インデックスに戻る
ユーロ／ドル ２００4年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 20040102 | 1.2578 | 1.2630 | 1.2521 | 1.2580 |
| 20040105 | 1.2634 | 1.2697 | 1.2631 | 1.2675 |
| 20040106 | 1.2685 | 1.2813 | 1.2667 | 1.2720 |
| 20040107 | 1.2716 | 1.2742 | 1.2621 | 1.2625 |
| 20040108 | 1.2638 | 1.2781 | 1.2560 | 1.2760 |
| 20040109 | 1.2770 | 1.2870 | 1.2704 | 1.2815 |
| 20040112 | 1.2846 | 1.2899 | 1.2735 | 1.2745 |
| 20040113 | 1.2738 | 1.2797 | 1.2710 | 1.2765 |
| 20040114 | 1.2786 | 1.2790 | 1.2630 | 1.2640 |
| 20040115 | 1.2652 | 1.2672 | 1.2560 | 1.2575 |
| 20040116 | 1.2596 | 1.2608 | 1.2350 | 1.2390 |
| 20040119 | 1.2384 | 1.2425 | 1.2334 | 1.2350 |
| 20040120 | 1.2353 | 1.2597 | 1.2347 | 1.2575 |
| 20040121 | 1.2585 | 1.2674 | 1.2549 | 1.2640 |
| 20040122 | 1.2655 | 1.2752 | 1.2635 | 1.2715 |
| 20040123 | 1.2721 | 1.2776 | 1.2565 | 1.2575 |
| 20040126 | 1.2569 | 1.2615 | 1.2460 | 1.2460 |
| 20040127 | 1.2484 | 1.2654 | 1.2439 | 1.2640 |
| 20040128 | 1.2633 | 1.2665 | 1.2462 | 1.2465 |
| 20040129 | 1.2436 | 1.2529 | 1.2361 | 1.2405 |
| 20040130 | 1.2407 | 1.2495 | 1.2350 | 1.2475 |
| 20040202 | 1.2472 | 1.2485 | 1.2390 | 1.2420 |
| 20040203 | 1.2430 | 1.2600 | 1.2416 | 1.2540 |
| 20040204 | 1.2543 | 1.2562 | 1.2492 | 1.2530 |
| 20040205 | 1.2536 | 1.2638 | 1.2521 | 1.2545 |
| 20040206 | 1.2566 | 1.2726 | 1.2512 | 1.2700 |
| 20040209 | 1.2645 | 1.2765 | 1.2605 | 1.2695 |
| 20040210 | 1.2689 | 1.2790 | 1.2668 | 1.2670 |
| 20040211 | 1.2679 | 1.2838 | 1.2648 | 1.2825 |
| 20040212 | 1.2827 | 1.2846 | 1.2787 | 1.2805 |
| 20040213 | 1.2814 | 1.2895 | 1.2715 | 1.2730 |
| 20040216 | 1.2725 | 1.2790 | 1.2718 | 1.2770 |
| 20040217 | 1.2760 | 1.2877 | 1.2759 | 1.2835 |
| 20040218 | 1.2856 | 1.2930 | 1.2661 | 1.2685 |
| 20040219 | 1.2725 | 1.2736 | 1.2646 | 1.2710 |
| 20040220 | 1.2754 | 1.2768 | 1.2494 | 1.2530 |
| 20040223 | 1.2507 | 1.2596 | 1.2450 | 1.2550 |
| 20040224 | 1.2568 | 1.2715 | 1.2523 | 1.2680 |
| 20040225 | 1.2673 | 1.2708 | 1.2475 | 1.2495 |
| 20040226 | 1.2498 | 1.2516 | 1.2382 | 1.2435 |
| 20040227 | 1.2443 | 1.2510 | 1.2371 | 1.2485 |
| 20040301 | 1.2528 | 1.2542 | 1.2425 | 1.2455 |
