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　２００5年

DATE OPEN HIGH LOW CLOSE
20050103 139.24 139.30 138.15 138.35
20050104 138.36 138.96 137.85 138.85
20050105 138.55 138.95 137.78 138.05
20050106 137.98 138.62 137.90 138.28
20050107 138.27 138.48 136.58 136.70
20050110 136.83 137.06 136.25 136.37
20050111 136.55 136.98 135.40 135.42
20050112 135.64 136.15 135.07 135.75
20050113 135.84 136.19 135.12 135.34
20050114 135.36 135.50 133.33 133.70
20050117 133.62 133.99 133.27 133.37
20050118 133.42 134.40 133.15 133.15
20050119 133.08 134.38 133.01 133.65
20050120 133.78 134.27 133.08 134.05
20050121 133.98 134.85 133.80 133.87
20050124 134.08 134.75 133.83 133.98
20050125 133.77 135.35 133.62 134.95
20050126 134.91 135.03 134.25 134.72
20050127 134.81 135.48 134.00 134.00
20050128 134.14 135.15 133.78 134.62
20050131 134.92 135.28 134.50 135.15
20050201 135.19 135.57 135.07 135.25
20050202 135.24 135.80 134.92 134.95
20050203 135.10 135.78 134.92 134.50
20050204 135.48 135.61 133.78 133.90
20050207 134.09 134.52 133.61 133.70
20050208 133.81 135.22 133.65 135.03
20050209 135.01 135.50 134.67 135.20
20050210 135.25 136.35 135.16 136.18
20050211 136.27 136.32 135.80 135.95
20050214 135.90 136.41 135.38 136.32
20050215 136.34 136.62 135.56 135.99
20050216 136.08 137.42 135.97 137.33
20050217 137.41 138.06 137.24 137.90
20050218 137.91 138.32 137.48 138.00
20050221 138.07 138.22 137.65 137.92
20050222 137.73 138.13 137.12 138.08
20050223 138.23 138.83 137.90 138.48
20050224 138.64 139.34 138.45 138.99
20050225 139.11 139.40 138.53 139.30
20050228 138.90 139.45 138.02 138.34
20050301 138.18 138.42 137.48 137.59
20050302 137.59 137.96 137.32 137.57
20050303 137.68 138.16 137.61 137.97
20050304 138.02 138.75 137.98 138.65
20050307 138.44 138.99 138.37 138.94
20050308 138.92 139.80 138.73 139.66
20050309 139.57 139.87 138.65 139.13
20050310 139.12 139.99 139.13 139.67
20050311 139.68 140.07 139.46 139.85
20050314 139.84 140.71 139.70 140.10
20050315 140.26 140.30 138.93 139.03
20050316 139.11 139.93 138.86 139.70
20050317 139.74 140.04 139.50 139.80
20050318 139.86 140.20 139.16 139.54
20050321 139.41 139.55 138.30 138.35
20050322 138.42 138.90 137.90 138.15
20050323 138.07 138.20 137.35 137.55
20050324 137.59 138.52 137.53 137.53
20050325 137.59 137.95 137.58 137.69
20050328 137.99 138.30 137.65 138.13
20050329 138.31 139.08 138.23 138.97
20050330 139.10 139.37 138.71 138.85
20050331 138.84 139.13 138.31 138.85
20050401 139.06 139.50 138.54 138.77
20050404 138.81 139.38 138.65 139.07
20050405 139.07 139.48 139.00 139.15
20050406 139.16 139.96 138.91 139.77
20050407 140.01 140.16 139.56 139.60
20050408 139.35 140.10 139.08 139.90
20050411 139.94 140.27 139.64 139.91
20050412 139.65 140.00 139.13 139.15
20050413 139.10 139.25 138.30 138.63
20050414 138.51 138.93 138.38 138.54
20050415 138.54 139.34 138.43 139.25
20050418 138.84 140.04 138.84 139.91
20050419 139.85 140.02 139.29 139.41
20050420 139.65 139.88 139.28 139.79
20050421 140.12 140.50 139.38 139.48
20050422 139.30 139.63 138.10 138.45
20050425 137.85 138.25 137.02 137.32
20050426 137.28 137.74 137.20 137.58
20050427 137.73 137.95 136.75 136.84
20050428 137.10 137.37 136.46 136.80
20050429 136.88 136.97 134.81 134.85
