インデックスに戻る
ユーロ／ドル 1999年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 19990101 | 1.1736 | 1.1804 | 1.1662 | 1.1697 |
| 19990104 | 1.1750 | 1.1899 | 1.1740 | 1.1837 |
| 19990105 | 1.1811 | 1.1835 | 1.1741 | 1.1761 |
| 19990106 | 1.1759 | 1.1784 | 1.1561 | 1.1628 |
| 19990107 | 1.1632 | 1.1736 | 1.1612 | 1.1712 |
| 19990108 | 1.1710 | 1.1720 | 1.1532 | 1.1585 |
| 19990111 | 1.1575 | 1.1610 | 1.1487 | 1.1494 |
| 19990112 | 1.1503 | 1.1580 | 1.1445 | 1.1560 |
| 19990113 | 1.1563 | 1.1790 | 1.1554 | 1.1669 |
| 19990114 | 1.1674 | 1.1730 | 1.1615 | 1.1690 |
| 19990115 | 1.1690 | 1.1750 | 1.1552 | 1.1555 |
| 19990118 | 1.1559 | 1.1621 | 1.1559 | 1.1613 |
| 19990119 | 1.1605 | 1.1643 | 1.1565 | 1.1595 |
| 19990120 | 1.1592 | 1.1611 | 1.1539 | 1.1565 |
| 19990121 | 1.1567 | 1.1619 | 1.1545 | 1.1602 |
| 19990122 | 1.1597 | 1.1626 | 1.1559 | 1.1588 |
| 19990125 | 1.1579 | 1.1613 | 1.1525 | 1.1535 |
| 19990126 | 1.1555 | 1.1595 | 1.1551 | 1.1560 |
| 19990127 | 1.1561 | 1.1565 | 1.1408 | 1.1444 |
| 19990128 | 1.1445 | 1.1471 | 1.1379 | 1.1420 |
| 19990129 | 1.1413 | 1.1432 | 1.1340 | 1.1362 |
| 19990201 | 1.1386 | 1.1398 | 1.1286 | 1.1309 |
| 19990202 | 1.1314 | 1.1365 | 1.1287 | 1.1351 |
| 19990203 | 1.1353 | 1.1363 | 1.1300 | 1.1314 |
| 19990204 | 1.1313 | 1.1348 | 1.1249 | 1.1340 |
| 19990205 | 1.1343 | 1.1372 | 1.1253 | 1.1266 |
| 19990208 | 1.1262 | 1.1335 | 1.1217 | 1.1323 |
| 19990209 | 1.1312 | 1.1345 | 1.1281 | 1.1315 |
| 19990210 | 1.1320 | 1.1363 | 1.1270 | 1.1326 |
| 19990211 | 1.1323 | 1.1336 | 1.1211 | 1.1223 |
| 19990212 | 1.1219 | 1.1308 | 1.1216 | 1.1308 |
| 19990215 | 1.1295 | 1.1304 | 1.1220 | 1.1223 |
| 19990216 | 1.1224 | 1.1238 | 1.1156 | 1.1209 |
| 19990217 | 1.1212 | 1.1267 | 1.1200 | 1.1248 |
| 19990218 | 1.1243 | 1.1279 | 1.1185 | 1.1195 |
| 19990219 | 1.1199 | 1.1210 | 1.1056 | 1.1069 |
| 19990222 | 1.1057 | 1.1063 | 1.0964 | 1.1021 |
| 19990223 | 1.1025 | 1.1069 | 1.0941 | 1.1007 |
| 19990224 | 1.1006 | 1.1048 | 1.0926 | 1.1007 |
| 19990225 | 1.1007 | 1.1079 | 1.0983 | 1.1034 |
| 19990226 | 1.1026 | 1.1047 | 1.0953 | 1.1028 |
| 19990301 | 1.0990 | 1.1025 | 1.0884 | 1.0892 |
