2008年09月21日更新
FX Strategic Co-op
Ｈｉｓｔｒｃａｌ　Ｒａｔｅ
2008年08月29日まで
★データーは、独自調査に基づくため、正確とは言えません。　また最善の注意を払って入力していますが、
誤入力のケースもあり、後から修正することもあります。　
また誤りがあればご連絡頂ける助かります。

2008年 年間 レンジ
CCY Open High Low Close Range Change
USD/JPY 111.67 112.10 87.13 90.70 24.97 ▲ 20.97
EUR/USD 1.4457 1.6040 1.2329 1.3972 0.3711 ▲ 0.0485
GPB/USD 1.9866 2.0393 1.4380 1.4594 0.6013 ▲ 0.5272
USD/CHF 1.1332 1.2297 0.9642 1.0669 0.2655 ▲ 0.0663
USD/CAD 0.9932 1.3019 0.9711 1.2161 0.3308 0.2229
AUD/USD 0.8768 0.9851 0.6007 0.7022 0.3844 ▲ 0.1746
NZD/USD 0.7666 0.8215 0.5149 0.5854 0.3066 ▲ 0.1812
EUR/GBP 0.7356 0.9804 0.7354 0.9573 0.2450 0.2217
EUR/JPY 162.80 169.97 113.62 126.73 56.35 ▲ 36.07
GPB/JPY 220.78 222.76 129.89 132.44 92.87 ▲ 88.34
AUD/JPY 97.75 104.57 55.13 63.67 49.44 ▲ 34.08
NZD/JPY 85.51 88.09 47.79 53.08 40.30 ▲ 32.43
CAD/JPY 112.44 113.25 70.60 74.81 42.65 ▲ 37.63
CHF/JPY 98.56 105.06 74.69 85.10 30.37 ▲ 13.46
ZAR/JPY 16.33 16.38 7.64 9.67 8.74 ▲ 6.66


2008年 12月31日 （水）
CCY Open High Low Close Range Change
USD/JPY 90.32 90.94 90.14 90.70 0.80 0.38
EUR/USD 1.4058 1.4148 1.3851 1.3972 0.0297 ▲ 0.0086
GPB/USD 1.4410 1.4699 1.4354 1.4594 0.0345 0.0184
USD/CHF 1.0603 1.0745 1.0543 1.0669 0.0202 0.0066
USD/CAD 1.2172 1.2360 1.2094 1.2161 0.0266 ▲ 0.0011
AUD/USD 0.6914 0.7117 0.6849 0.7022 0.0268 0.0108
NZD/USD 0.5781 0.5889 0.5737 0.5854 0.0152 0.0073
EUR/GBP 0.9754 0.9783 0.9474 0.9573 0.0309 ▲ 0.0181
EUR/JPY 126.97 127.73 125.36 126.73 2.37 ▲ 0.24
GPB/JPY 130.15 133.34 130.04 132.44 3.30 2.29
AUD/JPY 62.41 64.61 61.99 63.67 2.62 1.26
NZD/JPY 52.22 53.49 51.94 53.08 1.55 0.86
CAD/JPY 74.25 74.97 73.35 74.81 1.62 0.56
CHF/JPY 85.22 85.63 84.25 85.10 1.38 ▲ 0.12
ZAR/JPY 9.60 9.80 9.58 9.63 0.22 0.03
2008年 12月30日 （火）
CCY Open High Low Close Range Change
USD/JPY 90.67 90.99 90.02 90.32 0.97 ▲ 0.35
EUR/USD 1.3927 1.4222 1.3915 1.4058 0.0307 0.0131
GPB/USD 1.4393 1.4552 1.4394 1.4410 0.0158 0.0017
USD/CHF 1.0621 1.0635 1.0485 1.0603 0.0150 ▲ 0.0018
USD/CAD 1.2204 1.2338 1.2138 1.2172 0.0200 ▲ 0.0032
AUD/USD 0.6850 0.6939 0.6872 0.6914 0.0067 0.0064
NZD/USD 0.5759 0.5827 0.5743 0.5781 0.0084 0.0022
EUR/GBP 0.9675 0.9804 0.9675 0.9754 0.0129 0.0079
EUR/JPY 126.29 128.10 126.21 126.97 1.89 0.68
GPB/JPY 130.53 131.89 129.89 130.15 2.00 ▲ 0.38
AUD/JPY 62.15 62.63 62.06 62.41 0.57 0.26
NZD/JPY 52.24 52.71 51.89 52.22 0.82 ▲ 0.02
