インデックスに戻る
ユーロ／円 ２００３年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 20030102 | 124.41 | 124.85 | 124.13 | 124.35 |
| 20030103 | 124.40 | 124.98 | 124.24 | 124.70 |
| 20030106 | 124.84 | 124.92 | 124.24 | 124.60 |
| 20030107 | 124.61 | 125.49 | 124.56 | 125.35 |
| 20030108 | 125.22 | 125.45 | 124.35 | 125.05 |
| 20030109 | 125.02 | 125.34 | 124.83 | 125.10 |
| 20030110 | 125.17 | 126.15 | 125.10 | 126.10 |
| 20030113 | 125.97 | 126.12 | 125.15 | 125.30 |
| 20030114 | 125.33 | 125.60 | 124.45 | 124.55 |
| 20030115 | 124.71 | 125.13 | 124.15 | 124.65 |
| 20030116 | 124.68 | 125.15 | 124.50 | 125.05 |
| 20030117 | 125.08 | 125.75 | 125.03 | 125.55 |
| 20030120 | 125.76 | 126.20 | 125.65 | 126.05 |
| 20030121 | 126.15 | 126.95 | 126.02 | 126.65 |
| 20030122 | 126.74 | 127.06 | 126.25 | 126.90 |
| 20030123 | 126.84 | 127.22 | 126.53 | 126.85 |
| 20030124 | 126.91 | 127.71 | 126.86 | 127.45 |
| 20030127 | 127.60 | 128.97 | 127.57 | 128.50 |
| 20030128 | 128.47 | 128.67 | 128.05 | 128.40 |
| 20030129 | 128.46 | 128.65 | 127.91 | 128.30 |
| 20030130 | 128.29 | 128.90 | 127.76 | 128.70 |
| 20030131 | 128.74 | 129.39 | 128.63 | 129.10 |
| 20030203 | 129.14 | 129.73 | 128.73 | 129.65 |
| 20030204 | 129.79 | 130.45 | 129.42 | 130.30 |
| 20030205 | 130.43 | 130.53 | 129.15 | 129.40 |
| 20030206 | 129.51 | 130.10 | 129.17 | 129.70 |
| 20030207 | 129.87 | 130.28 | 129.15 | 130.05 |
| 20030210 | 130.39 | 130.45 | 130.05 | 130.10 |
| 20030211 | 129.89 | 130.30 | 129.62 | 129.90 |
| 20030212 | 129.99 | 130.30 | 129.48 | 129.95 |
| 20030213 | 129.94 | 130.77 | 129.77 | 130.55 |
| 20030214 | 130.50 | 130.62 | 129.58 | 129.80 |
| 20030217 | 129.80 | 129.83 | 128.48 | 129.10 |
| 20030218 | 128.86 | 129.06 | 126.95 | 127.20 |
| 20030219 | 127.14 | 127.81 | 126.93 | 127.60 |
| 20030220 | 127.58 | 128.22 | 127.53 | 128.00 |
| 20030221 | 128.02 | 128.75 | 127.78 | 127.80 |
| 20030224 | 127.18 | 127.59 | 126.25 | 127.25 |
| 20030225 | 127.63 | 127.73 | 126.04 | 126.25 |
| 20030226 | 126.24 | 126.61 | 126.06 | 126.20 |
| 20030227 | 126.40 | 126.82 | 126.11 | 126.40 |
| 20030228 | 126.47 | 127.63 | 126.37 | 127.55 |
| 20030303 | 127.55 | 128.19 | 127.23 | 128.00 |
| 20030304 | 128.19 | 128.63 | 128.03 | 128.35 |
| 20030305 | 128.63 | 129.00 | 128.40 | 128.55 |
| 20030306 | 128.61 | 129.00 | 128.45 | 128.70 |
| 20030307 | 128.71 | 129.36 | 127.96 | 128.80 |
| 20030310 | 128.90 | 129.22 | 128.57 | 129.10 |
| 20030311 | 129.04 | 129.47 | 129.04 | 129.30 |
| 20030312 | 129.20 | 129.66 | 128.98 | 129.00 |
| 20030313 | 129.05 | 129.36 | 127.89 | 127.90 |
| 20030314 | 128.10 | 128.15 | 126.89 | 127.05 |
| 20030317 | 127.38 | 127.67 | 125.57 | 125.80 |
| 20030318 | 126.12 | 126.45 | 125.55 | 126.35 |
| 20030319 | 126.24 | 127.48 | 126.00 | 127.25 |
| 20030320 | 127.04 | 127.96 | 126.72 | 127.60 |
| 20030321 | 127.55 | 128.20 | 127.40 | 128.00 |
| 20030324 | 128.17 | 128.60 | 128.09 | 128.45 |
| 20030325 | 128.55 | 128.57 | 127.75 | 127.95 |
| 20030326 | 127.80 | 128.42 | 127.62 | 128.25 |
| 20030327 | 128.30 | 128.64 | 128.06 | 128.25 |
| 20030328 | 128.31 | 129.48 | 128.19 | 129.20 |
| 20030331 | 129.30 | 129.79 | 128.50 | 128.80 |
| 20030401 | 128.70 | 129.13 | 128.57 | 128.75 |
| 20030402 | 128.92 | 129.01 | 127.85 | 128.05 |
| 20030403 | 127.93 | 128.55 | 127.67 | 128.35 |