| 19990302 | 1.0896 | 1.0948 | 1.0857 | 1.0941 |
| 19990303 | 1.0947 | 1.0947 | 1.0871 | 1.0875 |
| 19990304 | 1.0874 | 1.0881 | 1.0792 | 1.0799 |
| 19990305 | 1.0807 | 1.0867 | 1.0783 | 1.0823 |
| 19990308 | 1.0820 | 1.0926 | 1.0802 | 1.0888 |
| 19990309 | 1.0887 | 1.0917 | 1.0859 | 1.0881 |
| 19990310 | 1.0889 | 1.0978 | 1.0876 | 1.0943 |
| 19990311 | 1.0942 | 1.1061 | 1.0798 | 1.1042 |
| 19990312 | 1.1038 | 1.1042 | 1.0893 | 1.0905 |
| 19990315 | 1.0904 | 1.0961 | 1.0885 | 1.0932 |
| 19990316 | 1.0924 | 1.1007 | 1.0813 | 1.0996 |
| 19990317 | 1.1003 | 1.1046 | 1.0937 | 1.1002 |
| 19990318 | 1.1007 | 1.1070 | 1.0950 | 1.0972 |
| 19990319 | 1.0977 | 1.1001 | 1.0885 | 1.0896 |
| 19990322 | 1.0908 | 1.0920 | 1.0845 | 1.0907 |
| 19990323 | 1.0919 | 1.0931 | 1.0860 | 1.0892 |
| 19990324 | 1.0890 | 1.0963 | 1.0864 | 1.0870 |
| 19990325 | 1.0883 | 1.0908 | 1.0828 | 1.0839 |
| 19990326 | 1.0833 | 1.0868 | 1.0712 | 1.0800 |
| 19990329 | 1.0757 | 1.0790 | 1.0680 | 1.0732 |
| 19990330 | 1.0730 | 1.0778 | 1.0697 | 1.0732 |
| 19990331 | 1.0726 | 1.0825 | 1.0692 | 1.0762 |
| 19990401 | 1.0762 | 1.0823 | 1.0725 | 1.0795 |
| 19990402 | 1.0782 | 1.0805 | 1.0767 | 1.0786 |
| 19990405 | 1.0779 | 1.0797 | 1.0703 | 1.0712 |
| 19990406 | 1.0710 | 1.0862 | 1.0704 | 1.0830 |
| 19990407 | 1.0833 | 1.0851 | 1.0763 | 1.0775 |
| 19990408 | 1.0776 | 1.0872 | 1.0725 | 1.0742 |
| 19990409 | 1.0749 | 1.0815 | 1.0730 | 1.0797 |
| 19990412 | 1.0826 | 1.0880 | 1.0804 | 1.0804 |
| 19990413 | 1.0807 | 1.0832 | 1.0749 | 1.0782 |
| 19990414 | 1.0783 | 1.0819 | 1.0766 | 1.0802 |
| 19990415 | 1.0805 | 1.0816 | 1.0695 | 1.0713 |
| 19990416 | 1.0694 | 1.0718 | 1.0632 | 1.0705 |
| 19990419 | 1.0680 | 1.0708 | 1.0591 | 1.0660 |
| 19990420 | 1.0667 | 1.0685 | 1.0610 | 1.0625 |
| 19990421 | 1.0621 | 1.0636 | 1.0575 | 1.0584 |
| 19990422 | 1.0589 | 1.0661 | 1.0560 | 1.0646 |
| 19990423 | 1.0646 | 1.0684 | 1.0597 | 1.0599 |
| 19990426 | 1.0602 | 1.0628 | 1.0574 | 1.0590 |
| 19990427 | 1.0588 | 1.0670 | 1.0579 | 1.0662 |
| 19990428 | 1.0661 | 1.0700 | 1.0603 | 1.0620 |
| 19990429 | 1.0627 | 1.0640 | 1.0575 | 1.0608 |
| 19990430 | 1.0614 | 1.0635 | 1.0530 | 1.0570 |