CAD/JPY 74.25 74.76 73.10 74.25 1.66 0.00
CHF/JPY 85.40 86.31 84.88 85.22 1.43 ▲ 0.18
ZAR/JPY 9.55 9.66 9.46 9.60 0.20 0.05
2008年 12月29日 （月）
CCY Open High Low Close Range Change
USD/JPY 90.75 90.75 89.75 90.67 1.00 ▲ 0.08
EUR/USD 1.4032 1.4363 1.3921 1.3927 0.0442 ▲ 0.0105
GPB/USD 1.4587 1.4773 1.4380 1.4393 0.0393 ▲ 0.0194
USD/CHF 1.0675 1.0675 1.0370 1.0621 0.0305 ▲ 0.0054
USD/CAD 1.2215 1.2228 1.2072 1.2204 0.0156 ▲ 0.0011
AUD/USD 0.6840 0.6969 0.6837 0.6850 0.0132 0.0010
NZD/USD 0.5753 0.5856 0.5745 0.5759 0.0111 0.0006
EUR/GBP 0.9613 0.9800 0.9598 0.9675 0.0202 0.0062
EUR/JPY 127.42 129.70 126.28 126.29 3.42 ▲ 1.13
GPB/JPY 132.57 133.61 130.23 130.53 3.38 ▲ 2.04
AUD/JPY 62.10 62.37 61.90 62.15 0.47 0.05
NZD/JPY 52.25 52.87 51.97 52.24 0.90 ▲ 0.01
CAD/JPY 74.34 74.95 73.69 74.25 1.26 ▲ 0.09
CHF/JPY 84.86 87.07 84.78 85.40 2.29 0.54
ZAR/JPY 9.35 9.56 9.27 9.55 0.29 0.20
2008年 12月26日 （金）
CCY Open High Low Close Range Change
USD/JPY 90.37 90.84 90.30 90.80 0.54 0.43
EUR/USD 1.4005 1.4120 1.3990 1.4032 0.0130 0.0027
GPB/USD 1.4750 1.4795 1.4577 1.4587 0.0218 ▲ 0.0163
USD/CHF 1.0772 1.0794 1.0668 1.0707 0.0126 ▲ 0.0065
USD/CAD 1.2155 1.2220 1.2117 1.2215 0.0103 0.0060
AUD/USD 0.6826 0.6871 0.6796 0.6840 0.0075 0.0014
NZD/USD 0.5743 0.5787 0.5719 0.5753 0.0068 0.0010
EUR/GBP 0.9498 0.9613 0.9487 0.9613 0.0126 0.0115
EUR/JPY 126.56 127.70 126.44 127.42 1.26 0.86
GPB/JPY 133.28 133.82 132.35 132.57 1.47 ▲ 0.71
AUD/JPY 61.77 62.33 61.55 62.10 0.78 0.33
NZD/JPY 51.93 52.46 51.72 52.25 0.74 0.32
CAD/JPY 74.33 74.64 74.01 74.34 0.63 0.01
CHF/JPY 83.85 84.96 83.69 84.86 1.27 1.01
ZAR/JPY 9.27 9.36 9.22 9.35 0.14 0.08
2008年 12月25日 （木）
CCY Open High Low Close Range Change
USD/JPY 90.42 90.64 90.25 90.37 0.39 ▲ 0.05
EUR/USD 1.4009 1.4030 1.3980 1.4005 0.0050 ▲ 0.0004
GPB/USD 1.4731 1.4759 1.4710 1.4750 0.0049 0.0019
USD/CHF 1.0739 1.0795 1.0735 1.0772 0.0060 0.0033
USD/CAD 1.2155 1.2203 1.2140 1.2155 0.0063 0.0000
AUD/USD 0.6830 0.6849 0.6804 0.6826 0.0045 ▲ 0.0004
NZD/USD 0.5748 0.5735 0.5700 0.5743 0.0035 ▲ 0.0005
EUR/GBP 0.9498 0.9512 0.9462 0.9498 0.0050 0.0000
EUR/JPY 126.71 126.85 126.40 126.56 0.45 ▲ 0.15
GPB/JPY 133.24 133.58 132.85 133.28 0.73 0.04
AUD/JPY 61.76 61.93 60.49 61.77 1.44 0.01
NZD/JPY 52.00 52.10 51.57 51.93 0.53 ▲ 0.07
CAD/JPY 74.47 74.52 74.10 74.33 0.42 ▲ 0.14