20050502 135.11 135.65 134.87 135.08
20050503 135.01 135.70 134.92 135.25
20050504 135.11 135.80 134.95 135.30
20050505 135.31 135.61 134.90 135.33
20050506 135.45 135.74 134.40 134.62
20050509 134.94 135.70 134.67 135.61
20050510 135.83 136.08 135.62 135.91
20050511 135.77 136.25 135.00 135.45
20050512 135.34 135.89 135.34 135.52
20050513 135.35 135.73 135.11 135.49
20050516 135.46 135.93 134.91 134.91
20050517 134.56 135.66 134.54 135.50
20050518 135.41 135.93 135.25 135.60
20050519 135.70 136.10 135.47 136.04
20050520 136.00 136.19 135.62 135.83
20050523 135.78 135.85 135.30 135.35
20050524 135.36 135.62 135.07 135.40
20050525 135.08 135.90 135.05 135.67
20050526 135.79 136.02 134.93 135.02
20050527 135.11 135.85 134.97 135.74
20050530 135.35 135.75 134.55 134.70
20050531 134.65 134.80 133.08 133.54
20050601 133.25 133.70 132.35 132.41
20050602 132.51 133.08 132.17 132.80
20050603 132.83 132.93 131.67 131.70
20050606 131.69 131.89 130.95 131.06
20050607 131.11 131.46 130.74 130.94
20050608 130.94 131.88 130.80 131.20
20050609 131.27 131.69 130.92 131.32
20050610 131.50 131.70 131.07 131.65
20050613 131.50 132.71 131.17 132.65
20050614 132.64 133.05 131.58 131.62
20050615 131.61 132.49 131.45 132.33
20050616 132.24 132.40 131.65 131.87
20050617 131.68 133.47 131.64 133.39
20050620 132.92 133.15 132.52 132.82
20050621 132.76 132.90 131.45 131.80
20050622 132.21 132.37 131.68 132.03
20050623 131.81 132.05 130.62 131.16
20050624 131.04 132.27 130.80 131.90
20050627 132.42 133.18 132.10 132.85
20050628 133.07 133.40 132.55 132.63
20050629 132.57 133.49 132.46 133.30
20050630 133.55 134.40 133.11 134.25
20050701 133.85 134.28 133.40 133.65
20050704 133.32 133.45 132.55 132.84
20050705 132.95 133.36 132.75 133.11
20050706 133.17 133.85 132.93 133.85
20050707 133.92 134.40 133.44 133.83
20050708 133.90 134.31 133.60 134.25
20050711 134.26 135.15 134.07 135.00
20050712 134.72 135.74 134.63 135.63
20050713 135.67 135.85 135.16 135.25
20050714 135.33 135.95 134.81 135.77
20050715 135.83 136.05 134.93 135.06
20050718 135.26 135.51 134.69 134.98
20050719 134.91 135.84 134.78 135.62
20050720 135.81 137.17 135.54 137.06
20050721 136.96 137.22 133.58 134.19
20050722 134.46 135.33 134.03 134.30
20050725 134.37 135.21 134.19 134.50
20050726 134.46 135.26 134.30 135.18
20050727 135.23 135.75 134.88 135.74
20050728 135.48 136.30 135.33 136.03
20050729 136.20 136.44 135.75 136.40
20050801 136.56 137.00 136.30 136.71
20050802 136.77 136.85 135.78 135.88
20050803 135.81 137.16 135.77 137.03
20050804 137.06 137.85 136.67 137.75
20050805 137.77 138.40 137.65 138.31
20050808 138.60 138.84 138.05 138.56
20050809 138.48 138.74 138.20 138.42
20050810 138.15 138.53 136.57 136.99
20050811 136.91 137.13 136.54 136.79
20050812 136.85 136.95 135.97 136.03
20050815 136.24 136.43 135.00 135.10
20050816 135.09 135.47 134.56 135.44
20050817 135.48 135.58 134.65 134.87
20050818 134.86 135.45 134.41 134.57
20050819 134.55 134.72 134.17 134.25
20050822 134.42 134.46 133.53 134.19
20050823 134.11 134.82 133.85 134.41
20050824 134.45 135.28 134.38 135.25
20050825 135.34 135.56 134.81 135.34
20050826 135.47 135.69 134.85 135.32
20050829 135.56 136.12 135.11 135.32
20050830 135.20 136.12 135.10 135.95
20050831 136.14 136.75 135.80 136.58
