ＡＩで楽曲を楽器やボーカルに分離する
FX DEALING ROOM 過去データ

インデックスに戻る

ユーロ／円　２００4年

DATE OPEN HIGH LOW CLOSE
20040102 135.00 135.10 134.15 134.60
20040105 135.08 135.75 134.33 134.60
20040106 134.78 136.03 134.50 135.10
20040107 135.07 135.35 134.05 134.05
20040108 134.11 135.70 133.33 135.50
20040109 135.62 137.70 135.47 136.85
20040112 136.97 137.28 135.83 135.95
20040113 135.75 136.20 135.10 135.55
20040114 135.84 135.86 134.07 134.20
20040115 134.40 134.60 133.45 133.70
20040116 133.88 133.95 131.65 132.15
20040119 132.11 132.99 131.60 132.45
20040120 132.45 135.07 132.42 134.60
20040121 134.65 135.42 134.52 135.05
20040122 135.20 135.60 134.47 134.85
20040123 134.95 135.43 133.44 134.25
20040116 134.09 134.18 132.50 132.50
20040127 132.77 133.64 131.97 133.40
20040128 133.42 134.20 132.10 132.35
20040129 132.03 132.82 131.10 131.45
20040130 131.45 132.10 130.76 131.85
20040202 131.74 131.95 130.86 131.15
20040203 131.16 133.07 131.07 132.30
20040204 132.30 132.46 131.82 132.15
20040205 132.22 133.27 132.12 132.75
20040206 132.75 134.33 132.65 133.95
20040209 133.65 134.93 133.30 134.05
20040210 134.31 134.79 133.80 133.80
20040211 133.90 135.35 133.57 135.30
20040212 135.15 135.39 134.81 134.95
20040213 135.01 135.82 134.25 134.25
20040216 134.25 134.85 134.10 134.75
20040217 134.57 135.99 134.55 135.65
20040218 135.77 136.50 135.30 135.35
20040219 135.31 136.25 135.23 135.95
20040220 136.39 137.25 136.09 136.65
20040223 135.97 136.47 135.53 136.00
20040224 136.13 137.44 135.98 137.20
20040225 137.16 137.58 136.05 136.20
20040226 136.22 136.65 135.84 136.25
20040227 136.25 136.47 134.86 136.20
20040301 136.66 137.05 135.38 135.70
20040302 135.59 136.08 134.29 134.40
20040303 134.42 134.55 132.85 134.30
20040304 134.23 135.60 133.80 135.55
20040305 135.76 138.98 135.28 138.55
20040308 138.58 139.04 137.75 137.90
20040309 138.27 138.67 136.80 137.15
20040310 137.30 137.33 135.30 135.55
20040311 135.62 137.29 134.56 136.75
20040312 136.85 137.00 134.84 135.25
20040315 135.31 136.38 134.15 135.25
20040316 135.37 135.40 133.29 133.45
20040317 133.26 133.64 131.70 132.45
20040318 132.34 132.73 130.75 132.30
20040319 132.29 133.13 130.90 131.05
20040322 131.20 132.58 131.13 131.75
20040323 131.80 132.00 131.00 131.65
20040324 131.77 132.18 128.65 128.85
20040325 129.15 129.29 128.25 128.65
20040326 128.79 128.95 127.60 128.60
20040329 128.08 128.90 127.26 128.25
20040330 128.25 129.82 128.20 128.65
20040331 128.99 129.01 126.60 128.30
20040401 127.97 128.65 127.57 128.10
20040402 128.22 128.85 126.33 126.80
20040405 126.25 127.15 125.85 126.05
20040406 126.24 128.78 126.18 128.10
20040407 128.38 128.45 127.25 128.10
20040408 128.28 129.32 127.88 128.40
20040409 128.81 129.08 127.90 128.65
20040412 128.44 128.60 126.93 127.20
20040413 127.22 127.75 126.45 127.35
20040414 127.45 130.27 127.29 129.95
20040415 129.41 130.18 129.18 129.75
20040416 129.74 130.40 128.97 129.20
20040419 129.48 130.68 129.40 130.30
20040420 130.33 130.58 128.34 129.00
20040421 129.09 129.96 128.57 129.50
20040422 129.05 130.42 129.00 130.20
20040423 130.67 131.06 128.85 129.00
20040426 128.87 129.25 128.25 128.80
20040427 128.87 130.73 128.40 130.40
20040428 130.64 130.89 129.57 130.40
20040429 130.21 131.70 130.20 131.45
