インデックスに戻る
ユーロ/ドル 2002年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 20020102 | 0.8892 | 0.9066 | 0.8880 | 0.9032 |
| 20020103 | 0.9035 | 0.9058 | 0.8972 | 0.8992 |
| 20020104 | 0.8985 | 0.9001 | 0.8935 | 0.8947 |
| 20020107 | 0.8953 | 0.8996 | 0.8878 | 0.8934 |
| 20020108 | 0.8934 | 0.8996 | 0.8878 | 0.8930 |
| 20020109 | 0.8931 | 0.8951 | 0.8862 | 0.8909 |
| 20020110 | 0.8909 | 0.8938 | 0.8896 | 0.8913 |
| 20020111 | 0.8913 | 0.8931 | 0.8893 | 0.8923 |
| 20020114 | 0.8942 | 0.8953 | 0.8912 | 0.8938 |
| 20020115 | 0.8944 | 0.8945 | 0.8819 | 0.8823 |
| 20020116 | 0.8822 | 0.8845 | 0.8794 | 0.8825 |
| 20020117 | 0.8824 | 0.8851 | 0.8784 | 0.8806 |
| 20020118 | 0.8807 | 0.8857 | 0.8787 | 0.8841 |
| 20020121 | 0.8860 | 0.8866 | 0.8828 | 0.8830 |
| 20020122 | 0.8833 | 0.8865 | 0.8812 | 0.8855 |
| 20020123 | 0.8882 | 0.8890 | 0.8768 | 0.8780 |
| 20020124 | 0.8782 | 0.8793 | 0.8754 | 0.8775 |
| 20020125 | 0.8776 | 0.8785 | 0.8633 | 0.8640 |
| 20020128 | 0.8644 | 0.8662 | 0.8572 | 0.8620 |
| 20020129 | 0.8610 | 0.8658 | 0.8592 | 0.8650 |
| 20020130 | 0.8650 | 0.8674 | 0.8600 | 0.8610 |
| 20020131 | 0.8612 | 0.8647 | 0.8577 | 0.8580 |
| 20020201 | 0.8583 | 0.8643 | 0.8564 | 0.8615 |
| 20020204 | 0.8618 | 0.8709 | 0.8607 | 0.8700 |
| 20020205 | 0.8693 | 0.8731 | 0.8651 | 0.8670 |
| 20020206 | 0.8677 | 0.8707 | 0.8633 | 0.8675 |
| 20020207 | 0.8676 | 0.8717 | 0.8646 | 0.8700 |
| 20020208 | 0.8703 | 0.8754 | 0.8700 | 0.8725 |
| 20020211 | 0.8702 | 0.8801 | 0.8702 | 0.8760 |
| 20020212 | 0.8767 | 0.8800 | 0.8740 | 0.8765 |
| 20020213 | 0.8767 | 0.8770 | 0.8708 | 0.8710 |
| 20020214 | 0.8714 | 0.8748 | 0.8681 | 0.8735 |
| 20020215 | 0.8741 | 0.8742 | 0.8695 | 0.8720 |
| 20020218 | 0.8731 | 0.8740 | 0.8701 | 0.8705 |
| 20020219 | 0.8705 | 0.8782 | 0.8665 | 0.8760 |
| 20020220 | 0.8763 | 0.8782 | 0.8688 | 0.8690 |
| 20020221 | 0.8700 | 0.8719 | 0.8681 | 0.8695 |
| 20020222 | 0.8700 | 0.8778 | 0.8682 | 0.8750 |
| 20020225 | 0.8753 | 0.8756 | 0.8688 | 0.8690 |
| 20020226 | 0.8692 | 0.8722 | 0.8615 | 0.8635 |
| 20020227 | 0.8631 | 0.8669 | 0.8625 | 0.8650 |
| 20020228 | 0.8656 | 0.8698 | 0.8628 | 0.8685 |
