表示したデータについて一切の責任をもちません。
為替データは 松井証券様 等のデータで確認願います。
| 年月日 | 始値 | 高値 | 安値 | 終値 | 曜日 | 休日 |
| 2014/01/01 | 105.3 | 105.42 | 105.17 | 105.33 | 4 | 1 |
| 2014/01/02 | 105.32 | 105.44 | 104.54 | 104.83 | 5 | |
| 2014/01/03 | 104.83 | 104.88 | 104.06 | 104.84 | 6 | |
| 2014/01/04 | 7 | |||||
| 2014/01/05 | 1 | |||||
| 2014/01/06 | 104.91 | 104.95 | 103.9 | 104.22 | 2 | |
| 2014/01/07 | 104.22 | 104.73 | 104.17 | 104.7 | 3 | |
| 2014/01/08 | 104.71 | 105.12 | 104.65 | 104.85 | 4 | |
| 2014/01/09 | 104.84 | 105.06 | 104.55 | 104.83 | 5 | |
| 2014/01/10 | 104.82 | 105.36 | 103.82 | 104.14 | 6 | |
| 2014/01/11 | 7 | |||||
| 2014/01/12 | 1 | |||||
| 2014/01/13 | 103.93 | 104.14 | 102.84 | 103.11 | 2 | 1 |
| 2014/01/14 | 103.11 | 104.29 | 103 | 104.17 | 3 | |
| 2014/01/15 | 104.18 | 104.69 | 104.08 | 104.58 | 4 | |
| 2014/01/16 | 104.59 | 104.93 | 104.13 | 104.3 | 5 | |
| 2014/01/17 | 104.31 | 104.47 | 104.18 | 104.31 | 6 | |
| 2014/01/18 | 7 | |||||
| 2014/01/19 | 1 | |||||
| 2014/01/20 | 104.25 | 104.31 | 103.85 | 104.21 | 2 | |
| 2014/01/21 | 104.25 | 104.75 | 104.02 | 104.21 | 3 | |
| 2014/01/22 | 104.22 | 104.69 | 103.96 | 104.64 | 4 | |
| 2014/01/23 | 104.65 | 104.84 | 102.96 | 103.35 | 5 | |
| 2014/01/24 | 103.38 | 103.58 | 101.99 | 102.28 | 6 | |
| 2014/01/25 | 7 | |||||
| 2014/01/26 | 1 | |||||
| 2014/01/27 | 102.08 | 102.93 | 102.05 | 102.66 | 2 | |
| 2014/01/28 | 102.66 | 103.44 | 102.51 | 103.24 | 3 | |
| 2014/01/29 | 103.25 | 103.36 | 101.83 | 102.3 | 4 | |
| 2014/01/30 | 102.28 | 102.89 | 102.07 | 102.76 | 5 | |
| 2014/01/31 | 102.73 | 102.93 | 101.94 | 102.01 | 6 | |
| 2014/02/01 | 7 | |||||
| 2014/02/02 | 1 | |||||
| 2014/02/03 | 102.24 | 102.41 | 100.76 | 101.15 | 2 | |
| 2014/02/04 | 101.17 | 101.77 | 100.74 | 101.7 | 3 | |
| 2014/02/05 | 101.69 | 101.7 | 100.79 | 101.46 | 4 | |
| 2014/02/06 | 101.46 | 102.17 | 101.23 | 102.03 | 5 | |
| 2014/02/07 | 102.03 | 102.58 | 101.43 | 102.35 | 6 | |
| 2014/02/08 | 7 | |||||
| 2014/02/09 | 1 | |||||
| 2014/02/10 | 102.5 | 102.53 | 101.98 | 102.12 | 2 | |
| 2014/02/11 | 102.14 | 102.7 | 102.06 | 102.54 | 3 | 1 |
| 2014/02/12 | 102.52 | 102.65 | 102.2 | 102.48 | 4 | |
| 2014/02/13 | 102.47 | 102.53 | 101.68 | 102.19 | 5 | |
| 2014/02/14 | 102.19 | 102.41 | 101.56 | 101.79 | 6 | |
| 2014/02/15 | 7 | |||||
| 2014/02/16 | 1 | |||||
| 2014/02/17 | 101.54 | 102.13 | 101.38 | 102.08 | 2 | |
| 2014/02/18 | 102.06 | 102.74 | 101.75 | 102.34 | 3 | |
| 2014/02/19 | 102.3 | 102.47 | 101.83 | 102.31 | 4 | |