20040430 131.44 132.52 131.35 132.30
20040503 132.27 132.45 131.35 131.60
20040504 131.63 132.95 131.55 132.20
20040505 132.46 132.88 131.50 132.25
20040506 132.20 133.28 132.02 132.55
20040507 132.62 133.75 132.45 133.40
20040510 133.96 135.23 133.15 134.65
20040511 134.75 134.87 134.04 134.25
20040512 134.22 135.00 133.29 134.35
20040513 134.41 135.85 134.42 135.30
20040514 135.28 135.89 134.82 135.65
20040517 136.19 137.51 135.43 137.45
20040518 137.06 137.86 135.83 136.55
20040519 135.87 136.58 135.11 135.75
20040520 135.87 136.25 134.51 134.85
20040521 134.84 135.25 134.30 134.55
20040524 134.72 135.72 134.36 135.45
20040525 135.62 136.30 135.15 135.25
20040526 135.41 135.55 134.77 135.40
20040527 135.41 136.36 135.23 135.90
20040528 136.10 136.31 134.30 134.65
20040531 135.01 135.24 133.06 133.40
20040601 133.50 135.58 133.45 135.40
20040602 135.35 136.03 134.20 134.20
20040603 134.32 136.30 134.10 135.45
20040604 135.66 136.64 135.26 136.45
20040607 136.43 136.70 134.90 134.95
20040608 134.81 135.48 134.48 134.50
20040609 134.19 134.54 132.05 133.05
20040610 132.82 133.11 131.58 132.30
20040611 132.28 132.55 131.95 132.10
20040614 132.02 134.49 131.73 133.85
20040615 134.19 134.45 132.72 133.10
20040616 132.90 133.23 131.98 132.15
20040617 132.10 132.42 131.38 132.10
20040618 131.82 132.17 131.11 132.10
20040621 131.90 132.05 130.85 131.90
20040622 131.77 132.35 130.94 132.25
20040623 132.06 132.40 131.04 131.15
20040624 130.64 131.19 130.15 130.30
20040625 130.60 131.06 130.25 130.90
20040628 130.93 131.80 130.70 131.45
20040629 131.59 132.17 130.75 130.75
20040630 131.04 133.40 130.74 132.65
20040701 131.97 132.67 131.24 131.75
20040702 131.88 133.83 131.74 133.40
20040705 133.64 134.12 133.48 134.00
20040706 134.29 134.88 133.81 134.45
20040707 134.57 134.67 133.88 134.35
20040708 134.26 134.99 134.10 134.90
20040709 134.95 135.00 133.86 134.25
20040712 133.61 134.44 133.45 134.25
20040713 134.60 134.85 133.81 133.90
20040714 133.84 135.32 133.62 135.10
20040715 135.23 135.73 134.91 135.60
20040716 135.73 135.79 134.97 135.30
20040719 135.36 135.52 134.13 134.55
20040720 134.71 135.42 133.75 133.95
20040721 133.76 134.73 133.52 134.55
20040722 134.62 134.85 134.10 134.50
20040723 134.53 134.68 133.11 133.20
20040726 133.15 133.73 132.83 133.50
20040727 133.53 134.13 133.20 133.75
20040728 133.79 134.95 133.65 134.55
20040729 134.65 135.40 134.48 134.85
20040730 134.88 135.10 133.67 133.70
20040802 134.12 134.20 133.12 133.20
20040803 133.18 133.62 132.86 133.25
20040804 133.28 134.28 133.25 133.85
20040805 133.84 134.89 133.72 134.80
20040806 134.84 135.68 134.42 135.60
20040809 135.40 135.89 135.20 135.70
20040810 135.85 136.58 135.57 136.15
20040811 136.02 136.39 135.14 135.45
20040812 135.27 136.10 135.16 135.85
20040813 136.45 136.99 135.65 136.90
20040816 136.72 137.07 136.12 136.55
20040817 136.39 136.66 135.52 135.95
20040818 135.64 135.97 134.70 134.85
20040819 135.06 135.46 134.86 135.20
20040820 135.45 135.50 134.30 134.50
20040823 134.50 134.56 133.26 133.30
20040824 133.50 133.58 132.03 132.35
20040825 132.47 133.58 132.03 133.10
20040826 132.80 133.19 132.35 132.65
20040827 132.81 132.87 131.59 131.70
20040830 131.66 132.72 131.65 132.35
20040831 132.72 133.48 132.23 132.90
