インデックスに戻る
ユーロ／ドル ２００３年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 20030102 | 1.0472 | 1.0485 | 1.0335 | 1.0350 |
| 20030103 | 1.0359 | 1.0437 | 1.0340 | 1.0420 |
| 20030106 | 1.0418 | 1.0495 | 1.0415 | 1.0460 |
| 20030107 | 1.0439 | 1.0462 | 1.0395 | 1.0405 |
| 20030108 | 1.0413 | 1.0535 | 1.0360 | 1.0495 |
| 20030109 | 1.0495 | 1.0540 | 1.0460 | 1.0485 |
| 20030110 | 1.0484 | 1.0586 | 1.0472 | 1.0580 |
| 20030113 | 1.0572 | 1.0585 | 1.0525 | 1.0535 |
| 20030114 | 1.0538 | 1.0598 | 1.0536 | 1.0550 |
| 20030115 | 1.0564 | 1.0592 | 1.0504 | 1.0560 |
| 20030116 | 1.0554 | 1.0628 | 1.0545 | 1.0620 |
| 20030117 | 1.0617 | 1.0680 | 1.0605 | 1.0670 |
| 20030120 | 1.0665 | 1.0690 | 1.0633 | 1.0675 |
| 20030121 | 1.0684 | 1.0735 | 1.0633 | 1.0725 |
| 20030122 | 1.0730 | 1.0740 | 1.0684 | 1.0730 |
| 20030123 | 1.0717 | 1.0778 | 1.0706 | 1.0740 |
| 20030124 | 1.0746 | 1.0850 | 1.0740 | 1.0825 |
| 20030127 | 1.0830 | 1.0907 | 1.0780 | 1.0845 |
| 20030128 | 1.0835 | 1.0842 | 1.0781 | 1.0825 |
| 20030129 | 1.0825 | 1.0900 | 1.0808 | 1.0843 |
| 20030130 | 1.0813 | 1.0837 | 1.0731 | 1.0818 |
| 20030131 | 1.0820 | 1.0835 | 1.0721 | 1.0770 |
| 20030203 | 1.0773 | 1.0794 | 1.0693 | 1.0790 |
| 20030204 | 1.0788 | 1.0910 | 1.0768 | 1.0885 |
| 20030205 | 1.0885 | 1.0938 | 1.0737 | 1.0780 |
| 20030206 | 1.0778 | 1.0865 | 1.0766 | 1.0825 |
| 20030207 | 1.0831 | 1.0838 | 1.0730 | 1.0820 |
| 20030210 | 1.0817 | 1.0829 | 1.0725 | 1.0730 |
| 20030211 | 1.0715 | 1.0763 | 1.0665 | 1.0730 |
| 20030212 | 1.0742 | 1.0771 | 1.0703 | 1.0705 |
| 20030213 | 1.0710 | 1.0859 | 1.0705 | 1.0825 |
| 20030214 | 1.0840 | 1.0850 | 1.0763 | 1.0785 |
| 20030217 | 1.0772 | 1.0773 | 1.0675 | 1.0730 |
| 20030218 | 1.0730 | 1.0758 | 1.0678 | 1.0685 |
| 20030219 | 1.0681 | 1.0766 | 1.0665 | 1.0740 |
| 20030220 | 1.0743 | 1.0835 | 1.0744 | 1.0820 |
| 20030221 | 1.0818 | 1.0847 | 1.0749 | 1.0775 |
| 20030224 | 1.0710 | 1.0806 | 1.0706 | 1.0795 |
| 20030225 | 1.0805 | 1.0823 | 1.0742 | 1.0760 |
| 20030226 | 1.0747 | 1.0811 | 1.0730 | 1.0780 |
| 20030227 | 1.0798 | 1.0838 | 1.0735 | 1.0735 |
| 20030228 | 1.0744 | 1.0809 | 1.0735 | 1.0805 |
| 20030303 | 1.0782 | 1.0902 | 1.0769 | 1.0895 |
| 20030304 | 1.0894 | 1.0937 | 1.0875 | 1.0880 |
