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 | 0.995 |