124.79 | 125.59 | 123.70 | 124.75 |
| 20021209 | 124.57 | 124.75 | 123.55 | 124.70 |
| 20021210 | 124.66 | 124.91 | 124.51 | 124.70 |
| 20021211 | 124.88 | 124.87 | 124.10 | 124.60 |
| 20021212 | 124.71 | 125.22 | 124.37 | 124.95 |
| 20021213 | 124.78 | 125.25 | 123.00 | 123.35 |
| 20021216 | 123.57 | 124.19 | 122.90 | 124.05 |
| 20021217 | 123.94 | 124.82 | 123.92 | 124.70 |
| 20021218 | 124.84 | 124.90 | 124.00 | 124.30 |
| 20021219 | 124.24 | 124.39 | 123.33 | 123.80 |
| 20021220 | 123.79 | 124.09 | 123.55 | 123.55 |
| 20021223 | 123.53 | 123.74 | 123.29 | 123.50 |
| 20021224 | 123.59 | 123.93 | 123.44 | 123.90 |
| 20021225 | 123.96 | 124.32 | 123.87 | 124.26 |
| 20021226 | 124.19 | 124.49 | 124.06 | 124.40 |
| 20021227 | 124.46 | 125.14 | 124.30 | 125.05 |
| 20021230 | 125.05 | 125.15 | 123.64 | 124.25 |
| 20021231 | 124.10 | 124.84 | 124.05 | 124.55 |