| 20040302 | 1.2444 | 1.2469 | 1.2195 | 1.2205 |
| 20040303 | 1.2199 | 1.2224 | 1.2056 | 1.2200 |
| 20040304 | 1.2188 | 1.2242 | 1.2132 | 1.2195 |
| 20040305 | 1.2202 | 1.2435 | 1.2176 | 1.2360 |
| 20040308 | 1.2362 | 1.2418 | 1.2337 | 1.2400 |
| 20040309 | 1.2420 | 1.2458 | 1.2273 | 1.2320 |
| 20040310 | 1.2315 | 1.2348 | 1.2196 | 1.2220 |
| 20040311 | 1.2228 | 1.2387 | 1.2163 | 1.2350 |
| 20040312 | 1.2346 | 1.2374 | 1.2173 | 1.2210 |
| 20040315 | 1.2210 | 1.2318 | 1.2190 | 1.2260 |
| 20040316 | 1.2268 | 1.2374 | 1.2230 | 1.2270 |
| 20040317 | 1.2258 | 1.2289 | 1.2176 | 1.2230 |
| 20040318 | 1.2223 | 1.2440 | 1.2223 | 1.2380 |
| 20040319 | 1.2386 | 1.2408 | 1.2255 | 1.2285 |
| 20040322 | 1.2273 | 1.2402 | 1.2222 | 1.2325 |
| 20040323 | 1.2342 | 1.2370 | 1.2265 | 1.2335 |
| 20040324 | 1.2342 | 1.2367 | 1.2115 | 1.2130 |
| 20040325 | 1.2137 | 1.2202 | 1.2095 | 1.2125 |
| 20040326 | 1.2134 | 1.2212 | 1.2070 | 1.2125 |
| 20040329 | 1.2117 | 1.2170 | 1.2045 | 1.2155 |
| 20040330 | 1.2156 | 1.2229 | 1.2151 | 1.2165 |
| 20040331 | 1.2180 | 1.2323 | 1.2172 | 1.2310 |
| 20040401 | 1.2302 | 1.2390 | 1.2253 | 1.2360 |
| 20040402 | 1.2354 | 1.2373 | 1.2101 | 1.2135 |
| 20040405 | 1.2103 | 1.2130 | 11985 | 1.2015 |
| 20040406 | 1.2011 | 1.2135 | 1.1980 | 1.2115 |
| 20040407 | 1.2120 | 1.2197 | 1.2048 | 1.2170 |
| 20040408 | 1.2165 | 1.2220 | 1.2061 | 1.2080 |
| 20040409 | 1.2072 | 1.2108 | 1.2065 | 1.2090 |
| 20040412 | 1.2071 | 1.2099 | 1.2053 | 1.2070 |
| 20040413 | 1.2072 | 1.2082 | 1.1904 | 1.1940 |
| 20040414 | 1.1927 | 1.1973 | 1.1865 | 1.1955 |
| 20040415 | 1.1940 | 1.1992 | 1.1895 | 1.1975 |
| 20040416 | 1.1974 | 1.2047 | 1.1923 | 1.1985 |
| 20040419 | 1.2016 | 1.2080 | 1.2001 | 1.2015 |
| 20040420 | 1.2006 | 1.2024 | 1.1842 | 1.1865 |
| 20040421 | 1.1829 | 1.1916 | 1.1814 | 1.1840 |
| 20040422 | 1.1797 | 1.1915 | 1.1779 | 1.1900 |
| 20040423 | 1.1924 | 1.1944 | 1.1797 | 1.1840 |
| 20040426 | 1.1792 | 1.1885 | 1.1760 | 1.1860 |
| 20040427 | 1.1861 | 1.1948 | 1.1832 | 1.1920 |
| 20040428 | 1.1926 | 1.1955 | 1.1821 | 1.1835 |
| 20040429 | 1.1822 | 1.1983 | 1.1804 | 1.1960 |
| 20040430 | 1.1952 | 1.2014 | 1.1919 | 1.1970 |
