インデックスに戻る
ユーロ／ドル 2006年
| DATE | OPEN | HIGH | LOW | CLOSE |
| 20060103 | 1.1814 | 1.2031 | 1.1814 | 1.2018 |
| 20060104 | 1.2031 | 1.2145 | 1.2006 | 1.2118 |
| 20050105 | 1.2108 | 1.2121 | 1.2067 | 1.2110 |
| 20060106 | 1.2104 | 1.2185 | 1.2078 | 1.2151 |
| 20060109 | 1.2140 | 1.2156 | 1.2053 | 1.2087 |
| 20060110 | 1.2073 | 1.2110 | 1.2036 | 1.2063 |
| 20060111 | 1.2060 | 1.2145 | 1.2045 | 1.2127 |
| 20060112 | 1.2137 | 1.2163 | 1.2006 | 1.2036 |
| 20060113 | 1.2042 | 1.2145 | 1.2028 | 1.2145 |
| 20060116 | 1.2165 | 1.2175 | 1.2107 | 1.2128 |
| 20060117 | 1.2115 | 1.2141 | 1.2051 | 1.2106 |
| 20060118 | 1.2107 | 1.2162 | 1.2070 | 1.2114 |
| 20060119 | 1.2105 | 1.2126 | 1.2053 | 1.2098 |
| 20060120 | 1.2088 | 1.2142 | 1.2040 | 1.2135 |
| 20060123 | 1.2166 | 1.2312 | 1.2142 | 1.2304 |
| 20060124 | 1.2303 | 1.2325 | 1.2257 | 1.2272 |
| 20060125 | 1.2261 | 1.2324 | 1.2235 | 1.2239 |
| 20060126 | 1.2243 | 1.2269 | 1.2200 | 1.2207 |
| 20060127 | 1.2211 | 1.2236 | 1.2086 | 1.2092 |
| 20060130 | 1.2104 | 1.2115 | 1.2064 | 1.2090 |
| 20060131 | 1.2083 | 1.2190 | 1.2078 | 1.2156 |
| 20060201 | 1.2146 | 1.2163 | 1.2046 | 1.2066 |
| 20060202 | 1.2064 | 1.2108 | 1.2032 | 1.2092 |
| 20060203 | 1.2082 | 1.2113 | 1.1968 | 1.2024 |
| 20060206 | 1.2026 | 1.2047 | 1.1946 | 1.1966 |
| 20060207 | 1.1959 | 1.2016 | 1.1942 | 1.1980 |
| 20060208 | 1.1989 | 1.1995 | 1.1923 | 1.1962 |
| 20060209 | 1.1962 | 1.1996 | 1.1947 | 1.1982 |
| 20060210 | 1.1992 | 1.2027 | 1.1892 | 1.1906 |
| 20060213 | 1.1899 | 1.1920 | 1.1877 | 1.1898 |
| 20060214 | 1.1910 | 1.1924 | 1.1859 | 1.1915 |
| 20060215 | 1.1913 | 1.1955 | 1.1871 | 1.1889 |
| 20060216 | 1.1883 | 1.1910 | 1.1849 | 1.1905 |
| 20060217 | 1.1903 | 1.1945 | 1.1858 | 1.1939 |
| 20060220 | 1.1944 | 1.1975 | 1.1924 | 1.1938 |
| 20060221 | 1.1931 | 1.1942 | 1.1890 | 1.1912 |
| 20060222 | 1.1917 | 1.1930 | 1.1855 | 1.1914 |
| 20060223 | 1.1914 | 1.1970 | 1.1893 | 1.1918 |
| 20060224 | 1.1920 | 1.1934 | 1.1863 | 1.1876 |
| 20060227 | 1.1838 | 1.1880 | 1.1826 | 1.1846 |
| 20060228 | 1.1848 | 1.1941 | 1.1834 | 1.1921 |
| 20060301 | 1.1930 | 1.1975 | 1.1890 | 1.1924 |
| 20060302 | 1.1917 | 1.2046 | 1.1913 | 1.2039 |
| 20060303 | 1.2037 | 1.2053 | 1.1996 | 1.2044 |
