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 < |