20050901 136.58 137.38 136.43 137.28
20050902 137.13 137.80 137.07 137.61
20050905 137.55 137.65 136.57 136.90
20050906 136.86 137.02 136.35 136.75
20050907 136.36 137.40 136.30 136.70
20050908 136.67 137.32 136.58 137.02
20050909 137.02 137.60 136.10 136.11
20050912 135.53 135.85 134.90 135.57
20050913 135.48 136.27 135.39 135.76
20050914 135.94 136.09 135.31 135.63
20050915 135.70 135.75 134.55 135.23
20050916 135.39 136.43 135.24 136.25
20050919 135.69 135.73 135.03 135.37
20050920 135.49 135.97 135.16 135.63
20050921 135.71 136.30 135.54 135.98
20050922 136.18 136.56 135.40 135.77
20050923 135.62 135.76 134.92 135.44
20050926 135.17 135.71 135.00 135.43
20050927 135.63 136.24 135.39 136.09
20050928 136.12 136.23 135.81 136.14
20050929 136.22 136.42 135.74 136.04
20050930 136.22 136.85 135.99 136.48
20051003 136.54 136.75 135.90 136.03
20051004 136.15 136.50 135.93 136.15
20051005 136.24 136.50 135.86 136.50
20051006 136.90 138.04 136.40 138.01
20051007 137.94 138.20 137.64 138.03
20051010 137.86 138.26 137.54 137.69
20051011 137.48 137.76 137.01 137.37
20051012 137.12 137.74 137.07 137.52
20051013 137.60 137.71 136.97 137.68
20051014 137.60 137.93 137.47 137.75
20051017 137.81 138.47 137.65 138.18
20051018 138.36 138.67 138.02 138.33
20051019 138.20 138.58 137.66 138.34
20051020 138.19 138.67 138.06 138.61
20051021 138.67 139.16 138.32 138.56
20051024 138.26 138.48 137.97 138.38
20051025 138.25 139.29 138.05 139.26
20051026 139.35 139.95 139.15 139.80
20051027 139.94 140.20 139.61 140.15
20051028 139.99 140.20 139.37 139.62
20051031 139.61 139.87 139.34 139.60
20051101 139.58 140.36 139.52 140.32
20051102 140.37 141.15 140.18 141.10
20051103 140.93 141.18 139.85 139.97
20051104 140.08 140.85 139.42 139.78
20051107 139.60 139.70 138.50 138.89
20051108 138.69 138.93 137.80 138.15
20051109 138.12 138.43 137.60 138.30
20051110 138.65 138.76 138.07 138.13
20051111 137.74 138.45 137.50 138.41
20051114 138.35 139.40 138.25 138.83
20051115 138.90 139.38 138.84 139.38
20051116 139.41 139.85 138.90 139.06
20051117 139.09 139.70 138.50 139.64
20051118 139.58 140.24 139.07 140.24
20051121 140.31 140.74 139.32 139.60
20051122 139.73 140.41 139.47 140.28
20051123 140.39 140.44 139.54 140.35
20051124 140.22 140.40 139.94 140.18
20051125 140.32 140.62 140.11 140.30
20051128 140.23 140.95 139.97 140.80
20051129 140.84 141.09 140.40 140.90
20051130 140.88 141.35 140.54 141.20
20051201 141.25 141.64 140.78 141.60
20051202 141.32 141.77 140.70 141.30
20051205 141.84 142.70 141.69 142.41
20051206 142.44 142.81 142.35 142.39
20051207 142.33 142.55 141.55 141.90
20051208 141.83 142.59 141.31 142.20
20051209 142.28 142.68 141.77 142.55
20051212 142.49 143.62 142.14 143.10
20051213 143.37 143.59 143.13 143.25
20051214 143.46 143.58 140.18 140.85
20051215 140.73 141.14 138.95 139.20
20051216 139.17 139.95 138.20 138.93
20051219 139.10 140.04 138.91 139.44
20051220 139.36 139.95 138.57 139.01
20051221 139.25 139.39 138.55 138.95
20051222 138.97 139.21 138.29 138.47
20051223 138.48 138.65 137.60 138.06
20051226 137.94 138.12 137.60 137.77
20051227 137.96 139.07 137.75 138.87
20051228 139.11 139.90 138.83 139.55
20051229 139.47 139.88 139.33 139.52
20051230 139.61 139.83 138.73 139.53