インデックスに戻る
ユーロ／ドル ２００5年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 20050103 | 1.3579 | 1.3581 | 1.3385 | 1.3459 |
| 20050104 | 1.3465 | 1.3497 | 1.3250 | 1.3274 |
| 20050105 | 1.3278 | 1.3304 | 1.3213 | 1.3256 |
| 20050106 | 1.3275 | 1.3283 | 1.3155 | 1.3168 |
| 20050107 | 1.3180 | 1.3250 | 1.3025 | 1.3049 |
| 20050110 | 1.3070 | 1.3124 | 1.3048 | 1.3068 |
| 20050111 | 1.3107 | 1.3171 | 1.3065 | 1.3102 |
| 20050112 | 1.3114 | 1.3293 | 1.3083 | 1.3251 |
| 20050113 | 1.3256 | 1.3268 | 1.3191 | 1.3219 |
| 20050114 | 1.3208 | 1.3223 | 1.3057 | 1.3105 |
| 20050117 | 1.3097 | 1.3128 | 1.3060 | 1.3062 |
| 20050118 | 1.3047 | 1.3076 | 1.2995 | 1.3015 |
| 20050119 | 1.3014 | 1.3119 | 1.2964 | 1.3006 |
| 20050120 | 1.2998 | 1.3024 | 1.2922 | 1.2958 |
| 20050121 | 1.2960 | 1.3068 | 1.2933 | 1.3033 |
| 20050124 | 1.3038 | 1.3100 | 1.3029 | 1.3055 |
| 20050125 | 1.3036 | 1.3076 | 1.2944 | 1.2970 |
| 20050126 | 1.2968 | 1.3109 | 1.2967 | 1.3068 |
| 20050127 | 1.3075 | 1.3125 | 1.3010 | 1.3040 |
| 20050128 | 1.3038 | 1.3080 | 1.2985 | 1.3032 |
| 20050131 | 1.3020 | 1.3059 | 1.2975 | 1.3033 |
| 20050201 | 1.3048 | 1.3066 | 1.3001 | 1.3041 |
| 20050202 | 1.3045 | 1.3094 | 1.3009 | 1.3022 |
| 20050203 | 1.3030 | 1.3038 | 1.2940 | 1.2970 |
| 20050204 | 1.2967 | 1.3050 | 1.2865 | 1.2867 |
| 20050207 | 1.2852 | 1.2865 | 1.2732 | 1.2753 |
| 20050208 | 1.2761 | 1.2798 | 1.2733 | 1.2757 |
| 20050209 | 1.2768 | 1.2815 | 1.2739 | 1.2800 |
| 20050210 | 1.2810 | 1.2906 | 1.2739 | 1.2868 |
| 20050211 | 1.2872 | 1.2897 | 1.2846 | 1.2860 |
| 20050214 | 1.2884 | 1.2990 | 1.2878 | 1.2970 |
| 20050215 | 1.2970 | 1.3055 | 1.2953 | 1.3021 |
| 20050216 | 1.3012 | 1.3065 | 1.2957 | 1.3025 |
| 20050217 | 1.3021 | 1.3090 | 1.3015 | 1.3065 |
| 20050218 | 1.3072 | 1.3083 | 1.3013 | 1.3068 |
| 20050221 | 1.3068 | 1.3080 | 1.3031 | 1.3065 |
| 20050222 | 1.3060 | 1.3262 | 1.3055 | 1.3260 |
| 20050223 | 1.3258 | 1.3274 | 1.3185 | 1.3211 |
| 20050224 | 1.3200 | 1.3270 | 1.3175 | 1.3192 |
| 20050225 | 1.3180 | 1.3248 | 1.3145 | 1.3239 |
| 20050228 | 1.3249 | 1.3279 | 1.3221 | 1.3224 |
| 20050301 | 1.3214 | 1.3232 | 1.3168 | 1.3183 |