| 2014/02/20 | 102.31 | 102.42 | 101.65 | 102.31 | 5 | |
| 2014/02/21 | 102.32 | 102.83 | 102.3 | 102.48 | 6 | |
| 2014/02/22 | 7 | |||||
| 2014/02/23 | 1 | |||||
| 2014/02/24 | 102.53 | 102.68 | 102.16 | 102.47 | 2 | |
| 2014/02/25 | 102.51 | 102.63 | 102 | 102.15 | 3 | |
| 2014/02/26 | 102.14 | 102.61 | 102.08 | 102.3 | 4 | |
| 2014/02/27 | 102.31 | 102.44 | 101.71 | 102.12 | 5 | |
| 2014/02/28 | 102.12 | 102.29 | 101.54 | 101.79 | 6 | |
| 2014/03/01 | 7 | |||||
| 2014/03/02 | 1 | |||||
| 2014/03/03 | 101.33 | 101.57 | 101.18 | 101.41 | 2 | |
| 2014/03/04 | 101.41 | 102.29 | 101.41 | 102.17 | 3 | |
| 2014/03/05 | 102.2 | 102.55 | 102.1 | 102.35 | 4 | |
| 2014/03/06 | 102.36 | 103.17 | 102.32 | 103.04 | 5 | |
| 2014/03/07 | 103.05 | 103.76 | 102.82 | 103.26 | 6 | |
| 2014/03/08 | 7 | |||||
| 2014/03/09 | 1 | |||||
| 2014/03/10 | 103.18 | 103.41 | 102.92 | 103.24 | 2 | |
| 2014/03/11 | 103.25 | 103.43 | 102.77 | 102.82 | 3 | |
| 2014/03/12 | 102.86 | 103.1 | 102.54 | 102.8 | 4 | |
| 2014/03/13 | 102.82 | 102.86 | 101.53 | 101.76 | 5 | |
| 2014/03/14 | 101.76 | 101.85 | 101.19 | 101.33 | 6 | |
| 2014/03/15 | 7 | |||||
| 2014/03/16 | 1 | |||||
| 2014/03/17 | 101.36 | 101.88 | 101.33 | 101.87 | 2 | |
| 2014/03/18 | 101.9 | 101.95 | 101.26 | 101.44 | 3 | |
| 2014/03/19 | 101.47 | 102.68 | 101.28 | 102.44 | 4 | |
| 2014/03/20 | 102.43 | 102.55 | 102.19 | 102.4 | 5 | |
| 2014/03/21 | 102.39 | 102.41 | 102 | 102.25 | 6 | 1 |
| 2014/03/22 | 7 | |||||
| 2014/03/23 | 1 | |||||
| 2014/03/24 | 102.25 | 102.65 | 102.12 | 102.21 | 2 | |
| 2014/03/25 | 102.22 | 102.49 | 102.08 | 102.28 | 3 | |
| 2014/03/26 | 102.29 | 102.47 | 101.84 | 101.9 | 4 | |
| 2014/03/27 | 101.91 | 102.43 | 101.71 | 102.17 | 5 | |
| 2014/03/28 | 102.16 | 102.98 | 102.02 | 102.81 | 6 | |
| 2014/03/29 | 7 | |||||
| 2014/03/30 | 1 | |||||
| 2014/03/31 | 102.9 | 103.44 | 102.77 | 103.22 | 2 | |
| 2014/04/01 | 103.22 | 103.71 | 103.08 | 103.64 | 3 | |
| 2014/04/02 | 103.63 | 103.93 | 103.57 | 103.87 | 4 | |
| 2014/04/03 | 103.84 | 104.11 | 103.71 | 103.91 | 5 | |
| 2014/04/04 | 103.91 | 104.13 | 103.18 | 103.27 | 6 | |
| 2014/04/05 | 7 | |||||
| 2014/04/06 | 1 | |||||
| 2014/04/07 | 103.33 | 103.39 | 102.98 | 103.09 | 2 | |
| 2014/04/08 | 103.1 | 103.12 | 101.54 | 101.88 | 3 | |
| 2014/04/09 | 101.87 | 102.16 | 101.71 | 102.04 | 4 | |
| 2014/04/10 | 102.03 | 102.14 | 101.32 | 101.46 | 5 | |
| 2014/04/11 | 101.46 | 101.87 | 101.32 | 101.6 | 6 | |
| 2014/04/12 | 7 | |||||
| 2014/04/13 | 1 | |||||
| 2014/04/14 | 101.48 | 102.01 | 101.4 | 101.88 | 2 | |