| 20020301 | 0.8685 | 0.8695 | 0.8632 | 0.8650 |
| 20020304 | 0.8651 | 0.8715 | 0.8633 | 0.8690 |
| 20020305 | 0.8694 | 0.8729 | 0.8650 | 0.8715 |
| 20020306 | 0.8712 | 0.8776 | 0.8696 | 0.8760 |
| 20020307 | 0.8768 | 0.8840 | 0.8740 | 0.8810 |
| 20020308 | 0.8812 | 0.8819 | 0.8721 | 0.8740 |
| 20020311 | 0.8739 | 0.8773 | 0.8733 | 0.8750 |
| 20020312 | 0.8757 | 0.8765 | 0.8705 | 0.8755 |
| 20020313 | 0.8745 | 0.8785 | 0.8724 | 0.8755 |
| 20020314 | 0.8760 | 0.8845 | 0.8754 | 0.8820 |
| 20020315 | 0.8823 | 0.8870 | 0.8808 | 0.8820 |
| 20020318 | 0.8815 | 0.8829 | 0.8782 | 0.8820 |
| 20020319 | 0.8820 | 0.8843 | 0.8795 | 0.8820 |
| 20020320 | 0.8809 | 0.8860 | 0.8786 | 0.8850 |
| 20020321 | 0.8855 | 0.8861 | 0.8806 | 0.8820 |
| 20020322 | 0.8822 | 0.8826 | 0.8747 | 0.8770 |
| 20020325 | 0.8767 | 0.8781 | 0.8753 | 0.8765 |
| 20020326 | 0.8772 | 0.8799 | 0.8732 | 0.8765 |
| 20020327 | 0.8762 | 0.8770 | 0.8719 | 0.8720 |
| 20020328 | 0.8727 | 0.8741 | 0.8700 | 0.8700 |
| 20020329 | 0.8713 | 0.8728 | 0.8707 | 0.8715 |
| 20020401 | 0.8714 | 0.8822 | 0.8714 | 0.8800 |
| 20020402 | 0.8790 | 0.8816 | 0.8773 | 0.8785 |
| 20020403 | 0.8790 | 0.8832 | 0.8775 | 0.8805 |
| 20020404 | 0.8810 | 0.8857 | 0.8765 | 0.8780 |
| 20020405 | 0.8775 | 0.8815 | 0.8773 | 0.8780 |
| 20020408 | 0.8786 | 0.8793 | 0.8736 | 0.8740 |
| 20020409 | 0.8744 | 0.8811 | 0.8738 | 0.8800 |
| 20020410 | 0.8811 | 0.8825 | 0.8788 | 0.8817 |
| 20020411 | 0.8804 | 0.8847 | 0.8791 | 0.8825 |
| 20020412 | 0.8812 | 0.8824 | 0.8774 | 0.8790 |
| 20020415 | 0.8797 | 0.8823 | 0.8789 | 0.8790 |
| 20020416 | 0.8795 | 0.8840 | 0.8792 | 0.8825 |
| 20020417 | 0.8820 | 0.8909 | 0.8819 | 0.8900 |
| 20020418 | 0.8906 | 0.8923 | 0.8855 | 0.8909 |
| 20020419 | 0.8905 | 0.8923 | 0.8878 | 0.8915 |
| 20020422 | 0.8900 | 0.8907 | 0.8868 | 0.8890 |
| 20020423 | 0.8890 | 0.8902 | 0.8862 | 0.8885 |
| 20020424 | 0.8883 | 0.8932 | 0.8875 | 0.8925 |
| 20020425 | 0.8923 | 0.8993 | 0.8916 | 0.8975 |
| 20020426 | 0.8978 | 0.9023 | 0.8960 | 0.9015 |
| 20020429 | 0.9013 | 0.9045 | 0.9010 | 0.9030 |
| 20020430 | 0.9031 | 0.9040 | 0.8991 | 0.8995 |
| 20020501 | 0.9001 | 0.9087 | 0.8995 | 0.9055 |
