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 | 134.21 | 133.20 | 133.75 |
| 20030710 | 133.50 | 134.07 | 133.07 | 133.85 |
| 20030711 | 133.65 | 133.93 | 132.85 | 133.10 |
| 20030714 | 132.74 | 132.95 | 132.21 | 132.75 |
| 20030715 | 132.69 | 133.15 | 130.65 | 131.85 |
| 20030716 | 131.90 | 132.68 | 131.51 | 132.45 |
| 20030717 | 132.33 | 133.41 | 132.33 | 133.05 |
| 20030718 | 133.50 | 133.81 | 132.96 | 133.50 |
| 20030721 | 133.32 | 134.56 | 133.30 | 134.45 |
| 20030722 | 134.62 | 135.44 | 134.34 | 134.90 |
| 20030723 | 134.73 | 136.48 | 134.59 | 136.40 |
| 20030724 | 136.35 | 136.75 | 136.10 | 136.45 |
| 20030725 | 136.60 | 137.08 | 136.25 | 136.75 |
| 20030728 | 136.66 | 137.45 | 136.47 | 137.20 |
| 20030729 | 137.20 | 137.75 | 137.07 | 137.15 |
| 20030730 | 137.20 | 137.41 | 136.38 | 136.40 |
| 20030731 | 136.43 | 136.66 | 135.02 | 135.35 |
| 20030801 | 135.46 | 135.58 | 134.25 | 135.35 |
| 20030804 | 135.20 | 136.90 | 134.99 | 136.60 |
| 20030805 | 136.50 | 137.07 | 135.82 | 136.45 |
| 20030806 | 136.60 | 137.02 | 136.25 | 136.25 |
| 20030807 | 136.20 | 136.47 | 135.22 | 135.25 |
| 20030808 | 135.45 | 135.55 | 134.35 | 134.65 |
| 20030811 | 134.40 | 134.93 | 133.46 | 134.65 |
| 20030812 | 134.50 | 135.02 | 133.81 | 133.90 |
| 20030813 | 133.65 | 134.97 | 133.58 | 134.85 |
| 20030814 | 134.90 | 135.32 | 133.86 | 134.25 |
| 20030815 | 133.90 | 134.40 | 133.72 | 134.20 |
| 20030818 | 134.15 | 134.25 | 132.98 | 133.15 |
| 20030819 | 132.92 | 133.22 | 131.65 | 131.80 |
| 20030820 | 131.98 | 132.13 | 130.85 | 131.30 |
| 20030821 | 131.22 | 131.30 | 128.30 | 128.65 |
| 20030822 | 128.70 | 128.99 | 127.25 | 127.80 |
| 20030825 | 127.57 | 128.27 | 127.45 | 127.50 |
| 20030826 | 126.94 | 128.03 | 126.73 | 127.35 |
| 20030827 | 127.67 | 128.71 | 127.38 | 127.80 |
| 20030828 | 127.44 | 128.17 | 126.92 | 127.65 |
| 20030829 | 127.69 | 128.52 | 126.75 | 128.35 |
| 20030901 | 128.13 | 128.53 | 127.55 | 127.80 |
| 20030902 | 127.75 | 127.90 | 125.52 | 125.90 |
| 20030903 | 125.90 | 126.17 | 125.05 | 125.65 |
| 20030904 | 125.45 | 127.81 | 125.32 | 127.75 |
| 20030905 | 127.70 | 129.85 | 127.54 | 129.65 |
| 20030908 | 130.58 | 130.60 | 129.07 | 129.25 |
| 20030909 | 129.08 | 131.39 | 128.95 | 131.15 |
| 20030910 | 131.00 | 131.40 | 130.27 | 131.20 |
| 20030911 | 130.92 | 132.08 | 130.20 | 131.20 |
| 20030912 | 130.95 | 132.88 | 130.33 | 132.35 |
| 20030915 | 132.24 | 132.86 | 131.97 | 132.50 |
| 20030916 | 132.38 | 132.62 | 129.55 | 129.80 |
| 20030917 | 129.72 | 131.46 | 129.27 | 130.85 |
| 20030918 | 130.96 | 131.10 | 129.30 | 129.70 |
| 20030919 | 129.63 | 130.39 | 128.95 | 129.60 |
| 20030922 | 128.48 | 128.95 | 128.01 | 128.55 |
| 20030923 | 128.60 | 128.75 | 127.54 | 128.45 |
| 20030924 | 128.43 | 128.57 | 127.45 | 128.40 |
| 20030925 | 128.50 | 129.05 | 128.03 | 128.90 |
| 20030926 | 128.60 | 128.97 | 128.07 | 128.10 |
| 20030929 | 127.90 | 128.78 | 126.92 | 128.45 |
| 20030930 | 129.34 | 130.21 | 128.44 | 129.95 |
| 20031001 | 129.85 | 130.08 | 129.23 | 129.65 |
| 20031002 | 130.02 | 130.58 | 129.31 | 129.40 |
| 20031003 | 129.58 | 129.67 | 128.15 | 128.35 |