| 20060306 | 1.2082 | 12094 | 1.1991 | 1.2016 |
| 20060307 | 1.2013 | 1.2022 | 1.1863 | 1.1888 |
| 20060308 | 1.1888 | 1.1941 | 1.1873 | 1.1925 |
| 20060309 | 1.1923 | 1.1953 | 1.1904 | 1.1910 |
| 20060310 | 1.1900 | 1.1928 | 1.1860 | 1.1909 |
| 20060313 | 1.1916 | 1.1970 | 1.1905 | 1.1963 |
| 20060314 | 1.1964 | 1.2032 | 1.1941 | 1.2012 |
| 20060315 | 1.2016 | 1.2075 | 1.2006 | 1.2071 |
| 20060316 | 1.2068 | 1.2190 | 1.2036 | 1.2184 |
| 20060317 | 1.2172 | 1.2208 | 1.2140 | 1.2190 |
| 20060320 | 1.2176 | 1.2197 | 1.2147 | 1.2164 |
| 20060321 | 1.2158 | 1.2166 | 1.2076 | 1.2095 |
| 20060322 | 1.2106 | 1.2115 | 1.2065 | 1.2082 |
| 20060323 | 1.2075 | 1.2081 | 1.1955 | 1.1972 |
| 20060324 | 1.1969 | 1.2047 | 1.1952 | 1.2035 |
| 20060327 | 1.2034 | 1.2060 | 1.2005 | 1.2010 |
| 20060328 | 1.2012 | 1.2107 | 1.1992 | 1.2000 |
| 20060329 | 1.2005 | 1.2050 | 1.1980 | 1.2024 |
| 20060330 | 1.2028 | 1.2172 | 1.2022 | 1.2167 |
| 20060331 | 1.2167 | 1.2176 | 1.2083 | 1.2116 |
| 20060403 | 1.2103 | 1.2149 | 1.2033 | 1.2139 |
| 20060404 | 1.2146 | 1.2277 | 1.2120 | 1.2257 |
| 20060405 | 1.2254 | 1.2306 | 1.2243 | 1.2287 |
| 20060406 | 1.2281 | 1.2335 | 1.2196 | 1.2229 |
| 20060407 | 1.2204 | 1.2233 | 1.2090 | 1.2092 |
| 20060410 | 1.2102 | 1.2130 | 1.2076 | 1.2110 |
| 20060411 | 1.2104 | 1.2155 | 1.2090 | 1.2143 |
| 20060412 | 1.2155 | 1.2169 | 1.2065 | 1.2104 |
| 20060413 | 1.2102 | 1.2133 | 1.2069 | 1.2107 |
| 20060414 | 1.2108 | 1.2117 | 1.2098 | 1.2107 |
| 20060417 | 1.2136 | 1.2289 | 1.2113 | 1.2250 |
| 20060418 | 1.2258 | 1.2361 | 1.2225 | 1.2351 |
| 20060419 | 1.2357 | 1.2395 | 1.2286 | 1.2384 |
| 20060420 | 1.2373 | 1.2384 | 1.2287 | 1.2317 |
| 20060421 | 1.2298 | 1.2360 | 1.2267 | 1.2340 |
| 20060424 | 1.2370 | 1.2415 | 1.2333 | 1.2388 |
| 20060425 | 1.2380 | 1.2440 | 1.2366 | 1.2431 |
| 20060426 | 1.2423 | 1.2471 | 1.2385 | 1.2453 |
| 20060427 | 1.2450 | 1.2549 | 1.2404 | 1.2533 |
| 20060428 | 1.2538 | 1.2640 | 1.2521 | 1.2633 |
| 20060501 | 1.2615 | 1.2691 | 1.2555 | 1.2587 |
| 20060502 | 1.2567 | 1.2668 | 1.2559 | 1.2613 |
| 20060503 | 1.2607 | 1.2670 | 1.2590 | 1.2631 |
| 20060504 | 1.2628 | 1.2725 | 1.2571 | 1.2692 |
| 20060505 | 1.2695 | 1.2765 | 1.2674 | 1.2727 |