| 20020502 | 0.9067 | 0.9076 | 0.9011 | 0.9025 |
| 20020503 | 0.9030 | 0.9176 | 0.9024 | 0.9170 |
| 20020506 | 0.9165 | 0.9185 | 0.9136 | 0.9175 |
| 20020507 | 0.9179 | 0.9190 | 0.9114 | 0.9150 |
| 20020508 | 0.9129 | 0.9143 | 0.9037 | 0.9035 |
| 20020509 | 0.9044 | 0.9115 | 0.9041 | 0.9090 |
| 20020510 | 0.9088 | 0.9148 | 0.9086 | 0.9135 |
| 20020513 | 0.9128 | 0.9168 | 0.9096 | 0.9110 |
| 20020514 | 0.9109 | 0.9114 | 0.9012 | 0.9020 |
| 20020515 | 0.9013 | 0.9127 | 0.8996 | 0.9120 |
| 20020516 | 0.9112 | 0.9141 | 0.9086 | 0.9115 |
| 20020517 | 0.9116 | 0.9220 | 0.9114 | 0.9205 |
| 20020520 | 0.9203 | 0.9228 | 0.9180 | 0.9205 |
| 20020521 | 0.9210 | 0.9222 | 0.9161 | 0.9190 |
| 20020522 | 0.9184 | 0.9278 | 0.9182 | 0.9250 |
| 20020523 | 0.9256 | 0.9270 | 0.9180 | 0.9210 |
| 20020524 | 0.9208 | 0.9231 | 0.9163 | 0.9205 |
| 20020527 | 0.9205 | 0.9222 | 0.9183 | 0.9190 |
| 20020528 | 0.9204 | 0.9307 | 0.9200 | 0.9280 |
| 20020529 | 0.9285 | 0.9369 | 0.9271 | 0.9350 |
| 20020530 | 0.9352 | 0.9415 | 0.9351 | 0.9365 |
| 20020531 | 0.9370 | 0.9401 | 0.9282 | 0.9335 |
| 20020603 | 0.9316 | 0.9413 | 0.9304 | 0.9405 |
| 20020604 | 0.9401 | 0.9453 | 0.9390 | 0.9385 |
| 20020605 | 0.9395 | 0.9415 | 0.9353 | 0.9390 |
| 20020606 | 0.9397 | 0.9479 | 0.9335 | 0.9470 |
| 20020607 | 0.9463 | 0.9490 | 0.9428 | 0.9430 |
| 20020610 | 0.9431 | 0.9485 | 0.9389 | 0.9440 |
| 20020611 | 0.9433 | 0.9495 | 0.9405 | 0.9480 |
| 20020612 | 0.9481 | 0.9507 | 0.9429 | 0.9435 |
| 20020613 | 0.9443 | 0.9474 | 0.9394 | 0.9430 |
| 20020614 | 0.9427 | 0.9525 | 0.9416 | 0.9450 |
| 20020617 | 0.9444 | 0.9466 | 0.9411 | 0.9435 |
| 20020618 | 0.9441 | 0.9521 | 0.9437 | 0.9515 |
| 20020619 | 0.9532 | 0.9580 | 0.9522 | 0.9570 |
| 20020620 | 0.9566 | 0.9668 | 0.9557 | 0.9645 |
| 20020621 | 0.9641 | 0.9719 | 0.9631 | 0.9710 |
| 20020624 | 0.9706 | 0.9817 | 0.9681 | 0.9702 |
| 20020625 | 0.9706 | 0.9794 | 0.9660 | 0.9790 |
| 20020626 | 0.9839 | 0.9945 | 0.9785 | 0.9802 |
| 20020627 | 0.9822 | 0.9900 | 0.9808 | 0.9880 |
| 20020628 | 0.9910 | 0.9990 | 0.9835 | 0.9915 |
| 20020701 | 0.9923 | 0.9974 | 0.9861 | 0.9905 |