| 20040503 | 1.1992 | 1.1998 | 1.1915 | 1.1940 |
| 20040504 | 1.1931 | 1.2120 | 1.1932 | 1.2095 |
| 20040505 | 1.2105 | 1.2180 | 1.2105 | 1.2170 |
| 20040506 | 1.2158 | 1.2177 | 1.2062 | 1.2075 |
| 20040507 | 1.2069 | 1.2148 | 1.1877 | 1.1880 |
| 20040510 | 1.1861 | 1.1893 | 1.1811 | 1.1845 |
| 20040511 | 1.1864 | 1.1891 | 1.1789 | 1.1865 |
| 20040512 | 1.1878 | 1.1943 | 1.1835 | 1.1895 |
| 20040513 | 1.1911 | 1.1929 | 1.1772 | 1.1815 |
| 20040514 | 1.1803 | 1.1903 | 1.1780 | 1.1880 |
| 20040517 | 1.1882 | 1.2062 | 1.1879 | 1.2020 |
| 20040518 | 1.2035 | 1.2040 | 1.1930 | 1.1945 |
| 20040519 | 1.1940 | 1.2045 | 1.1932 | 1.2005 |
| 20040520 | 1.2000 | 1.2019 | 1.1895 | 1.1960 |
| 20040521 | 1.1956 | 1.2072 | 1.1954 | 1.1975 |
| 20040524 | 1.1988 | 1.2024 | 1.1933 | 1.2000 |
| 20040525 | 1.1992 | 1.2128 | 1.1985 | 1.2105 |
| 20040526 | 1.2107 | 1.2145 | 1.2077 | 1.2100 |
| 20040527 | 1.2100 | 1.2290 | 1.2089 | 1.2265 |
| 20040528 | 1.2267 | 1.2297 | 1.2200 | 1.2220 |
| 20040531 | 1.2231 | 1.2250 | 1.2180 | 1.2185 |
| 20040601 | 1.2177 | 1.2266 | 1.2155 | 1.2240 |
| 20040602 | 1.2242 | 1.2307 | 1.2206 | 1.2210 |
| 20040603 | 1.2212 | 1.2252 | 1.2168 | 1.2225 |
| 20040604 | 1.2210 | 1.2300 | 1.2135 | 1.2280 |
| 20040607 | 1.2326 | 1.2339 | 1.2292 | 1.2315 |
| 20040608 | 1.2313 | 1.2355 | 1.2245 | 1.2265 |
| 20040609 | 1.2268 | 1.2275 | 1.2036 | 1.2045 |
| 20040610 | 1.2032 | 1.2117 | 1.2023 | 1.2100 |
| 20040611 | 1.2085 | 1.2115 | 1.1965 | 1.2000 |
| 20040614 | 1.1978 | 1.2087 | 1.1954 | 1.2050 |
| 20040615 | 1.2065 | 1.2170 | 1.2029 | 1.2155 |
| 20040616 | 1.2148 | 1.2169 | 1.1979 | 1.2005 |
| 20040617 | 1.2004 | 1.2078 | 1.1993 | 1.2050 |
| 20040618 | 1.2033 | 1.2147 | 1.1973 | 1.2135 |
| 20040621 | 1.2132 | 1.2146 | 1.2076 | 1.2110 |
| 20040622 | 1.2117 | 1.2132 | 1.2065 | 1.2100 |
| 20040623 | 1.2110 | 1.2194 | 1.2064 | 1.2090 |
| 20040624 | 1.2078 | 1.2189 | 1.2040 | 1.2165 |
| 20040625 | 1.2168 | 1.2190 | 1.2107 | 1.2170 |
| 20040628 | 1.2168 | 1.2230 | 1.2121 | 1.2180 |
| 20040629 | 1.2186 | 1.2192 | 1.2068 | 1.2080 |
| 20040630 | 1.2086 | 1.2208 | 1.2066 | 1.2195 |
| 20040701 | 1.2200 | 1.2210 | 1.2133 | 1.2155 |