| 20030404 | 128.35 | 128.85 | 128.35 | 128.70 |
| 20030407 | 128.35 | 128.81 | 127.48 | 128.05 |
| 20030408 | 128.10 | 128.45 | 127.73 | 128.30 |
| 20030409 | 128.42 | 129.54 | 128.25 | 129.25 |
| 20030410 | 129.42 | 129.67 | 128.92 | 129.05 |
| 20030411 | 128.94 | 129.70 | 128.91 | 129.55 |
| 20030414 | 129.35 | 129.79 | 129.35 | 129.55 |
| 20030415 | 129.71 | 130.00 | 129.31 | 129.80 |
| 20030416 | 129.92 | 130.67 | 129.86 | 130.40 |
| 20030417 | 130.40 | 130.78 | 129.98 | 130.00 |
| 20030418 | 130.19 | 130.48 | 130.07 | 130.25 |
| 20030421 | 130.35 | 130.99 | 130.27 | 130.90 |
| 20030422 | 130.84 | 131.74 | 130.70 | 131.55 |
| 20030423 | 131.33 | 132.17 | 131.38 | 131.95 |
| 20030424 | 132.10 | 132.40 | 131.71 | 132.30 |
| 20030425 | 132.22 | 132.93 | 132.16 | 132.60 |
| 20030428 | 132.70 | 132.95 | 132.15 | 132.25 |
| 20030429 | 132.16 | 132.74 | 131.55 | 132.65 |
| 20030430 | 133.01 | 133.30 | 132.58 | 132.95 |
| 20030501 | 132.80 | 133.43 | 132.40 | 133.15 |
| 20030502 | 133.05 | 133.70 | 133.08 | 133.60 |
| 20030505 | 133.63 | 133.90 | 133.33 | 133.85 |
| 20030506 | 133.73 | 134.47 | 133.70 | 134.25 |
| 20030507 | 134.37 | 134.48 | 131.90 | 132.20 |
| 20030508 | 132.30 | 134.57 | 131.65 | 134.50 |
| 20030509 | 134.86 | 135.30 | 134.32 | 134.80 |
| 20030512 | 135.19 | 135.49 | 134.80 | 135.20 |
| 20030513 | 134.93 | 135.28 | 133.95 | 134.60 |
| 20030514 | 134.56 | 134.77 | 133.25 | 133.65 |
| 20030515 | 133.37 | 133.70 | 132.30 | 132.60 |
| 20030516 | 132.73 | 134.45 | 132.50 | 134.40 |
| 20030519 | 134.99 | 136.85 | 134.45 | 136.45 |
| 20030520 | 136.24 | 136.74 | 136.10 | 136.55 |
| 20030521 | 136.76 | 137.40 | 136.45 | 136.65 |
| 20030522 | 136.90 | 137.37 | 136.70 | 137.10 |
| 20030523 | 137.05 | 138.33 | 136.85 | 138.25 |
| 20030526 | 138.15 | 138.78 | 137.97 | 138.70 |
| 20030527 | 138.60 | 139.17 | 138.33 | 138.55 |
| 20030528 | 138.55 | 139.73 | 138.14 | 139.55 |
| 20030529 | 139.35 | 140.66 | 139.15 | 140.40 |
| 20030530 | 140.50 | 140.90 | 140.25 | 140.55 |
| 20030602 | 139.90 | 140.27 | 138.28 | 139.40 |
| 20030603 | 139.35 | 139.97 | 138.93 | 139.80 |
| 20030604 | 139.90 | 140.10 | 138.32 | 138.35 |
| 20030605 | 138.47 | 139.81 | 137.72 | 139.30 |
| 20030606 | 139.27 | 139.95 | 138.79 | 138.80 |
| 20030609 | 138.98 | 139.20 | 138.05 | 138.45 |
| 20030610 | 138.30 | 138.80 | 137.34 | 137.40 |
| 20030611 | 137.45 | 138.73 | 137.22 | 138.40 |
| 20030612 | 138.35 | 138.80 | 137.93 | 138.45 |
| 20030613 | 138.47 | 139.44 | 138.20 | 139.20 |
| 20030616 | 139.35 | 140.20 | 139.15 | 139.15 |
| 20030617 | 139.15 | 139.71 | 139.05 | 139.15 |
| 20030618 | 139.33 | 139.43 | 137.60 | 137.75 |
| 20030619 | 138.00 | 139.00 | 137.52 | 138.65 |
| 20030620 | 138.87 | 138.98 | 136.89 | 137.30 |
| 20030623 | 137.30 | 137.37 | 135.63 | 136.00 |
| 20030624 | 135.90 | 136.45 | 135.28 | 135.65 |
| 20030625 | 135.75 | 136.60 | 135.16 | 136.15 |
| 20030626 | 136.27 | 136.70 | 135.75 | 136.35 |
| 20030627 | 136.35 | 137.06 | 136.32 | 136.65 |
| 20030630 | 136.75 | 137.98 | 136.65 | 137.75 |
| 20030701 | 137.70 | 138.58 | 137.53 | 138.00 |
| 20030702 | 137.92 | 138.05 | 136.13 | 136.30 |
| 20030703 | 136.17 | 136.57 | 135.23 | 135.80 |
| 20030704 | 135.71 | 135.90 | 135.26 | 135.70 |
| 20030707 | 135.50 | 135.59 | 133.65 | 133.70 |
| 20030708 | 133.81 | 134.22 | 133.17 | 133.75 |
| 20030709 | 133.76 |