| 20020702 | 0.9913 | 0.9915 | 0.9799 | 0.9860 |
| 20020703 | 0.9837 | 0.9846 | 0.9765 | 0.9800 |
| 20020704 | 0.9802 | 0.9820 | 0.9747 | 0.9790 |
| 20020705 | 0.9766 | 0.9773 | 0.9715 | 0.9725 |
| 20020708 | 0.9754 | 0.9906 | 0.9758 | 0.9900 |
| 20020709 | 0.9893 | 0.9952 | 0.9870 | 0.9930 |
| 20020710 | 0.9910 | 0.9970 | 0.9857 | 0.9880 |
| 20020711 | 0.9890 | 0.9940 | 0.9835 | 0.9885 |
| 20020712 | 0.9856 | 0.9925 | 0.9852 | 0.9910 |
| 20020715 | 0.9932 | 1.0089 | 0.9929 | 1.0030 |
| 20020716 | 1.0042 | 1.0148 | 1.0044 | 1.0115 |
| 20020717 | 1.0117 | 1.0162 | 1.0032 | 1.0065 |
| 20020718 | 1.0061 | 1.0116 | 1.0042 | 1.0110 |
| 20020719 | 1.0106 | 1.0230 | 1.0100 | 1.0110 |
| 20020722 | 1.0122 | 1.0134 | 1.0055 | 1.0080 |
| 20020723 | 1.0041 | 1.0056 | 0.9844 | 0.9885 |
| 20020724 | 0.9896 | 0.9982 | 0.9873 | 0.9945 |
| 20020725 | 0.9947 | 1.0048 | 0.9948 | 1.0040 |
| 20020726 | 1.0050 | 1.0068 | 0.9860 | 0.9865 |
| 20020729 | 0.9855 | 0.9888 | 0.9770 | 0.9805 |
| 20020730 | 0.9813 | 0.9893 | 0.9778 | 0.9830 |
| 20020731 | 0.9831 | 0.9854 | 0.9759 | 0.9770 |
| 20020801 | 0.9775 | 0.9858 | 0.9725 | 0.9840 |
| 20020802 | 0.9870 | 0.9918 | 0.9837 | 0.9860 |
| 20020805 | 0.9860 | 0.9877 | 0.9800 | 0.9795 |
| 20020806 | 0.9787 | 0.9798 | 0.9622 | 0.9660 |
| 20020807 | 0.9673 | 0.9764 | 0.9660 | 0.9745 |
| 20020808 | 0.9762 | 0.9773 | 0.9641 | 0.9670 |
| 20020809 | 0.9666 | 0.9740 | 0.9657 | 0.9695 |
| 20020812 | 0.9702 | 0.9800 | 0.9697 | 0.9785 |
| 20020813 | 0.9784 | 0.9840 | 0.9753 | 0.9830 |
| 20020814 | 0.9835 | 0.9894 | 0.9781 | 0.9790 |
| 20020815 | 0.9792 | 0.9848 | 0.9745 | 0.9815 |
| 20020816 | 0.9815 | 0.9867 | 0.9783 | 0.9845 |
| 20020819 | 0.9842 | 0.9872 | 0.9750 | 0.9755 |
| 20020820 | 0.9772 | 0.9808 | 0.9728 | 0.9785 |
| 20020821 | 0.9796 | 0.9847 | 0.9752 | 0.9800 |
| 20020822 | 0.9794 | 0.9795 | 0.9674 | 0.9685 |
| 20020823 | 0.9690 | 0.9733 | 0.9664 | 0.9725 |
| 20020826 | 0.9732 | 0.9740 | 0.9685 | 0.9715 |
| 20020827 | 0.9712 | 0.9838 | 0.9711 | 0.9830 |
| 20020828 | 0.9817 | 0.9835 | 0.9790 | 0.9785 |
| 20020829 | 0.9778 | 0.9886 | 0.9777 | 0.9845 |
| 20020830 | 0.9838 | 0.9862 | 0.9795 | 0.9815 |