| 20040702 | 1.2164 | 1.2328 | 1.2144 | 1.2315 |
| 20040705 | 1.2324 | 1.2336 | 1.2270 | 1.2280 |
| 20040706 | 1.2302 | 1.2330 | 1.2263 | 1.2280 |
| 20040707 | 1.2295 | 1.2390 | 1.2274 | 1.2370 |
| 20040708 | 1.2377 | 1.2407 | 1.2340 | 1.2380 |
| 20040709 | 1.2390 | 1.2425 | 1.2370 | 1.2410 |
| 20040712 | 1.2415 | 1.2437 | 1.2383 | 1.2400 |
| 20040713 | 1.2393 | 1.2415 | 1.2300 | 1.2325 |
| 20040714 | 1.2326 | 1.2422 | 1.2320 | 1.2375 |
| 20040715 | 1.2386 | 1.2395 | 1.2327 | 1.2350 |
| 20040716 | 1.2351 | 1.2461 | 1.2327 | 1.2450 |
| 20040719 | 1.2452 | 1.2462 | 1.2398 | 1.2435 |
| 20040720 | 1.2428 | 1.2455 | 1.2302 | 1.2325 |
| 20040721 | 1.2321 | 1.2351 | 1.2211 | 1.2255 |
| 20040722 | 1.2257 | 1.2294 | 1.2233 | 1.2250 |
| 20040723 | 1.2255 | 1.2267 | 1.2087 | 1.2090 |
| 20040726 | 1.2108 | 1.2172 | 1.2088 | 1.2145 |
| 20040727 | 1.2131 | 1.2190 | 1.2035 | 1.2050 |
| 20040728 | 1.2063 | 1.2079 | 1.1999 | 1.2050 |
| 20040729 | 1.2050 | 1.2097 | 1.1990 | 1.2040 |
| 20040730 | 1.2036 | 1.2121 | 1.2002 | 1.2010 |
| 20040802 | 1.2057 | 1.2093 | 1.2025 | 1.2025 |
| 20040803 | 1.2020 | 1.2077 | 1.1993 | 1.2055 |
| 20040804 | 1.2054 | 1.2069 | 1.1968 | 1.2045 |
| 20040805 | 1.2055 | 1.2074 | 1.2020 | 1.2050 |
| 20040806 | 1.2054 | 1.2290 | 1.2044 | 1.2275 |
| 20040809 | 1.2273 | 1.2291 | 1.2245 | 1.2270 |
| 20040810 | 1.2266 | 1.2320 | 1.2225 | 1.2230 |
| 20040811 | 1.2233 | 1.2248 | 1.2195 | 1.2215 |
| 20040812 | 1.2225 | 1.2304 | 1.2216 | 1.2250 |
| 20040813 | 1.2230 | 1.2375 | 1.2175 | 1.2370 |
| 20040816 | 1.2270 | 1.2384 | 1.2315 | 1.2360 |
| 20040817 | 1.2355 | 1.2390 | 1.2308 | 1.2350 |
| 20040818 | 1.2348 | 1.2366 | 1.2283 | 1.2330 |
| 20040819 | 1.2337 | 1.2379 | 1.2325 | 1.2360 |
| 20040820 | 1.2363 | 1.2382 | 1.2278 | 1.2315 |
| 20040823 | 1.2311 | 1.2321 | 1.2133 | 1.2135 |
| 20040824 | 1.2148 | 1.2167 | 1.2061 | 1.2075 |
| 20040825 | 1.2071 | 1.2116 | 1.2052 | 1.2075 |
| 20040826 | 1.2078 | 1.2122 | 1.2040 | 1.2100 |
| 20040827 | 1.2108 | 1.2136 | 1.2005 | 1.2005 |
| 20040830 | 1.2007 | 1.2070 | 1.1987 | 1.2045 |
| 20040831 | 1.2046 | 1.2195 | 1.2044 | 1.2175 |