| 20030305 | 1.0977 | 1.1005 | 1.0887 | 1.0955 |
| 20030306 | 1.0965 | 1.1012 | 1.0925 | 1.0975 |
| 20030307 | 1.0972 | 1.1069 | 1.0966 | 1.1000 |
| 20030310 | 1.1009 | 1.1068 | 1.1004 | 1.1060 |
| 20030311 | 1.1043 | 1.1085 | 1.1005 | 1.1040 |
| 20030312 | 1.1032 | 1.1053 | 1.0983 | 1.0995 |
| 20030313 | 1.0984 | 1.0994 | 1.0775 | 1.0780 |
| 20030314 | 1.0795 | 1.0818 | 1.0690 | 1.0740 |
| 20030317 | 1.0814 | 1.0844 | 1.0585 | 1.0620 |
| 20030318 | 1.0616 | 1.0655 | 1.0542 | 1.0635 |
| 20030319 | 1.0645 | 1.0655 | 1.0552 | 1.0555 |
| 20030320 | 1.0579 | 1.0675 | 1.0530 | 1.0610 |
| 20030321 | 1.0602 | 1.0616 | 1.0501 | 1.0525 |
| 20030324 | 1.0597 | 1.0677 | 1.0567 | 1.0640 |
| 20030325 | 1.0645 | 1.0722 | 1.0632 | 1.0655 |
| 20030326 | 1.0661 | 1.0703 | 1.0622 | 1.0690 |
| 20030327 | 1.0695 | 1.0744 | 1.0675 | 1.0690 |
| 20030328 | 1.0695 | 1.0801 | 1.0671 | 1.0785 |
| 20030331 | 1.0784 | 1.0933 | 1.0780 | 1.0915 |
| 20030401 | 1.0918 | 1.0925 | 1.0864 | 1.0915 |
| 20030402 | 1.0937 | 1.0960 | 1.0750 | 1.0765 |
| 20030403 | 1.0764 | 1.0792 | 1.0685 | 1.0755 |
| 20030404 | 1.0764 | 1.0768 | 1.0680 | 1.0730 |
| 20030407 | 1.0675 | 1.0703 | 1.0559 | 1.0690 |
| 20030408 | 1.0679 | 1.0723 | 1.0642 | 1.0700 |
| 20030409 | 1.0722 | 1.0784 | 1.0675 | 1.0765 |
| 20030410 | 1.0770 | 1.0830 | 1.0760 | 1.0785 |
| 20030411 | 1.0785 | 1.0789 | 1.0692 | 1.0750 |
| 20030414 | 1.0726 | 1.0811 | 1.0717 | 1.0770 |
| 20030415 | 1.0776 | 1.0821 | 1.0737 | 1.0795 |
| 20030416 | 1.0791 | 1.0920 | 1.0784 | 1.0910 |
| 20030417 | 1.0907 | 1.0975 | 1.0865 | 1.0870 |
| 20030418 | 1.0879 | 1.0898 | 1.0875 | 1.0875 |
| 20030421 | 1.0898 | 1.0910 | 1.0821 | 1.0865 |
| 20030422 | 1.0857 | 1.1004 | 1.0849 | 1.0965 |
| 20030423 | 1.0963 | 1.0985 | 1.0921 | 1.0970 |
| 20030424 | 1.0954 | 1.1047 | 1.0945 | 1.1025 |
| 20030425 | 1.1034 | 1.1052 | 1.0961 | 1.1030 |
| 20030428 | 1.1034 | 1.1078 | 1.0976 | 1.0980 |
| 20030429 | 1.0976 | 1.1085 | 1.0933 | 1.1070 |
| 20030430 | 1.1113 | 1.1188 | 1.1063 | 1.1170 |
| 20030501 | 1.1171 | 1.1287 | 1.1154 | 1.1235 |
| 20030502 | 1.1236 | 1.1272 | 1.1187 | 1.1225 |
| 20030505 | 1.1230 | 1.1305 | 1.1209 | 1.1285 |
| 20030506 | 1.1294 | 1.1455 | 1.1277 | 1.1420 |