| 20050302 | 1.3170 | 1.3189 | 1.3088 | 1.3138 |
| 20050303 | 1.3136 | 1.3165 | 1.3097 | 1.3104 |
| 20050304 | 1.3102 | 1.3255 | 1.3085 | 1.3232 |
| 20050307 | 1.3233 | 1.3248 | 1.3178 | 1.3210 |
| 20050308 | 1.3218 | 1.3363 | 1.3208 | 1.3341 |
| 20050309 | 1.3345 | 1.3424 | 1.3331 | 1.3387 |
| 20050310 | 1.3375 | 1.3457 | 1.3371 | 1.3412 |
| 20050311 | 1.3436 | 1.3482 | 1.3390 | 1.3452 |
| 20050314 | 1.3471 | 1.3478 | 1.3335 | 1.3364 |
| 20050315 | 1.3362 | 1.3412 | 1.3296 | 1.3298 |
| 20050316 | 1.3308 | 1.3439 | 1.3291 | 1.3411 |
| 20050317 | 1.3408 | 1.3422 | 1.3342 | 1.3373 |
| 20050318 | 1.3377 | 1.3387 | 1.3264 | 1.3320 |
| 20050321 | 1.3311 | 1.3320 | 1.3140 | 1.3152 |
| 20050322 | 1.3157 | 1.3227 | 1.3054 | 1.3080 |
| 20050323 | 1.3073 | 1.3089 | 1.2960 | 1.2982 |
| 20050324 | 1.2989 | 1.3033 | 1.2934 | 1.2934 |
| 20050325 | 1.2930 | 1.2970 | 1.2929 | 1.2955 |
| 20050328 | 1.2954 | 1.2961 | 1.2857 | 1.2892 |
| 20050329 | 1.2884 | 1.2957 | 1.2877 | 1.2916 |
| 20050330 | 1.2935 | 1.2985 | 1.2911 | 1.2913 |
| 20050331 | 1.2922 | 1.3019 | 1.2911 | 1.2959 |
| 20050401 | 1.2964 | 1.3065 | 1.2870 | 1.2907 |
| 20050404 | 1.2885 | 1.2911 | 1.2818 | 1.2843 |
| 20050405 | 1.2847 | 1.2878 | 1.2800 | 1.2863 |
| 20050406 | 1.2848 | 1.2910 | 1.2839 | 1.2867 |
| 20050407 | 1.2870 | 1.2941 | 1.2846 | 1.2851 |
| 20050408 | 1.2828 | 1.2935 | 1.2808 | 1.2928 |
| 20050411 | 1.2924 | 1.3004 | 1.2908 | 1.2968 |
| 20050412 | 1.2976 | 1.3018 | 1.2863 | 1.2918 |
| 20050413 | 1.2903 | 1.2954 | 1.2850 | 1.2910 |
| 20050414 | 1.2906 | 1.2921 | 1.2766 | 1.2806 |
| 20050415 | 1.2811 | 1.2942 | 1.2778 | 1.2915 |
| 20050418 | 1.2914 | 1.3045 | 1.2876 | 1.3019 |
| 20050419 | 1.3011 | 1.3078 | 1.2981 | 1.3058 |
| 20050420 | 1.3061 | 1.3104 | 1.2991 | 1.3081 |
| 20050421 | 1.3100 | 1.3125 | 1.3025 | 1.3042 |
| 20050422 | 1.3037 | 1.3094 | 1.3021 | 1.3060 |
| 20050425 | 1.3045 | 1.3078 | 1.2954 | 1.3001 |
| 20050426 | 1.2986 | 1.3015 | 1.2945 | 1.2981 |
| 20050427 | 1.2975 | 1.2994 | 1.2905 | 1.2927 |
| 20050428 | 1.2925 | 1.2944 | 1.2882 | 1.2893 |
| 20050429 | 1.2904 | 1.2980 | 1.2853 | 1.2867 |