| 20060508 | 1.2741 | 1.2788 | 1.2693 | 1.2712 |
| 20060509 | 1.2698 | 1.2784 | 1.2661 | 1.2757 |
| 20060510 | 1.2761 | 1.2838 | 1.2752 | 1.2784 |
| 20060511 | 1.2756 | 1.2873 | 1.2685 | 1.2836 |
| 20060512 | 1.2847 | 1.2957 | 1.2831 | 1.2928 |
| 20060515 | 1.2950 | 1.2972 | 1.2778 | 1.2797 |
| 20060516 | 1.2791 | 1.2868 | 1.2770 | 1.2858 |
| 20060517 | 1.2851 | 1.2922 | 1.2701 | 1.2743 |
| 20060518 | 1.2743 | 1.2860 | 1.2723 | 1.2844 |
| 20060519 | 1.2858 | 1.2874 | 1.2693 | 1.2777 |
| 20060522 | 1.2760 | 1.2886 | 1.2692 | 1.2865 |
| 20060523 | 1.2850 | 1.2879 | 1.2806 | 1.2815 |
| 20060524 | 1.2792 | 1.2892 | 1.2730 | 1.2753 |
| 20060525 | 1.2767 | 1.2819 | 1.2748 | 1.2799 |
| 20060526 | 1.2801 | 1.2833 | 1.2700 | 1.2738 |
| 20060529 | 1.2749 | 1.2768 | 1.2718 | 1.2750 |
| 20060530 | 1.2748 | 1.2910 | 1.2743 | 1.2870 |
| 20060531 | 1.2857 | 1.2904 | 1.2805 | 1.2809 |
| 20060601 | 1.2815 | 1.2825 | 1.2722 | 1.2803 |
| 20060602 | 1.2818 | 1.2941 | 1.2796 | 1.2918 |
| 20060605 | 1.2926 | 1.2980 | 1.2905 | 1.2907 |
| 20060606 | 1.2894 | 1.2934 | 12808 | 1.2833 |
| 20060607 | 1.2826 | 1.2838 | 1.2760 | 1.2785 |
| 20060608 | 1.2801 | 1.2808 | 12626 | 1.2650 |
| 20060609 | 1.2641 | 1.2684 | 1.2595 | 1.2639 |
| 20060612 | 1.2608 | 1.2652 | 1.2565 | 1.2586 |
| 20060613 | 1.2580 | 1.2616 | 1.2530 | 1.2533 |
| 20060614 | 1.2547 | 1.2649 | 1.2533 | 1.2596 |
| 20060615 | 1.2606 | 1.2660 | 1.2581 | 1.2636 |
| 20060616 | 1.2642 | 1.2672 | 1.2618 | 1.2642 |
| 20060619 | 1.2636 | 1.2654 | 1.2552 | 1.2575 |
| 20060620 | 1.2576 | 1.2617 | 1.2538 | 1.2579 |
| 20060621 | 1.2597 | 1.2678 | 1.2576 | 1.2660 |
| 20060622 | 1.2665 | 1.2680 | 1.2551 | 1.2579 |
| 20060623 | 1.2578 | 1.2588 | 1.2478 | 1.2509 |
| 20060626 | 1.2515 | 1.2605 | 1.2503 | 1.2581 |
| 20060627 | 1.2606 | 1.2619 | 1.2562 | 1.2577 |
| 20060628 | 1.2569 | 1.2585 | 1.2516 | 1.2556 |
| 20060629 | 1.2541 | 1.2668 | 1.2520 | 1.2663 |
| 20060630 | 1.2663 | 1.2794 | 1.2658 | 1.2790 |
| 20060703 | 1.2789 | 1.2823 | 1.2762 | 1.2803 |
| 20060704 | 1.2800 | 1.2822 | 1.2787 | 1.2796 |
| 20060705 | 1.2778 | 1.2840 | 1.2707 | 1.2724 |
| 20060706 | 1.2727 | 1.2784 | 1.2718 | 1.2781 |
| 20060707 | 1.2772 | 1.2865 | 1.2768 | 1.2811 |