| 20030507 | 1.1426 | 1.1437 | 1.1329 | 1.1355 |
| 20030508 | 1.1355 | 1.1509 | 1.1309 | 1.1490 |
| 20030509 | 1.1517 | 1.1537 | 1.1438 | 1.1480 |
| 20030512 | 1.1555 | 1.1624 | 1.1525 | 1.1555 |
| 20030513 | 1.1515 | 1.1566 | 1.1464 | 1.1525 |
| 20030514 | 1.1520 | 1.1538 | 1.1468 | 1.1490 |
| 20030515 | 1.1471 | 1.1489 | 1.1377 | 1.1380 |
| 20030516 | 1.1391 | 1.1596 | 1.1371 | 1.1575 |
| 20030519 | 1.1668 | 1.1740 | 1.1620 | 1.1650 |
| 20030520 | 1.1630 | 1.1717 | 1.1605 | 1.1705 |
| 20030521 | 1.1721 | 1.1745 | 1.1635 | 1.1635 |
| 20030522 | 1.1655 | 1.1730 | 1.1620 | 1.1695 |
| 20030523 | 1.1678 | 1.1838 | 1.1666 | 1.1830 |
| 20030526 | 1.1815 | 1.1876 | 1.1802 | 1.1870 |
| 20030527 | 1.1862 | 1.1935 | 1.1811 | 1.1815 |
| 20030528 | 1.1814 | 1.1846 | 1.1707 | 1.1765 |
| 20030529 | 1.1756 | 1.1908 | 1.1690 | 1.1900 |
| 20030530 | 1.1882 | 1.1915 | 1.1743 | 1.1775 |
| 20030602 | 1.1722 | 1.1770 | 1.1652 | 1.1750 |
| 20030603 | 1.1744 | 1.1781 | 1.1687 | 1.1735 |
| 20030604 | 1.1722 | 1.1750 | 1.1634 | 1.1640 |
| 20030605 | 1.1648 | 1.1890 | 1.1632 | 1.1830 |
| 20030606 | 1.1835 | 1.1882 | 1.1684 | 1.1690 |
| 20030609 | 1.1704 | 1.1790 | 1.1657 | 1.1715 |
| 20030610 | 1.1710 | 1.1741 | 1.1668 | 1.1670 |
| 20030611 | 1.1672 | 1.1783 | 1.1659 | 1.1750 |
| 20030612 | 1.1749 | 1.1810 | 1.1705 | 1.1765 |
| 20030613 | 1.1767 | 1.1879 | 1.1736 | 1.1855 |
| 20030616 | 1.1875 | 1.1935 | 1.1819 | 1.1820 |
| 20030617 | 1.1827 | 1.1868 | 1.1768 | 1.1775 |
| 20030618 | 1.1785 | 1.1803 | 1.1664 | 1.1685 |
| 20030619 | 1.1681 | 1.1742 | 1.1583 | 1.1720 |
| 20030620 | 1.1707 | 1.1734 | 1.1552 | 1.1595 |
| 20030623 | 1.1581 | 1.1608 | 1.1506 | 1.1550 |
| 20030624 | 1.1543 | 1.1583 | 1.1475 | 1.1505 |
| 20030625 | 1.1503 | 1.1625 | 1.1493 | 1.1535 |
| 20030626 | 1.1535 | 1.1545 | 1.1415 | 1.1420 |
| 20030627 | 1.1427 | 1.1470 | 1.1399 | 1.1425 |
| 20030630 | 1.1417 | 1.1518 | 1.1401 | 1.1500 |
| 20030701 | 1.1520 | 1.1611 | 1.1510 | 1.1550 |
| 20030702 | 1.1555 | 1.1568 | 1.1506 | 1.1540 |
| 20030703 | 1.1527 | 1.1542 | 1.1434 | 1.1490 |
| 20030704 | 1.1480 | 1.1496 | 1.1449 | 1.1490 |
| 20030707 | 1.1469 | 1.1480 | 1.1315 | 1.1315 |
| 20030708 | 1.1324 | 1.1355 | 1.1259 | 1.1315 |
| 20030709 | 1.1310 | 1.1368 < |