| 19990503 | 1.0590 | 1.0606 | 1.0552 | 1.0567 |
| 19990504 | 1.0565 | 1.0634 | 1.0560 | 1.0630 |
| 19990505 | 1.0627 | 1.0827 | 1.0619 | 1.0762 |
| 19990506 | 1.0756 | 1.0827 | 1.0738 | 1.0792 |
| 19990507 | 1.0797 | 1.0816 | 1.0746 | 1.0757 |
| 19990510 | 1.0727 | 1.0841 | 1.0711 | 1.0782 |
| 19990511 | 1.0785 | 1.0805 | 1.0703 | 1.0712 |
| 19990512 | 1.0717 | 1.0733 | 1.0635 | 1.0646 |
| 19990513 | 1.0649 | 1.0680 | 1.0602 | 1.0656 |
| 19990514 | 1.0666 | 1.0743 | 1.0640 | 1.0659 |
| 19990517 | 1.0676 | 1.0689 | 1.0640 | 1.0671 |
| 19990518 | 1.0670 | 1.0709 | 1.0656 | 1.0674 |
| 19990519 | 1.0681 | 1.0691 | 1.0623 | 1.0662 |
| 19990520 | 1.0663 | 1.0718 | 1.0615 | 1.0623 |
| 19990521 | 1.0622 | 1.0625 | 1.0546 | 1.0584 |
| 19990524 | 1.0566 | 1.0609 | 1.0549 | 1.0607 |
| 19990525 | 1.0596 | 1.0645 | 1.0564 | 1.0624 |
| 19990526 | 1.0619 | 1.0625 | 1.0438 | 1.0443 |
| 19990527 | 1.0445 | 1.0490 | 1.0408 | 1.0423 |
| 19990528 | 1.0426 | 1.0509 | 1.0396 | 1.0429 |
| 19990531 | 1.0462 | 1.0484 | 1.0415 | 1.0420 |
| 19990601 | 1.0423 | 1.0475 | 1.0409 | 1.0448 |
| 19990602 | 1.0453 | 1.0464 | 1.0328 | 1.0359 |
| 19990603 | 1.0365 | 1.0417 | 1.0304 | 1.0324 |
| 19990604 | 1.0323 | 1.0379 | 1.0274 | 1.0377 |
| 19990607 | 1.0358 | 1.0366 | 1.0258 | 1.0328 |
| 19990608 | 1.0291 | 1.0474 | 1.0266 | 1.0466 |
| 19990609 | 1.0458 | 1.0488 | 1.0423 | 1.0466 |
| 19990610 | 1.0473 | 1.0523 | 1.0434 | 1.0482 |
| 19990611 | 1.0482 | 1.0558 | 1.0470 | 1.0519 |
| 19990614 | 1.0502 | 1.0508 | 1.0409 | 1.0423 |
| 19990615 | 1.0422 | 1.0438 | 1.0381 | 1.0426 |
| 19990616 | 1.0425 | 1.0440 | 1.0288 | 1.0308 |
| 19990617 | 1.0308 | 1.0359 | 1.0296 | 1.0343 |
| 19990618 | 1.0344 | 1.0433 | 1.0293 | 1.0397 |
| 19990621 | 1.0393 | 1.0420 | 1.0307 | 1.0347 |
| 19990622 | 1.0347 | 1.0359 | 1.0293 | 1.0325 |
| 19990623 | 1.0323 | 1.0352 | 1.0271 | 1.0337 |
| 19990624 | 1.0338 | 1.0417 | 1.0305 | 1.0412 |
| 19990625 | 1.0405 | 1.0481 | 1.0400 | 1.0430 |
| 19990628 | 1.0400 | 1.0439 | 1.0330 | 1.0331 |
| 19990629 | 1.0330 | 1.0368 | 1.0316 | 1.0319 |
| 19990630 | 1.0316 | 1.0355 | 1.0296 | 1.0351 |
| 19990701 | 1.0358 | 1.0396 | 1.0202 | 1.0230 |