| 2014/04/15 | 101.87 | 101.99 | 101.49 | 101.85 | 3 | |
| 2014/04/16 | 101.85 | 102.36 | 101.8 | 102.21 | 4 | |
| 2014/04/17 | 102.18 | 102.47 | 101.86 | 102.44 | 5 | |
| 2014/04/18 | 102.44 | 102.57 | 102.34 | 102.38 | 6 | |
| 2014/04/19 | 7 | |||||
| 2014/04/20 | 1 | |||||
| 2014/04/21 | 102.44 | 102.7 | 102.38 | 102.6 | 2 | |
| 2014/04/22 | 102.62 | 102.72 | 102.39 | 102.63 | 3 | |
| 2014/04/23 | 102.63 | 102.69 | 102.15 | 102.48 | 4 | |
| 2014/04/24 | 102.49 | 102.65 | 102.07 | 102.26 | 5 | |
| 2014/04/25 | 102.25 | 102.5 | 101.94 | 102.17 | 6 | |
| 2014/04/26 | 7 | |||||
| 2014/04/27 | 1 | |||||
| 2014/04/28 | 102.16 | 102.62 | 102.04 | 102.48 | 2 | |
| 2014/04/29 | 102.48 | 102.79 | 102.46 | 102.63 | 3 | 1 |
| 2014/04/30 | 102.62 | 102.66 | 102.02 | 102.24 | 4 | |
| 2014/05/01 | 102.24 | 102.37 | 102.12 | 102.32 | 5 | |
| 2014/05/02 | 102.32 | 103.02 | 102.12 | 102.18 | 6 | |
| 2014/05/03 | 7 | 1 | ||||
| 2014/05/04 | 1 | |||||
| 2014/05/05 | 102.23 | 102.24 | 101.85 | 102.13 | 2 | 1 |
| 2014/05/06 | 102.14 | 102.16 | 101.48 | 101.68 | 3 | 1 |
| 2014/05/07 | 101.67 | 102.01 | 101.41 | 101.84 | 4 | |
| 2014/05/08 | 101.84 | 101.96 | 101.45 | 101.59 | 5 | |
| 2014/05/09 | 101.59 | 101.86 | 101.54 | 101.85 | 6 | |
| 2014/05/10 | 7 | |||||
| 2014/05/11 | 1 | |||||
| 2014/05/12 | 101.84 | 102.23 | 101.81 | 102.19 | 2 | |
| 2014/05/13 | 102.19 | 102.36 | 102.03 | 102.24 | 3 | |
| 2014/05/14 | 102.23 | 102.27 | 101.7 | 101.82 | 4 | |
| 2014/05/15 | 101.83 | 102.12 | 101.3 | 101.5 | 5 | |
| 2014/05/16 | 101.5 | 101.67 | 101.34 | 101.52 | 6 | |
| 2014/05/17 | 7 | |||||
| 2014/05/18 | 1 | |||||
| 2014/05/19 | 101.51 | 101.6 | 101.08 | 101.48 | 2 | |
| 2014/05/20 | 101.48 | 101.6 | 101.18 | 101.31 | 3 | |
| 2014/05/21 | 101.3 | 101.62 | 100.8 | 101.42 | 4 | |
| 2014/05/22 | 101.43 | 101.82 | 101.33 | 101.78 | 5 | |
| 2014/05/23 | 101.77 | 102.01 | 101.58 | 101.95 | 6 | |
| 2014/05/24 | 7 | |||||
| 2014/05/25 | 1 | |||||
| 2014/05/26 | 101.94 | 102.05 | 101.83 | 101.92 | 2 | |
| 2014/05/27 | 101.93 | 102.14 | 101.71 | 101.99 | 3 | |
| 2014/05/28 | 101.97 | 102.03 | 101.62 | 101.79 | 4 | |
| 2014/05/29 | 101.77 | 101.83 | 101.41 | 101.72 | 5 | |
| 2014/05/30 | 101.73 | 101.85 | 101.47 | 101.77 | 6 | |
| 2014/05/31 | 7 | |||||
| 2014/06/01 | 1 | |||||
| 2014/06/02 | 101.83 | 102.48 | 101.77 | 102.4 | 2 | |
| 2014/06/03 | 102.4 | 102.55 | 102.25 | 102.52 | 3 | |
| 2014/06/04 | 102.51 | 102.8 | 102.42 | 102.68 | 4 | |
| 2014/06/05 | 102.7 | 102.73 | 102.32 | 102.44 | 5 | |