| 20050502 | 1.2851 | 1.2874 | 1.2836 | 1.2860 |
| 20050503 | 1.2853 | 1.2916 | 1.2830 | 1.2866 |
| 20050504 | 1.2875 | 1.2974 | 1.2868 | 1.2942 |
| 20050505 | 1.2941 | 1.2990 | 1.2926 | 1.2957 |
| 20050506 | 1.2945 | 1.2964 | 1.2810 | 1.2814 |
| 20050509 | 1.2813 | 1.2848 | 1.2789 | 1.2842 |
| 20050510 | 1.2844 | 1.2891 | 1.2816 | 1.2876 |
| 20050511 | 1.2877 | 1.2915 | 1.2777 | 1.2811 |
| 20050512 | 1.2803 | 1.2816 | 1.2683 | 1.2690 |
| 20050513 | 1.2680 | 1.2696 | 1.2610 | 1.2628 |
| 20050516 | 1.2604 | 1.2651 | 1.2581 | 1.2637 |
| 20050517 | 1.2624 | 1.2664 | 1.2595 | 1.2601 |
| 20050518 | 1.2591 | 1.2691 | 1.2586 | 1.2675 |
| 20050519 | 1.2672 | 1.2691 | 1.2603 | 1.2639 |
| 20050520 | 1.2631 | 1.2654 | 1.2536 | 1.2555 |
| 20050523 | 1.2550 | 1.2598 | 1.2535 | 1.2572 |
| 20050524 | 1.2573 | 1.2629 | 1.2557 | 1.2580 |
| 20050525 | 1.2562 | 1.2620 | 1.2552 | 1.2596 |
| 20050526 | 1.2604 | 1.2614 | 1.2494 | 1.2507 |
| 20050527 | 1.2508 | 1.2589 | 1.2508 | 1.2579 |
| 20050530 | 1.2516 | 1.2575 | 1.2465 | 1.2475 |
| 20050531 | 1.2480 | 1.2487 | 1.2296 | 1.2298 |
| 20050601 | 1.2300 | 1.2341 | 1.2158 | 1.2174 |
| 20050602 | 1.2199 | 1.2298 | 1.2179 | 1.2261 |
| 20050603 | 1.2271 | 1.2345 | 1.2204 | 1.2231 |
| 20050606 | 1.2223 | 1.2295 | 1.2215 | 1.2254 |
| 20050607 | 1.2264 | 1.2315 | 1.2238 | 1.2280 |
| 20050608 | 1.2284 | 1.2355 | 1.2206 | 1.2228 |
| 20050609 | 1.2238 | 1.2257 | 1.2176 | 1.2225 |
| 20050610 | 1.2230 | 1.2250 | 1.2107 | 1.2115 |
| 20050613 | 1.2115 | 1.2121 | 1.2028 | 1.2104 |
| 20050614 | 1.2104 | 1.2155 | 1.2022 | 1.2027 |
| 20050615 | 1.2029 | 1.2133 | 1.2017 | 1.2115 |
| 20050616 | 1.2112 | 1.2169 | 1.2056 | 1.2108 |
| 20050617 | 1.2105 | 1.2289 | 1.2092 | 1.2285 |
| 20050620 | 1.2210 | 1.2240 | 1.2125 | 1.2155 |
| 20050621 | 1.2132 | 1.2187 | 1.2070 | 1.2183 |
| 20050622 | 1.2186 | 1.2205 | 1.2098 | 1.2128 |
| 20050623 | 1.2128 | 1.2145 | 1.2017 | 1.2039 |
| 20050624 | 1.2026 | 1.2108 | 1.1981 | 1.2090 |
| 20050627 | 1.2125 | 1.2187 | 1.2084 | 1.2164 |
| 20050628 | 1.2165 | 1.2175 | 1.2051 | 1.2053 |
| 20050629 | 1.2069 | 1.2113 | 1.2015 | 1.2070 |
| 20050630 | 1.2091 | 1.2122 | 1.2043 | 1.2107 |