| 19990702 | 1.0239 | 1.0258 | 1.0208 | 1.0249 |
| 19990705 | 1.0250 | 1.0259 | 1.0215 | 1.0223 |
| 19990706 | 1.0223 | 1.0260 | 1.0184 | 1.0236 |
| 19990707 | 1.0249 | 1.0272 | 1.0197 | 1.0222 |
| 19990708 | 1.0180 | 1.0228 | 1.0146 | 1.0222 |
| 19990709 | 1.0223 | 1.0244 | 1.0164 | 1.0196 |
| 19990712 | 1.0196 | 1.0200 | 1.0115 | 1.0145 |
| 19990713 | 1.0148 | 1.0211 | 1.0108 | 1.0170 |
| 19990714 | 1.0171 | 1.0228 | 1.0124 | 1.0136 |
| 19990715 | 1.0205 | 1.0260 | 1.0184 | 1.0190 |
| 19990716 | 1.0201 | 1.0233 | 1.0183 | 1.0201 |
| 19990719 | 1.0188 | 1.0329 | 1.0125 | 1.0313 |
| 19990720 | 1.0310 | 1.0436 | 1.0280 | 1.0400 |
| 19990721 | 1.0400 | 1.0500 | 1.0300 | 1.0500 |
| 19990722 | 1.0522 | 1.0570 | 1.0475 | 1.0508 |
| 19990723 | 1.0512 | 1.0546 | 1.0455 | 1.0504 |
| 19990726 | 1.0504 | 1.0724 | 1.0504 | 1.0647 |
| 19990727 | 1.0642 | 1.0703 | 1.0603 | 1.0632 |
| 19990728 | 1.0635 | 1.0692 | 1.0591 | 1.0662 |
| 19990729 | 1.0668 | 1.0743 | 1.0650 | 1.0725 |
| 19990730 | 1.0715 | 1.0742 | 1.0678 | 1.0711 |
| 19990802 | 1.0702 | 1.0709 | 1.0631 | 1.0691 |
| 19990803 | 1.0678 | 1.0702 | 1.0632 | 1.0680 |
| 19990804 | 1.0676 | 1.0796 | 1.0672 | 1.0776 |
| 19990805 | 1.0767 | 1.0825 | 1.0746 | 1.0758 |
| 19990806 | 1.0760 | 1.0793 | 1.0721 | 1.0742 |
| 19990809 | 1.0740 | 1.0740 | 1.0682 | 1.0717 |
| 19990810 | 1.0724 | 1.0767 | 1.0700 | 1.0710 |
| 19990811 | 1.0709 | 1.0725 | 1.0642 | 1.0658 |
| 19990812 | 1.0659 | 1.0675 | 1.0625 | 1.0674 |
| 19990813 | 1.0675 | 1.0696 | 1.0560 | 1.0567 |
| 19990816 | 1.0580 | 1.0601 | 1.0547 | 1.0581 |
| 19990817 | 1.0583 | 1.0589 | 1.0491 | 1.0507 |
| 19990818 | 1.0513 | 1.0561 | 1.0500 | 1.0520 |
| 19990819 | 1.0527 | 1.0648 | 1.0461 | 1.0644 |
| 19990820 | 1.0637 | 1.0691 | 1.0627 | 1.0672 |
| 19990823 | 1.0673 | 1.0678 | 1.0467 | 1.0490 |
| 19990824 | 1.0489 | 1.0549 | 1.0393 | 1.0544 |
| 19990825 | 1.0537 | 1.0547 | 1.0409 | 1.0424 |
| 19990826 | 1.0429 | 1.0472 | 1.0413 | 1.0453 |
| 19990827 | 1.0459 | 1.0489 | 1.0430 | 1.0464 |
| 19990830 | 1.0481 | 1.0488 | 1.0438 | 1.0482 |
| 19990831 | 1.0498 | 1.0609 | 1.0484 | 1.0566 |