| 20020902 | 0.9812 | 0.9855 | 0.9798 | 0.9835 |
| 20020903 | 0.9842 | 0.9975 | 0.9831 | 0.9965 |
| 20020904 | 0.9962 | 0.9973 | 0.9903 | 0.9925 |
| 20020905 | 0.9914 | 0.9990 | 0.9887 | 0.9915 |
| 20020906 | 0.9911 | 0.9954 | 0.9804 | 0.9810 |
| 20020909 | 0.9820 | 0.9829 | 0.9780 | 0.9790 |
| 20020910 | 0.9795 | 0.9838 | 0.9722 | 0.9750 |
| 20020911 | 0.9751 | 0.9770 | 0.9701 | 0.9755 |
| 20020912 | 0.9762 | 0.9823 | 0.9740 | 0.9815 |
| 20020913 | 0.9820 | 0.9840 | 0.9704 | 0.9710 |
| 20020916 | 0.9719 | 0.9728 | 0.9664 | 0.9685 |
| 20020917 | 0.9667 | 0.9748 | 0.9608 | 0.9740 |
| 20020918 | 0.9735 | 0.9796 | 0.9687 | 0.9775 |
| 20020919 | 0.9771 | 0.9873 | 0.9764 | 0.9860 |
| 20020920 | 0.9871 | 0.9874 | 0.9783 | 0.9815 |
| 20020923 | 0.9796 | 0.9858 | 0.9750 | 0.9780 |
| 20020924 | 0.9766 | 0.9838 | 0.9758 | 0.9810 |
| 20020925 | 0.9820 | 0.9853 | 0.9756 | 0.9755 |
| 20020926 | 0.9778 | 0.9810 | 0.9727 | 0.9760 |
| 20020927 | 0.9770 | 0.9813 | 0.9747 | 0.9800 |
| 20020930 | 0.9810 | 0.9900 | 0.9812 | 0.9870 |
| 20021001 | 0.9867 | 0.9892 | 0.9824 | 0.9825 |
| 20021002 | 0.9818 | 0.9871 | 0.9811 | 0.9860 |
| 20021003 | 0.9862 | 0.9910 | 0.9856 | 0.9875 |
| 20021004 | 0.9869 | 0.9888 | 0.9780 | 0.9785 |
| 20021007 | 0.9793 | 0.9839 | 0.9778 | 0.9830 |
| 20021008 | 0.9824 | 0.9845 | 0.9765 | 0.9780 |
| 20021009 | 0.9796 | 0.9914 | 0.9779 | 0.9890 |
| 20021010 | 0.9897 | 0.9927 | 0.9847 | 0.9860 |
| 20021011 | 0.9850 | 0.9880 | 0.9833 | 0.9865 |
| 20021014 | 0.9880 | 0.9892 | 0.9855 | 0.9865 |
| 20021015 | 0.9867 | 0.9886 | 0.9791 | 0.9810 |
| 20021016 | 0.9812 | 0.9835 | 0.9802 | 0.9810 |
| 20021017 | 0.9805 | 0.9806 | 0.9696 | 0.9700 |
| 20021018 | 0.9710 | 0.9743 | 0.9699 | 0.9720 |
| 20021021 | 0.9711 | 0.9763 | 0.9686 | 0.9730 |
| 20021022 | 0.9740 | 0.9802 | 0.9720 | 0.9770 |
| 20021023 | 0.9764 | 0.9796 | 0.9747 | 0.9760 |
| 20021024 | 0.9740 | 0.9785 | 0.9724 | 0.9775 |
| 20021025 | 0.9779 | 0.9795 | 0.9756 | 0.9775 |
| 20021028 | 0.9766 | 0.9848 | 0.9729 | 0.9840 |
| 20021029 | 0.9844 | 0.9867 | 0.9808 | 0.9825 |
| 20021030 | 0.9826 | 0.9853 | 0.9816 | 0.9835 |
