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 | 1.1307 | 1.1345 |
| 20030710 | 1.1335 | 1.1393 | 1.1312 | 1.1375 |
| 20030711 | 1.1351 | 1.1376 | 1.1275 | 1.1290 |
| 20030714 | 1.1275 | 1.1309 | 1.1241 | 1.1265 |
| 20030715 | 1.1274 | 1.1338 | 1.1156 | 1.1170 |
| 20030716 | 1.1131 | 1.1234 | 1.1109 | 1.1210 |
| 20030717 | 1.1217 | 1.1252 | 1.1157 | 1.1200 |
| 20030718 | 1.1238 | 1.1309 | 1.1172 | 1.1270 |
| 20030721 | 1.1263 | 1.1353 | 1.1245 | 1.1350 |
| 20030722 | 1.1347 | 1.1374 | 1.1307 | 1.1320 |
| 20030723 | 1.1321 | 1.1491 | 1.1317 | 1.1480 |
| 20030724 | 1.1480 | 1.1512 | 1.1424 | 1.1470 |
| 20030725 | 1.1462 | 1.1551 | 1.1445 | 1.1505 |
| 20030728 | 1.1490 | 1.1519 | 1.1453 | 1.1490 |
| 20030729 | 1.1484 | 1.1542 | 1.1435 | 1.1435 |
| 20030730 | 1.1443 | 1.1451 | 1.1335 | 1.1340 |
| 20030731 | 1.1342 | 1.1362 | 1.1225 | 1.1225 |
| 20030801 | 1.1232 | 1.1276 | 1.1135 | 1.1270 |
| 20030804 | 1.1269 | 1.1377 | 1.1261 | 1.1355 |
| 20030805 | 1.1354 | 1.1400 | 1.1306 | 1.1385 |
| 20030806 | 1.1390 | 1.1428 | 1.1326 | 1.1330 |
| 20030807 | 1.1337 | 1.1417 | 1.1320 | 1.1370 |
| 20030808 | 1.1363 | 1.1380 | 1.1287 | 1.1305 |
| 20030811 | 1.1294 | 1.1382 | 1.1265 | 1.1355 |
| 20030812 | 1.1357 | 1.1374 | 1.1277 | 1.1280 |
| 20030813 | 1.1275 | 1.1333 | 1.1220 | 1.1320 |
| 20030814 | 1.1312 | 1.1341 | 1.1226 | 1.1270 |
| 20030815 | 1.1265 | 1.1290 | 1.1242 | 1.1260 |
| 20030818 | 1.1266 | 1.1268 | 1.1125 | 1.1145 |
| 20030819 | 1.1139 | 1.1153 | 1.1056 | 1.1135 |
| 20030820 | 1.1128 | 1.1146 | 1.1081 | 1.1115 |
| 20030821 | 1.1108 | 1.1121 | 1.0885 | 1.0920 |
| 20030822 | 1.0933 | 1.0947 | 1.0835 | 1.0870 |
| 20030825 | 1.0855 | 1.0920 | 1.0847 | 1.0870 |
| 20030826 | 1.0829 | 1.0910 | 1.0793 | 1.0850 |
| 20030827 | 1.0876 | 1.0932 | 1.0833 | 1.0885 |
| 20030828 | 1.0854 | 1.0914 | 1.0812 | 1.0880 |
| 20030829 | 1.0882 | 1.1000 | 1.0872 | 1.0975 |
| 20030901 | 1.0991 | 1.1017 | 1.0952 | 1.0970 |
| 20030902 | 1.0960 | 1.0963 | 1.0806 | 1.0810 |
| 20030903 | 1.0806 | 1.0873 | 1.0763 | 1.0840 |
| 20030904 | 1.0820 | 1.0950 | 1.0809 | 1.0940 |
| 20030905 | 1.0933 | 1.1113 | 1.0917 | 1.1105 |
| 20030908 | 1.1090 | 1.1130 | 1.1047 | 1.1065 |
| 20030909 | 1.1068 | 1.1241 | 1.1056 | 1.1220 |
| 20030910 | 1.1221 | 1.1236 | 1.1163 | 1.1205 |
| 20030911 | 1.1182 | 1.1272 | 1.1154 | 1.1205 |
| 20030912 | 1.1183 | 1.1325 | 1.1135 | 1.1285 |
| 20030915 | 1.1275 | 1.1310 | 1.1246 | 1.1275 |
| 20030916 | 1.1278 | 1.1318 | 1.1155 | 1.1170 |
| 20030917 | 1.1164 | 1.1301 | 1.1138 | 1.1280 |
| 20030918 | 1.1277 | 1.1345 | 1.1227 | 1.1250 |
| 20030919 | 1.1247 | 1.1384 | 1.1240 | 1.1375 |
| 20030922 | 1.1456 | 1.1508 | 1.1414 | 1.1455 |
| 20030923 | 1.1472 | 1.1528 | 1.1435 | 1.1440 |
| 20030924 | 1.1439 | 1.1504 | 1.1427 | 1.1490 |
| 20030925 | 1.1485 | 1.1537 | 1.1458 | 1.1485 |
| 20030926 | 1.1468 | 1.1501 | 1.1439 | 1.1460 |
| 20030929 | 1.1461 | 1.1602 | 1.1396 | 1.1595 |
| 20030930 | 1.1576 | 1.1737 | 1.1574 | 1.1655 |
| 20031001 | 1.1672 | 1.1730 | 1.1643 | 1.1715 |
| 20031002 | 1.1715 | 1.1770 | 1.1662 | 1.1690 |
| 20031003 | 1.1681 | 1.1722 | 1.1552 | 1.1575 |