| 19990901 | 1.0566 | 1.0639 | 1.0561 | 1.0582 |
| 19990902 | 1.0582 | 1.0728 | 1.0558 | 1.0689 |
| 19990903 | 1.0686 | 1.0721 | 1.0589 | 1.0612 |
| 19990906 | 1.0580 | 1.0620 | 1.0573 | 1.0575 |
| 19990907 | 1.0570 | 1.0603 | 1.0519 | 1.0587 |
| 19990908 | 1.0590 | 1.0646 | 1.0568 | 1.0598 |
| 19990909 | 1.0596 | 1.0634 | 1.0526 | 1.0538 |
| 19990910 | 1.0536 | 1.0560 | 1.0351 | 1.0374 |
| 19990913 | 1.0352 | 1.0430 | 1.0302 | 1.0424 |
| 19990914 | 1.0417 | 1.0436 | 1.0322 | 1.0358 |
| 19990915 | 1.0358 | 1.0424 | 1.0285 | 1.0409 |
| 19990916 | 1.0405 | 1.0471 | 1.0353 | 1.0383 |
| 19990917 | 1.0390 | 1.0428 | 1.0365 | 1.0423 |
| 19990920 | 1.0409 | 1.0451 | 1.0349 | 1.0355 |
| 19990921 | 1.0367 | 1.0503 | 1.0359 | 1.0491 |
| 19990922 | 1.0494 | 1.0537 | 1.0409 | 1.0439 |
| 19990923 | 1.0445 | 1.0509 | 1.0400 | 1.0503 |
| 19990924 | 1.0513 | 1.0541 | 1.0422 | 1.0439 |
| 19990927 | 1.0438 | 1.0478 | 1.0396 | 1.0462 |
| 19990928 | 1.0460 | 1.0568 | 1.0450 | 1.0525 |
| 19990929 | 1.0519 | 1.0655 | 1.0519 | 1.0645 |
| 19990930 | 1.0643 | 1.0702 | 1.0613 | 1.0684 |
| 19991001 | 1.0681 | 1.0767 | 1.0664 | 1.0725 |
| 19991004 | 1.0716 | 1.0773 | 1.0691 | 1.0737 |
| 19991005 | 1.0735 | 1.0759 | 1.0674 | 1.0737 |
| 19991006 | 1.0734 | 1.0779 | 1.0682 | 1.0687 |
| 19991007 | 1.0692 | 1.0746 | 1.0665 | 1.0717 |
| 19991008 | 1.0714 | 1.0718 | 1.0602 | 1.0632 |
| 19991011 | 1.0619 | 1.0655 | 1.0611 | 1.0638 |
| 19991012 | 1.0634 | 1.0774 | 1.0631 | 1.0772 |
| 19991013 | 1.0772 | 1.0818 | 1.0737 | 1.0806 |
| 19991014 | 1.0812 | 1.0840 | 1.0754 | 1.0776 |
| 19991015 | 1.0777 | 1.0912 | 1.0767 | 1.0894 |
| 19991018 | 1.0901 | 1.0904 | 1.0803 | 1.0812 |
| 19991019 | 1.0820 | 1.0849 | 1.0779 | 1.0825 |
| 19991020 | 1.0828 | 1.0842 | 1.0727 | 1.0749 |
| 19991021 | 1.0767 | 1.0831 | 1.0758 | 1.0802 |
| 19991022 | 1.0808 | 1.0812 | 1.0656 | 1.0690 |
| 19991025 | 1.0692 | 1.0705 | 1.0638 | 1.0675 |
| 19991026 | 1.0679 | 1.0697 | 1.0566 | 1.0592 |
| 19991027 | 1.0596 | 1.0640 | 1.0480 | 1.0518 |
| 19991028 | 1.0524 | 1.0545 | 1.0474 | 1.0511 |
| 19991029 | 1.0523 | 1.0559 | 1.0438 | 1.0549 |
| 19991101 | 1.0553 | 1.0591 | 1.0486 | 1.0513 |