| 20031006 | 128.68 | 130.00 | 128.12 | 129.90 |
| 20031007 | 130.09 | 130.38 | 128.83 | 129.20 |
| 20031008 | 129.05 | 129.80 | 129.05 | 129.40 |
| 20031009 | 129.49 | 129.62 | 127.60 | 128.05 |
| 20031010 | 128.08 | 128.50 | 127.15 | 128.15 |
| 20031013 | 128.08 | 128.15 | 126.55 | 127.50 |
| 20031014 | 127.46 | 128.54 | 126.71 | 127.50 |
| 20031015 | 127.67 | 127.98 | 127.17 | 127.40 |
| 20031016 | 127.31 | 127.92 | 127.20 | 127.35 |
| 20031017 | 126.91 | 127.82 | 126.85 | 127.70 |
| 20031020 | 127.47 | 128.83 | 127.28 | 128.40 |
| 20031021 | 128.23 | 128.45 | 127.53 | 127.70 |
| 20031022 | 127.69 | 128.80 | 127.62 | 128.60 |
| 20031023 | 128.75 | 130.00 | 128.57 | 129.05 |
| 20031024 | 129.39 | 129.82 | 128.68 | 128.70 |
| 20031027 | 128.27 | 128.73 | 127.22 | 127.40 |
| 20031028 | 127.25 | 127.50 | 126.20 | 126.30 |
| 20031029 | 126.13 | 126.67 | 126.12 | 126.25 |
| 20031030 | 126.22 | 127.07 | 126.02 | 126.35 |
| 20031031 | 126.27 | 127.89 | 126.25 | 127.40 |
| 20031103 | 127.13 | 128.13 | 126.85 | 127.10 |
| 20031104 | 126.88 | 127.23 | 125.81 | 125.85 |
| 20031105 | 125.70 | 126.36 | 125.35 | 125.60 |
| 20031106 | 125.45 | 126.05 | 125.50 | 125.75 |
| 20031107 | 125.69 | 126.15 | 125.45 | 125.95 |
| 20031110 | 125.97 | 126.32 | 124.18 | 124.90 |
| 20031111 | 124.46 | 125.41 | 124.45 | 125.20 |
| 20031112 | 125.14 | 126.73 | 125.10 | 126.60 |
| 20031113 | 126.58 | 127.10 | 126.10 | 126.80 |
| 20031114 | 126.79 | 127.65 | 126.80 | 127.55 |
| 20031117 | 128.05 | 129.35 | 127.60 | 127.90 |
| 20031118 | 128.05 | 129.30 | 127.86 | 129.20 |
| 20031119 | 129.25 | 130.27 | 128.55 | 129.75 |
| 20031120 | 129.78 | 130.28 | 129.43 | 129.80 |
| 20031121 | 129.78 | 130.11 | 128.95 | 129.55 |
| 20031124 | 129.67 | 129.80 | 128.47 | 128.65 |
| 20031125 | 128.80 | 129.81 | 128.63 | 128.95 |
| 20031126 | 128.82 | 130.40 | 128.78 | 130.20 |
| 20031127 | 130.14 | 130.33 | 129.85 | 129.90 |
| 20031128 | 130.18 | 131.49 | 129.90 | 131.40 |
| 20031201 | 132.05 | 132.28 | 130.84 | 131.00 |
| 20031202 | 130.57 | 131.95 | 130.48 | 131.10 |
| 20031203 | 131.40 | 131.57 | 130.65 | 131.05 |
| 20031204 | 131.18 | 131.44 | 130.33 | 130.70 |
| 20031205 | 130.71 | 131.15 | 130.55 | 131.00 |
| 20031208 | 130.76 | 131.47 | 130.75 | 131.20 |
| 20031209 | 131.25 | 131.70 | 130.77 | 131.35 |
| 20031210 | 131.18 | 132.70 | 130.80 | 132.40 |
| 20031211 | 132.10 | 132.50 | 131.22 | 132.00 |
| 20031212 | 131.88 | 132.50 | 131.72 | 132.45 |
| 20031215 | 131.70 | 132.59 | 131.28 | 132.45 |
| 20031216 | 132.66 | 133.15 | 132.33 | 132.50 |
| 20031217 | 132.48 | 133.37 | 132.17 | 133.25 |
| 20031218 | 133.09 | 133.79 | 133.05 | 133.65 |
| 20031219 | 133.71 | 133.86 | 133.26 | 133.35 |
| 20031222 | 133.35 | 133.66 | 133.23 | 133.30 |
| 20031223 | 133.25 | 133.38 | 133.05 | 133.10 |
| 20031224 | 133.15 | 133.80 | 133.10 | 133.55 |
| 20031225 | 133.59 | 133.67 | 133.40 | 133.49 |
| 20031226 | 133.44 | 133.67 | 133.16 | 133.45 |
| 20031229 | 133.39 | 133.72 | 133.17 | 133.65 |
| 20031230 | 133.65 | 134.47 | 133.57 | 134.20 |
| 20031231 | 134.22 | 135.21 | 134.20 | 135.00 |