| 20031006 | 1.1593 | 1.1723 | 1.1533 | 1.1705 |
| 20031007 | 1.1702 | 1.1813 | 1.1698 | 1.1755 |
| 20031008 | 1.1777 | 1.1840 | 1.1766 | 1.1805 |
| 20031009 | 1.1821 | 1.1861 | 1.1685 | 1.1740 |
| 20031010 | 1.1737 | 1.1850 | 1.1702 | 1.1795 |
| 20031013 | 1.1805 | 1.1813 | 1.1652 | 1.1705 |
| 20031014 | 1.1694 | 1.1767 | 1.1583 | 1.1715 |
| 20031015 | 1.1727 | 1.1745 | 1.1590 | 1.1630 |
| 20031016 | 1.1618 | 1.1696 | 1.1567 | 1.1585 |
| 20031017 | 1.1581 | 1.1685 | 1.1545 | 1.1675 |
| 20031020 | 1.1699 | 1.1730 | 1.1601 | 1.1630 |
| 20031021 | 1.1628 | 1.1701 | 1.1618 | 1.1660 |
| 20031022 | 1.1652 | 1.1827 | 1.1650 | 1.1800 |
| 20031023 | 1.1821 | 1.1847 | 1.1756 | 1.1785 |
| 20031024 | 1.1818 | 1.1858 | 1.1762 | 1.1775 |
| 20031027 | 1.1778 | 1.1786 | 1.1720 | 1.1740 |
| 20031028 | 1.1735 | 1.1748 | 1.1657 | 1.1665 |
| 20031029 | 1.1665 | 1.1721 | 1.1660 | 1.1660 |
| 20031030 | 1.1665 | 1.1758 | 1.1619 | 1.1620 |
| 20031031 | 1.1624 | 1.1657 | 1.1565 | 1.1585 |
| 20031103 | 1.1582 | 1.1620 | 1.1427 | 1.1455 |
| 20031104 | 1.1457 | 1.1513 | 1.1428 | 1.1490 |
| 20031105 | 1.1472 | 1.1499 | 1.1412 | 1.1435 |
| 20031106 | 1.1425 | 1.1465 | 1.1388 | 1.1410 |
| 20031107 | 1.1411 | 1.1545 | 1.1376 | 1.1520 |
| 20031110 | 1.1505 | 1.1535 | 1.1467 | 1.1475 |
| 20031111 | 1.1452 | 1.1530 | 1.1445 | 1.1515 |
| 20031112 | 1.1507 | 1.1661 | 1.1505 | 1.1630 |
| 20031113 | 1.1646 | 1.1740 | 1.1628 | 1.1730 |
| 20031114 | 1.1739 | 1.1805 | 1.1729 | 1.1775 |
| 20031117 | 1.1831 | 1.1850 | 1.1727 | 1.1745 |
| 20031118 | 1.1746 | 1.1974 | 1.1735 | 1.1965 |
| 20031119 | 1.1957 | 1.1978 | 1.1875 | 1.1875 |
| 20031120 | 1.1893 | 1.1975 | 1.1873 | 1.1905 |
| 20031121 | 1.1901 | 1.1940 | 1.1857 | 1.1910 |
| 20031124 | 1.1909 | 1.1917 | 1.1761 | 1.1765 |
| 20031125 | 1.1783 | 1.1820 | 1.1754 | 1.1785 |
| 20031126 | 1.1776 | 1.1950 | 1.1772 | 1.1935 |
| 20031127 | 1.1929 | 1.1941 | 1.1885 | 1.1905 |
| 20031128 | 1.1914 | 1.2018 | 1.1900 | 1.1990 |
| 20031201 | 1.2020 | 1.2042 | 1.1937 | 1.1975 |
| 20031202 | 1.1957 | 1.2092 | 1.1943 | 1.2075 |
| 20031203 | 1.2086 | 1.2129 | 1.2066 | 1.2105 |
| 20031204 | 1.2118 | 1.2160 | 1.2028 | 1.2080 |
| 20031205 | 1.2077 | 1.2178 | 1.2063 | 1.2165 |
| 20031208 | 1.2170 | 1.2240 | 1.2153 | 1.2215 |
| 20031209 | 1.2216 | 1.2276 | 1.2186 | 1.2245 |
| 20031210 | 1.2245 | 1.2267 | 1.2152 | 1.2215 |
| 20031211 | 1.2187 | 1.2235 | 1.2113 | 1.2215 |
| 20031212 | 1.2220 | 1.2307 | 1.2209 | 1.2275 |
| 20031215 | 1.2180 | 1.2325 | 1.2131 | 1.2315 |
| 20031216 | 1.2310 | 1.2363 | 1.2300 | 1.2325 |
| 20031217 | 1.2322 | 1.2423 | 1.2296 | 1.2405 |
| 20031218 | 1.2399 | 1.2439 | 1.2360 | 1.2420 |
| 20031219 | 1.2422 | 1.2433 | 1.2344 | 1.2370 |
| 20031222 | 1.2354 | 1.2450 | 1.2349 | 1.2395 |
| 20031223 | 1.2396 | 1.2427 | 1.2385 | 1.2390 |
| 20031224 | 1.2397 | 1.2470 | 1.2395 | 1.2445 |
| 20031225 | 1.2453 | 1.2461 | 1.2446 | 1.2453 |
| 20031226 | 1.2445 | 1.2469 | 1.2426 | 1.2430 |
| 20031229 | 1.2430 | 1.2510 | 1.2426 | 1.2485 |
| 20031230 | 1.2483 | 1.2563 | 1.2479 | 1.2545 |
| 20031231 | 1.2545 | 1.2649 | 1.2515 | 1.2590 |