| 20050701 | 1.2088 | 1.2107 | 1.1940 | 1.1955 |
| 20050704 | 1.1933 | 1.1950 | 1.1889 | 1.1902 |
| 20050705 | 1.1910 | 1.1940 | 1.1868 | 1.1910 |
| 20050706 | 1.1924 | 1.1953 | 1.1892 | 1.1933 |
| 20050707 | 1.1929 | 1.2045 | 1.1909 | 1.1950 |
| 20050708 | 1.1937 | 1.1987 | 1.1873 | 1.1965 |
| 20050711 | 1.1966 | 1.2086 | 1.1959 | 1.2073 |
| 20050712 | 1.2055 | 1.2256 | 1.2053 | 1.2241 |
| 20050713 | 1.2215 | 1.2245 | 1.2073 | 1.2095 |
| 20050714 | 1.2077 | 1.2125 | 1.2057 | 1.2084 |
| 20050715 | 1.2094 | 1.2137 | 1.2022 | 1.2037 |
| 20050718 | 1.2043 | 1.2090 | 1.2021 | 1.2051 |
| 20050719 | 1.2060 | 1.2066 | 1.1953 | 1.2034 |
| 20050720 | 1.2029 | 1.2188 | 1.1996 | 1.2140 |
| 20050721 | 1.2143 | 1.2260 | 1.2099 | 1.2172 |
| 20050722 | 1.2157 | 1.2189 | 1.2055 | 1.2065 |
| 20050725 | 1.2060 | 1.2088 | 1.2027 | 1.2059 |
| 20050726 | 1.2046 | 1.2069 | 1.1981 | 1.2014 |
| 20050727 | 1.2018 | 1.2085 | 1.1965 | 1.2066 |
| 20050728 | 1.2068 | 1.2150 | 1.2036 | 1.2138 |
| 20050729 | 1.2127 | 1.2160 | 1.2075 | 1.2122 |
| 20050801 | 1.2122 | 1.2252 | 1.2119 | 1.2178 |
| 20050802 | 1.2192 | 1.2255 | 1.2172 | 1.2191 |
| 20050803 | 1.2193 | 1.2345 | 1.2148 | 1.2337 |
| 20050804 | 1.2329 | 1.2403 | 1.2298 | 1.2384 |
| 20050805 | 1.2387 | 1.2396 | 1.2310 | 1.2359 |
| 20050808 | 1.2332 | 1.2390 | 1.2316 | 1.2351 |
| 20050809 | 1.2364 | 1.2418 | 1.2331 | 1.2370 |
| 20050810 | 1.2359 | 1.2426 | 1.2335 | 1.2382 |
| 20050811 | 1.2381 | 1.2476 | 1.2378 | 1.2470 |
| 20050812 | 1.2455 | 1.2487 | 1.2383 | 1.2441 |
| 20050815 | 1.2453 | 1.2466 | 1.2345 | 1.2367 |
| 20050816 | 1.2350 | 1.2374 | 1.2295 | 1.2365 |
| 20050817 | 1.2358 | 1.2370 | 1.2261 | 1.2270 |
| 20050818 | 1.2264 | 1.2294 | 1.2158 | 1.2176 |
| 20050819 | 1.2184 | 1.2195 | 1.2125 | 1.2151 |
| 20050822 | 1.2163 | 1.2243 | 1.2157 | 1.2230 |
| 20050823 | 1.2228 | 1.2255 | 1.2190 | 1.2235 |
| 20050824 | 1.2220 | 1.2280 | 1.2161 | 1.2273 |
| 20050825 | 1.2258 | 1.2328 | 1.2257 | 1.2301 |
| 20050826 | 1.2281 | 1.2342 | 1.2272 | 1.2288 |
| 20050829 | 1.2338 | 1.2347 | 1.2216 | 1.2234 |
| 20050830 | 1.2221 | 1.2239 | 1.2170 | 1.2220 |