| 20040901 | 1.2177 | 1.2222 | 1.2145 | 1.2185 |
| 20040902 | 1.2189 | 1.2201 | 1.2141 | 1.2170 |
| 20040903 | 1.2163 | 1.2196 | 1.2041 | 1.2055 |
| 20040906 | 1.2066 | 1.2080 | 1.2047 | 1.2065 |
| 20040907 | 1.2066 | 1.2112 | 1.2055 | 1.2105 |
| 20040908 | 1.2085 | 1.2192 | 1.2026 | 1.2180 |
| 20040909 | 1.2180 | 1.2214 | 1.2158 | 1.2205 |
| 20040910 | 1.2232 | 1.2312 | 1.2197 | 1.2255 |
| 20040913 | 1.2283 | 1.2287 | 1.2222 | 1.2255 |
| 20040914 | 1.2265 | 1.2296 | 1.2225 | 1.2250 |
| 20040915 | 1.2248 | 1.2261 | 1.2135 | 1.2145 |
| 20040916 | 1.2146 | 1.2200 | 1.2120 | 1.2180 |
| 20040917 | 1.2185 | 1.2224 | 1.2157 | 1.2185 |
| 20040920 | 1.2165 | 1.2184 | 1.2125 | 1.2170 |
| 20040921 | 1.2173 | 1.2347 | 1.2167 | 1.2330 |
| 20040922 | 1.2325 | 1.2332 | 1.2224 | 1.2265 |
| 20040923 | 1.2266 | 1.2335 | 1.2253 | 1.2265 |
| 20040924 | 1.2276 | 1.2365 | 1.2237 | 1.2270 |
| 20040927 | 1.2275 | 1.2315 | 1.2248 | 1.2290 |
| 20040928 | 1.2301 | 1.2350 | 1.2281 | 1.2320 |
| 20040929 | 1.2315 | 1.2344 | 1.2287 | 1.2330 |
| 20040930 | 1.2330 | 1.2444 | 1.2315 | 1.2430 |
| 20041001 | 1.2426 | 1.2439 | 1.2385 | 1.2410 |
| 20041004 | 1.2389 | 1.2403 | 1.2257 | 1.2280 |
| 20041005 | 1.2281 | 1.2330 | 1.2263 | 1.2310 |
| 20041006 | 1.2316 | 1.2322 | 1.2246 | 1.2280 |
| 20041007 | 1.2286 | 1.2314 | 1.2272 | 1.2280 |
| 20041008 | 1.2296 | 1.2435 | 1.2283 | 1.2405 |
| 20041011 | 1.2410 | 1.2422 | 1.2372 | 1.2380 |
| 20041012 | 1.2372 | 1.2390 | 1.2288 | 1.2325 |
| 20041013 | 1.2317 | 1.2360 | 1.2224 | 1.2345 |
| 20041014 | 1.2340 | 1.2421 | 1.2321 | 1.2380 |
| 20041015 | 1.2384 | 1.2507 | 1.2378 | 1.2465 |
| 20041018 | 1.2482 | 1.2535 | 1.2461 | 1.2490 |
| 20041019 | 1.2480 | 1.2529 | 1.2452 | 1.2510 |
| 20041020 | 1.2512 | 1.2629 | 1.2499 | 1.2585 |
| 20041021 | 1.2580 | 1.2652 | 1.2572 | 1.2610 |
| 20041022 | 1.2611 | 1.2687 | 1.2598 | 1.2680 |
| 20041025 | 1.2739 | 1.2830 | 1.2678 | 1.2800 |
| 20041026 | 1.2787 | 1.2842 | 1.2726 | 1.2760 |
| 20041027 | 1.2748 | 1.2814 | 1.2695 | 1.2710 |
| 20041028 | 1.2691 | 1.2766 | 1.2631 | 1.2740 |
| 20041029 | 1.2745 | 1.2799 | 1.2707 | 1.2790 |
| 20041101 | 1.2825 | 1.2833 | 1.2717 | 1.2745 |