| 20021031 | 0.9839 | 0.9910 | 0.9837 | 0.9900 |
| 20021101 | 0.9905 | 1.0004 | 0.9891 | 0.9960 |
| 20021104 | 0.9968 | 0.9982 | 0.9932 | 0.9975 |
| 20021105 | 0.9975 | 1.0043 | 0.9972 | 0.9995 |
| 20021106 | 0.9982 | 1.0050 | 0.9944 | 1.0031 |
| 20021107 | 1.0053 | 1.0100 | 0.9988 | 1.0090 |
| 20021108 | 1.0080 | 1.0148 | 1.0074 | 1.0125 |
| 20021111 | 1.0125 | 1.0171 | 1.0094 | 1.0100 |
| 20021112 | 1.0100 | 1.0137 | 1.0065 | 1.0125 |
| 20021113 | 1.0122 | 1.0127 | 1.0045 | 1.0075 |
| 20021114 | 1.0060 | 1.0100 | 1.0030 | 1.0035 |
| 20021115 | 1.0037 | 1.0100 | 1.0012 | 1.0095 |
| 20021118 | 1.0101 | 1.0118 | 1.0062 | 1.0085 |
| 20021119 | 1.0094 | 1.0139 | 1.0010 | 1.0035 |
| 20021120 | 1.0034 | 1.0045 | 0.9990 | 1.0015 |
| 20021121 | 1.0007 | 1.0041 | 0.9978 | 1.0015 |
| 20021122 | 1.0022 | 1.0035 | 0.9960 | 0.9960 |
| 20021125 | 0.9964 | 0.9968 | 0.9893 | 0.9920 |
| 20021126 | 0.9915 | 0.9938 | 0.9895 | 0.9930 |
| 20021127 | 0.9936 | 0.9940 | 0.9876 | 0.9900 |
| 20021128 | 0.9903 | 0.9962 | 0.9893 | 0.9945 |
| 20021129 | 0.9931 | 0.9955 | 0.9918 | 0.9945 |
| 20021202 | 0.9939 | 0.9983 | 0.9861 | 0.9970 |
| 20021203 | 0.9965 | 1.0003 | 0.9951 | 0.9965 |
| 20021204 | 0.9967 | 1.0030 | 0.9964 | 1.0005 |
| 20021205 | 1.0014 | 1.0026 | 0.9971 | 1.0000 |
| 20021206 | 1.0003 | 1.0135 | 1.0001 | 1.0095 |
| 20021209 | 1.0100 | 1.0114 | 1.0068 | 1.0100 |
| 20021210 | 1.0105 | 1.0140 | 1.0071 | 1.0075 |
| 20021211 | 1.0074 | 1.0102 | 1.0060 | 1.0080 |
| 20021212 | 1.0080 | 1.0196 | 1.0076 | 1.0180 |
| 20021213 | 1.0184 | 1.0260 | 1.0173 | 1.0230 |
| 20021216 | 1.0232 | 1.0249 | 1.0195 | 1.0225 |
| 20021217 | 1.0210 | 1.0334 | 1.0210 | 1.0280 |
| 20021218 | 1.0264 | 1.0283 | 1.0225 | 1.0265 |
| 20021219 | 1.0282 | 1.0288 | 1.0225 | 1.0270 |
| 20021220 | 1.0265 | 1.0276 | 1.0242 | 1.0265 |
| 20021223 | 1.0258 | 1.0318 | 1.0217 | 1.0255 |
| 20021224 | 1.0258 | 1.0326 | 1.0255 | 1.0295 |
| 20021225 | 1.0302 | 1.0323 | 1.0299 | 1.0318 |
| 20021226 | 1.0319 | 1.0379 | 1.0318 | 1.0370 |
| 20021227 | 1.0365 | 1.0444 | 1.0360 | 1.0435 |
| 20021230 | 1.0420 | 1.0493 | 1.0411 | 1.0485 |
| 20021231 | 1.0467 | 1.0505 | 1.0455 | 1.0490 |