| 20050831 | 1.2216 | 1.2358 | 1.2188 | 1.2346 |
| 20050901 | 1.2339 | 1.2526 | 1.2328 | 1.2502 |
| 20050902 | 1.2477 | 1.2590 | 1.2467 | 1.2530 |
| 20050905 | 1.2535 | 1.2585 | 1.2513 | 1.2542 |
| 20050906 | 1.2505 | 1.2545 | 1.2442 | 1.2465 |
| 20050907 | 1.2458 | 1.2538 | 1.2407 | 1.2416 |
| 20050908 | 1.2420 | 1.2453 | 1.2382 | 1.2397 |
| 20050909 | 1.2405 | 1.2460 | 1.2375 | 1.2410 |
| 20050912 | 1.2413 | 1.2425 | 1.2270 | 1.2286 |
| 20050913 | 1.2295 | 1.2317 | 1.2245 | 1.2268 |
| 20050914 | 1.2285 | 1.2335 | 1.2257 | 1.2284 |
| 20050915 | 1.2274 | 1.2290 | 1.2192 | 1.2224 |
| 20050916 | 1.2228 | 1.2310 | 1.2200 | 1.2234 |
| 20050919 | 1.2164 | 1.2175 | 1.2100 | 1.2141 |
| 20050920 | 1.2145 | 1.2192 | 1.2111 | 1.2115 |
| 20050921 | 1.2116 | 1.2240 | 1.2111 | 1.2214 |
| 20050922 | 1.2260 | 1.2270 | 1.2131 | 1.2156 |
| 20050923 | 1.2142 | 1.2171 | 1.2038 | 1.2041 |
| 20050926 | 1.2034 | 1.2081 | 1.2010 | 1.2071 |
| 20050927 | 1.2072 | 1.2083 | 1.1978 | 1.2013 |
| 20050928 | 1.2009 | 1.2055 | 1.1992 | 1.2035 |
| 20050929 | 1.2056 | 1.2077 | 1.2006 | 1.2031 |
| 20050930 | 1.2020 | 1.2091 | 1.1996 | 1.2025 |
| 20051003 | 1.2023 | 1.2036 | 1.1903 | 1.1919 |
| 20051004 | 1.1917 | 1.1950 | 1.1900 | 1.1918 |
| 20051005 | 1.1918 | 1.1988 | 1.1915 | 1.1974 |
| 20051006 | 1.2013 | 1.2205 | 1.1972 | 1.2179 |
| 20051007 | 1.2164 | 1.2190 | 1.2093 | 1.2126 |
| 20051010 | 1.2125 | 1.2154 | 1.2040 | 1.2068 |
| 20051011 | 1.2051 | 1.2073 | 1.1975 | 1.1993 |
| 20051012 | 1.1967 | 1.2054 | 1.1953 | 1.2024 |
| 20051013 | 1.2022 | 1.2038 | 1.1914 | 1.2024 |
| 20051014 | 1.2011 | 1.2109 | 1.1977 | 1.2075 |
| 20051017 | 1.2062 | 1.2122 | 1.2012 | 1.2025 |
| 20051018 | 1.2004 | 1.2027 | 1.1915 | 1.1958 |
| 20051019 | 1.1929 | 1.2004 | 1.1875 | 1.1993 |
| 20051020 | 1.1983 | 1.2025 | 1.1948 | 1.2020 |
| 20051021 | 1.2035 | 1.2078 | 1.1929 | 1.1953 |
| 20051024 | 1.1929 | 1.2022 | 1.1922 | 1.1987 |
| 20051025 | 1.1958 | 1.2118 | 1.1936 | 1.2105 |
| 20051026 | 1.2098 | 1.2137 | 1.2048 | 1.2067 |
| 20051027 | 1.2050 | 1.2174 | 1.2040 | 1.2140 |
| 20051028 | 1.2140 | 1.2171 | 1.2048 | 1.2069 |
| 20051031 |