CHF/JPY 84.25 84.38 83.60 83.85 0.78 ▲ 0.40
ZAR/JPY 9.25 9.30 9.25 9.27 0.05 0.02
2008年 12月24日 （水）
CCY Open High Low Close Range Change
USD/JPY 90.97 90.99 90.23 90.42 0.76 ▲ 0.55
EUR/USD 1.3925 1.4020 1.3913 1.4009 0.0107 0.0084
GPB/USD 1.4726 1.4807 1.4655 1.4731 0.0152 0.0005
USD/CHF 1.0890 1.0893 1.0710 1.0739 0.0183 ▲ 0.0151
USD/CAD 1.2192 1.2211 1.2083 1.2155 0.0128 ▲ 0.0037
AUD/USD 0.6803 0.6841 0.6755 0.6830 0.0086 0.0027
NZD/USD 0.5675 0.5782 0.5672 0.5748 0.0110 0.0073
EUR/GBP 0.9458 0.9533 0.9432 0.9498 0.0101 0.0040
EUR/JPY 126.70 126.85 126.01 126.71 0.84 0.01
GPB/JPY 134.00 134.09 132.61 133.24 1.48 ▲ 0.76
AUD/JPY 61.85 61.97 61.15 61.76 0.82 ▲ 0.09
NZD/JPY 51.58 52.19 51.23 52.00 0.96 0.42
CAD/JPY 74.60 75.06 74.00 74.47 1.06 ▲ 0.13
CHF/JPY 83.53 84.42 83.05 84.25 1.37 0.72
ZAR/JPY 9.40 9.43 9.30 9.25 0.13 ▲ 0.15
2008年 12月23日 （火）
CCY Open High Low Close Range Change
USD/JPY 90.70 90.99 89.89 90.97 1.10 0.27
EUR/USD 1.3942 1.4021 1.3914 1.3925 0.0107 ▲ 0.0017
GPB/USD 1.4833 1.4898 1.4675 1.4726 0.0223 ▲ 0.0107
USD/CHF 1.0937 1.0946 1.0831 1.0890 0.0115 ▲ 0.0047
USD/CAD 1.2215 1.2254 1.2050 1.2192 0.0204 ▲ 0.0023
AUD/USD 0.6838 0.6861 0.6780 0.6803 0.0081 ▲ 0.0035
NZD/USD 0.5719 0.5761 0.5660 0.5675 0.0101 ▲ 0.0044
EUR/GBP 0.9400 0.9495 0.9387 0.9458 0.0108 0.0058
EUR/JPY 125.82 127.00 125.75 126.70 1.25 0.88
GPB/JPY 133.84 134.41 132.91 134.00 1.50 0.16
AUD/JPY 61.80 62.95 61.42 61.85 1.53 0.05
NZD/JPY 51.59 51.89 51.26 51.58 0.63 ▲ 0.01
CAD/JPY 73.88 74.99 73.55 74.60 1.44 0.72
CHF/JPY 82.52 83.65 82.35 83.53 1.30 1.01
ZAR/JPY 9.25 9.42 9.18 9.40 0.24 0.15
2008年 12月22日 （月）
CCY Open High Low Close Range Change
USD/JPY 89.30 90.50 89.10 90.70 1.40 1.40
EUR/USD 1.3910 1.4125 1.3902 1.3942 0.0223 0.0032
GPB/USD 1.4924 1.4991 1.4689 1.4833 0.0302 ▲ 0.0091
USD/CHF 1.1030 1.1054 1.0881 1.0937 0.0173 ▲ 0.0093
USD/CAD 1.2150 1.2220 1.1985 1.2215 0.0235 0.0065
AUD/USD 0.6802 0.6893 0.6801 0.6838 0.0092 0.0036
NZD/USD 0.5743 0.5819 0.5712 0.5719 0.0107 ▲ 0.0024
EUR/GBP 0.9295 0.9522 0.9295 0.9400 0.0227 0.0105
EUR/JPY 124.20 126.60 124.15 125.82 2.45 1.62
GPB/JPY 133.30 134.70 132.07 133.84 2.63 0.54
AUD/JPY 60.73 61.84 60.70 61.80 1.14 1.07
NZD/JPY 51.28 52.19 51.15 51.59 1.04 0.31
CAD/JPY 73.48 74.99 72.62 73.88 2.37 0.40
CHF/JPY 80.96 82.39 80.65 82.52 1.74 1.56
ZAR/JPY 9.15 9.35 9.13 9.25 0.22 0.10