| 20041102 | 1.2744 | 1.2756 | 1.2665 | 1.2740 |
| 20041103 | 1.2716 | 1.2832 | 1.2656 | 1.2815 |
| 20041104 | 1.2821 | 1.2898 | 1.2790 | 1.2865 |
| 20041105 | 1.2870 | 1.2973 | 1.2760 | 1.2960 |
| 20041108 | 1.2963 | 1.2987 | 1.2905 | 1.2915 |
| 20041109 | 1.2905 | 1.2939 | 1.2883 | 1.2895 |
| 20041110 | 1.2895 | 1.3006 | 1.2848 | 1.2885 |
| 20041111 | 1.2880 | 1.2920 | 1.2858 | 1.2905 |
| 20041112 | 1.2907 | 1.2989 | 1.2872 | 1.2969 |
| 20041115 | 1.2988 | 1.2999 | 1.2915 | 1.2943 |
| 20041116 | 1.2935 | 1.2997 | 1.2917 | 1.2953 |
| 20041117 | 1.2959 | 1.3048 | 1.2953 | 1.3027 |
| 20041118 | 1.3036 | 1.3075 | 1.2941 | 1.2956 |
| 20041119 | 1.2944 | 1.3070 | 1.2938 | 1.3019 |
| 20041122 | 1.3020 | 1.3055 | 1.3011 | 1.3045 |
| 20041123 | 1.3035 | 1.3108 | 1.2975 | 1.3083 |
| 20041124 | 1.3093 | 1.3190 | 1.3080 | 1.3181 |
| 20041125 | 1.3176 | 1.3284 | 1.3163 | 1.3272 |
| 20041126 | 1.3256 | 1.3330 | 1.3180 | 1.3291 |
| 20041129 | 1.3268 | 1.3305 | 1.3229 | 1.3273 |
| 20041130 | 1.3260 | 1.3336 | 1.3231 | 1.3274 |
| 20041201 | 1.3294 | 1.3360 | 1.3276 | 1.3340 |
| 20041202 | 1.3345 | 1.3385 | 1.3236 | 1.3264 |
| 20041203 | 1.3258 | 1.3461 | 1.3256 | 1.3450 |
| 20041206 | 1.3447 | 1.3455 | 1.3390 | 1.3404 |
| 20041207 | 1.3393 | 1.3470 | 1.3390 | 1.3414 |
| 20041208 | 1.3428 | 1.3433 | 1.3190 | 1.3332 |
| 20041209 | 1.3345 | 1.3362 | 1.3251 | 1.3306 |
| 20041210 | 1.3303 | 1.3318 | 1.3139 | 1.3223 |
| 20041213 | 1.3221 | 1.3327 | 1.3187 | 1.3309 |
| 20041214 | 1.3316 | 1.3338 | 1.3260 | 1.3292 |
| 20041215 | 1.3305 | 1.3444 | 1.3261 | 1.3387 |
| 20041216 | 1.3401 | 1.3429 | 1.3203 | 1.3238 |
| 20041217 | 1.3250 | 1.3317 | 1.3227 | 1.3301 |
| 20041220 | 1.3312 | 1.3410 | 1.3298 | 1.3390 |
| 20041221 | 1.3390 | 1.3409 | 1.3353 | 1.3367 |
| 20041222 | 1.3365 | 1.3406 | 1.3344 | 1.3385 |
| 20041223 | 1.3386 | 1.3518 | 1.3381 | 1.3509 |
| 20041224 | 1.3508 | 1.3549 | 1.3486 | 1.3523 |
| 20041227 | 1.3524 | 1.3640 | 1.3515 | 1.3612 |
| 20041228 | 1.3621 | 1.3644 | 1.3588 | 1.3608 |
| 20041229 | 1.3591 | 1.3647 | 1.3556 | 1.3602 |
| 20041230 | 1.3603 | 1.3670 | 1.3574 | 1.3630 |
| 20041231 | 1.3620 | 1.3661 | 1.3513 | 1.3547 |