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 |