| 2014/06/06 | 102.43 | 102.61 | 102.1 | 102.49 | 6 | |
| 2014/06/07 | 7 | |||||
| 2014/06/08 | 1 | |||||
| 2014/06/09 | 102.6 | 102.65 | 102.36 | 102.54 | 2 | |
| 2014/06/10 | 102.52 | 102.54 | 102.19 | 102.28 | 3 | |
| 2014/06/11 | 102.3 | 102.39 | 101.84 | 101.97 | 4 | |
| 2014/06/12 | 101.98 | 102.14 | 101.6 | 101.7 | 5 | |
| 2014/06/13 | 101.69 | 102.14 | 101.64 | 102.03 | 6 | |
| 2014/06/14 | 7 | |||||
| 2014/06/15 | 1 | |||||
| 2014/06/16 | 102.01 | 102.03 | 101.71 | 101.83 | 2 | |
| 2014/06/17 | 101.82 | 102.24 | 101.81 | 102.18 | 3 | |
| 2014/06/18 | 102.17 | 102.36 | 101.87 | 101.93 | 4 | |
| 2014/06/19 | 101.92 | 102 | 101.72 | 101.92 | 5 | |
| 2014/06/20 | 101.93 | 102.2 | 101.8 | 102.05 | 6 | |
| 2014/06/21 | 7 | |||||
| 2014/06/22 | 1 | |||||
| 2014/06/23 | 102.09 | 102.14 | 101.8 | 101.89 | 2 | |
| 2014/06/24 | 101.89 | 102.17 | 101.8 | 101.93 | 3 | |
| 2014/06/25 | 101.8 | 101.83 | 101.79 | 101.82 | 4 | |
| 2014/06/26 | 101.8 | 101.83 | 101.48 | 101.66 | 5 | |
| 2014/06/27 | 101.66 | 101.67 | 101.3 | 101.4 | 6 | |
| 2014/06/28 | 7 | |||||
| 2014/06/29 | 1 | |||||
| 2014/06/30 | 101.42 | 101.47 | 101.22 | 101.31 | 2 | |
| 2014/07/01 | 101.31 | 101.59 | 101.28 | 101.55 | 3 | |
| 2014/07/02 | 101.53 | 101.84 | 101.39 | 101.76 | 4 | |
| 2014/07/03 | 101.77 | 102.27 | 101.76 | 102.22 | 5 | |
| 2014/07/04 | 102.21 | 102.22 | 101.95 | 102.07 | 6 | |
| 2014/07/05 | 7 | |||||
| 2014/07/06 | 1 | |||||
| 2014/07/07 | 102.11 | 102.2 | 101.78 | 101.82 | 2 | |
| 2014/07/08 | 101.83 | 101.86 | 101.47 | 101.51 | 3 | |
| 2014/07/09 | 101.52 | 101.86 | 101.43 | 101.61 | 4 | |
| 2014/07/10 | 101.6 | 101.61 | 101.05 | 101.25 | 5 | |
| 2014/07/11 | 101.26 | 101.39 | 101.2 | 101.29 | 6 | |
| 2014/07/12 | 7 | |||||
| 2014/07/13 | 1 | |||||
| 2014/07/14 | 101.35 | 101.62 | 101.32 | 101.54 | 2 | |
| 2014/07/15 | 101.54 | 101.75 | 101.43 | 101.67 | 3 | |
| 2014/07/16 | 101.66 | 101.79 | 101.61 | 101.65 | 4 | |
| 2014/07/17 | 101.66 | 101.67 | 101.08 | 101.12 | 5 | |
| 2014/07/18 | 101.12 | 101.45 | 101.1 | 101.32 | 6 | |
| 2014/07/19 | 7 | |||||
| 2014/07/20 | 1 | |||||
| 2014/07/21 | 101.36 | 101.44 | 101.18 | 101.4 | 2 | 1 |
| 2014/07/22 | 101.39 | 101.6 | 101.29 | 101.46 | 3 | |
| 2014/07/23 | 101.46 | 101.55 | 101.28 | 101.54 | 4 | |
| 2014/07/24 | 101.54 | 101.86 | 101.37 | 101.79 | 5 | |
| 2014/07/25 | 101.78 | 101.94 | 101.67 | 101.82 | 6 | |
| 2014/07/26 | 7 | |||||
| 2014/07/27 | 1 | |||||
| 2014/07/28 | 101.79 | 101.91 | 101.71 | 101.85 | 2 |