20040901 132.88 133.70 132.80 133.40
20040902 133.25 133.58 132.79 133.20
20040903 133.11 133.60 132.42 133.20
20040906 133.14 133.35 132.65 132.85
20040907 132.79 132.96 132.04 132.35
20040908 132.18 133.24 131.80 133.15
20040909 133.06 134.01 133.00 133.90
20040910 134.39 134.94 133.85 134.40
20040913 134.47 135.09 134.18 134.85
20040914 134.99 135.10 134.10 134.35
20040915 134.22 134.35 133.63 133.65
20040916 133.69 133.78 133.08 133.45
20040917 133.60 134.46 133.36 133.80
20040920 133.88 134.02 133.15 133.75
20040921 133.80 135.45 133.72 135.20
20040922 135.17 135.69 135.14 135.60
20040923 135.68 136.50 135.60 135.90
20040924 135.76 136.47 135.57 135.70
20040927 135.87 136.95 135.70 136.80
20040928 136.79 137.56 136.66 137.25
20040929 137.07 137.27 136.28 136.70
20040930 137.05 137.43 136.41 136.80
20041001 136.63 137.23 136.55 137.15
20041004 137.30 137.33 136.06 136.25
20041005 136.19 137.00 135.87 136.80
20041006 136.75 137.03 136.37 136.75
20041007 136.82 136.95 136.50 136.60
20041008 136.70 136.75 135.80 135.85
20041011 135.89 136.00 135.20 135.30
20041012 135.40 135.73 135.02 135.15
20041013 134.89 135.58 134.60 135.45
20041014 135.26 135.98 135.23 135.80
20041015 135.74 136.39 135.44 136.30
20041018 136.31 136.90 136.23 136.45
20041019 136.53 136.56 135.51 135.60
20041020 135.74 136.64 135.54 136.20
20041021 136.28 136.38 135.37 135.50
20041022 135.55 136.03 135.51 135.95
20041025 135.81 136.86 135.75 136.70
20041026 136.57 136.98 135.72 136.15
20041027 136.14 136.48 135.22 135.30
20041028 135.44 135.57 134.82 135.40
20041029 135.14 135.56 134.92 135.25
20041101 135.66 136.08 135.34 135.70
20041102 135.68 135.85 134.76 135.05
20041103 134.89 136.25 134.63 136.15
20041104 136.06 136.78 136.03 136.45
20041105 136.61 136.99 136.10 136.80
20041108 136.81 136.96 136.21 136.22
20041109 136.34 136.70 136.20 136.25
20041110 136.42 138.29 136.26 138.05
20041111 137.78 138.12 137.55 137.59
20041112 137.71 137.83 136.58 136.92
20041115 136.93 137.10 136.07 136.23
20041116 136.37 136.85 136.22 136.41
20041117 136.63 136.77 135.30 135.56
20041118 135.69 135.91 134.91 134.97
20041119 135.02 135.22 134.05 134.25
20041122 134.30 134.75 134.19 134.54
20041123 134.51 135.55 134.28 135.16
20041124 135.32 135.80 135.04 135.48
20041125 135.56 135.98 135.07 135.97
20041126 135.92 136.58 135.75 136.30
20041129 136.36 136.65 136.05 136.50
20041130 136.63 136.97 136.37 136.77
20041201 136.81 137.10 136.62 136.87
20041202 136.84 137.00 136.15 136.90
20041203 136.72 137.56 136.72 137.32
20041206 137.23 138.70 137.12 138.26
20041207 138.19 138.40 137.62 138.13
20041208 138.16 138.99 137.75 138.60
20041209 138.79 139.39 138.47 139.25
20041210 139.31 139.89 139.06 139.10
20041213 139.40 139.63 138.95 139.47
20041214 139.44 140.54 139.32 140.28
20041215 140.04 140.36 139.35 139.59
20041216 139.74 140.13 138.43 138.68
20041217 138.65 138.88 138.29 138.60
20041220 138.71 139.70 138.60 139.30
20041221 139.43 139.95 138.90 139.49
20041222 139.40 139.60 139.08 139.48
20041223 139.45 140.00 139.25 139.94
20041224 139.89 140.37 139.87 140.25
20041227 140.27 140.74 140.06 140.40
20041228 140.18 140.62 140.14 140.20
20041229 140.24 141.58 140.15 141.25
20041230 141.35 141.60 140.38 140.48
20041231 140.31 140.56 138.95 139.00