| 19991102 | 1.0521 | 1.0555 | 1.0487 | 1.0527 |
| 19991103 | 1.0525 | 1.0533 | 1.0459 | 1.0489 |
| 19991104 | 1.0489 | 1.0541 | 1.0350 | 1.0375 |
| 19991105 | 1.0374 | 1.0433 | 1.0364 | 1.0421 |
| 19991108 | 1.0446 | 1.0463 | 1.0345 | 1.0383 |
| 19991109 | 1.0382 | 1.0433 | 1.0366 | 1.0403 |
| 19991110 | 1.0402 | 1.0454 | 1.0389 | 1.0447 |
| 19991111 | 1.0445 | 1.0450 | 1.0393 | 1.0405 |
| 19991112 | 1.0407 | 1.0415 | 1.0291 | 1.0318 |
| 19991115 | 1.0330 | 1.0339 | 1.0297 | 1.0332 |
| 19991116 | 1.0329 | 1.0356 | 1.0290 | 1.0302 |
| 19991117 | 1.0301 | 1.0445 | 1.0301 | 1.0416 |
| 19991118 | 1.0414 | 1.0437 | 1.0262 | 1.0296 |
| 19991119 | 1.0294 | 1.0336 | 1.0245 | 1.0300 |
| 19991122 | 1.0303 | 1.0339 | 1.0295 | 1.0321 |
| 19991123 | 1.0321 | 1.0335 | 1.0255 | 1.0279 |
| 19991124 | 1.0280 | 1.0285 | 1.0150 | 1.0185 |
| 19991125 | 1.0186 | 1.0213 | 1.0166 | 1.0179 |
| 19991126 | 1.0180 | 1.0199 | 1.0070 | 1.0171 |
| 19991129 | 1.0153 | 1.0201 | 1.0036 | 1.0103 |
| 19991130 | 1.0101 | 1.0140 | 1.0045 | 1.0093 |
| 19991201 | 1.0094 | 1.0128 | 1.0048 | 1.0086 |
| 19991202 | 1.0086 | 1.0105 | 0.9995 | 1.0013 |
| 19991203 | 1.0020 | 1.0041 | 0.9990 | 1.0017 |
| 19991206 | 1.0023 | 1.0264 | 1.0000 | 1.0228 |
| 19991207 | 1.0224 | 1.0297 | 1.0198 | 1.0254 |
| 19991208 | 1.0254 | 1.0288 | 1.0224 | 1.0278 |
| 19991209 | 1.0280 | 1.0286 | 1.0106 | 1.0214 |
| 19991210 | 1.0220 | 1.0224 | 1.0112 | 1.0134 |
| 19991213 | 1.0135 | 1.0160 | 1.0135 | 1.0144 |
| 19991214 | 1.0140 | 1.0150 | 1.0026 | 1.0057 |
| 19991215 | 1.0059 | 1.0088 | 1.0013 | 1.0071 |
| 19991216 | 1.0073 | 1.0192 | 1.0065 | 1.0170 |
| 19991217 | 1.0193 | 1.0247 | 1.0060 | 1.0087 |
| 19991220 | 1.0086 | 1.0145 | 1.0040 | 1.0133 |
| 19991221 | 1.0137 | 1.0154 | 1.0075 | 1.0085 |
| 19991222 | 1.0086 | 1.0180 | 1.0060 | 1.0093 |
| 19991223 | 1.0095 | 1.0178 | 1.0076 | 1.0156 |
| 19991224 | 1.0163 | 1.0171 | 1.0106 | 1.0110 |
| 19991227 | 1.0128 | 1.0152 | 1.0115 | 1.0132 |
| 19991228 | 1.0137 | 1.0139 | 1.0038 | 1.0070 |
| 19991229 | 1.0077 | 1.0106 | 1.0036 | 1.0051 |
| 19991230 | 1.0049 | 1.0091 | 1.0020 | 1.0086 |
| 19991231 | 1.0090 | 1.0136 | 1.0046 | 1.0062 |