2008年 12月19日 （金）
CCY Open High Low Close Range Change
USD/JPY 89.42 89.87 88.41 89.30 1.46 ▲ 0.12
EUR/USD 1.4245 1.4310 1.3824 1.3910 0.0486 ▲ 0.0335
GPB/USD 1.5017 1.5187 1.4786 1.4924 0.0401 ▲ 0.0093
USD/CHF 1.0828 1.1132 1.0740 1.1030 0.0392 0.0202
USD/CAD 1.2043 1.2396 1.2030 1.2150 0.0366 0.0107
AUD/USD 0.6858 0.6929 0.6767 0.6802 0.0162 ▲ 0.0056
NZD/USD 0.5825 0.5871 0.5708 0.5743 0.0163 ▲ 0.0082
EUR/GBP 0.9488 0.9496 0.9281 0.9295 0.0215 ▲ 0.0193
EUR/JPY 127.44 128.22 123.73 124.20 4.49 ▲ 3.24
GPB/JPY 134.30 135.86 132.33 133.30 3.53 ▲ 1.00
AUD/JPY 61.41 62.14 60.51 60.73 1.63 ▲ 0.68
NZD/JPY 52.12 52.69 51.08 51.28 1.61 ▲ 0.84
CAD/JPY 74.22 74.58 71.50 73.48 3.08 ▲ 0.74
CHF/JPY 84.52 83.29 80.24 80.96 3.05 ▲ 3.56
ZAR/JPY 9.24 9.31 9.07 9.15 0.24 ▲ 0.09
2008年 12月18日 （木）
CCY Open High Low Close Range Change
USD/JPY 87.23 90.03 87.18 89.42 2.85 2.19
EUR/USD 1.3998 1.4720 1.4180 1.4245 0.0540 0.0247
GPB/USD 1.5528 1.5616 1.4882 1.5017 0.0734 ▲ 0.0511
USD/CHF 1.0715 1.0868 1.0411 1.0828 0.0457 0.0113
USD/CAD 1.1921 1.2125 1.1820 1.2043 0.0305 0.0122
AUD/USD 0.7039 0.7140 0.6764 0.6858 0.0376 ▲ 0.0181
NZD/USD 0.5926 0.6084 0.5786 0.5825 0.0298 ▲ 0.0101
EUR/GBP 0.9277 0.9555 0.9249 0.9488 0.0306 0.0211
EUR/JPY 125.76 131.02 125.66 127.44 5.36 1.68
GPB/JPY 135.48 137.87 133.67 134.30 4.20 ▲ 1.18
AUD/JPY 61.40 63.54 61.40 61.41 2.14 0.01
NZD/JPY 51.66 54.06 51.60 52.12 2.46 0.46
CAD/JPY 73.22 75.51 73.11 74.22 2.40 1.00
CHF/JPY 81.39 85.48 81.23 84.52 4.25 3.13
ZAR/JPY 8.91 9.42 8.88 9.24 0.54 0.33
2008年 12月17日 （水）
CCY Open High Low Close Range Change
USD/JPY 89.05 89.22 87.13 87.23 2.09 ▲ 1.82
EUR/USD 1.4000 1.4440 1.3998 1.4420 0.0442 0.0420
GPB/USD 1.5580 1.5724 1.5245 1.5528 0.0479 ▲ 0.0052
USD/CHF 1.1249 1.1245 1.0715 1.0724 0.0530 ▲ 0.0525
USD/CAD 1.2027 1.2123 1.1912 1.1921 0.0211 ▲ 0.0106
AUD/USD 0.6943 0.7055 0.6862 0.7039 0.0193 0.0096
NZD/USD 0.5786 0.5950 0.5767 0.5926 0.0183 0.0140
EUR/GBP 0.8991 0.9329 0.8984 0.9277 0.0345 0.0286
EUR/JPY 124.70 126.80 124.23 125.76 2.57 1.06
GPB/JPY 138.71 139.09 134.92 135.48 4.17 ▲ 3.23
AUD/JPY 61.80 62.06 60.69 61.40 1.37 ▲ 0.40
NZD/JPY 51.50 52.12 51.14 51.66 0.98 0.16
CAD/JPY 73.84 74.18 72.39 73.22 1.79 ▲ 0.62
CHF/JPY 79.16 81.74 78.80 81.39 2.94 2.23
ZAR/JPY 8.89 8.94 8.79 8.91 0.15 0.02
2008年 12月16日 （火）
CCY Open High Low Close Range Change
USD/JPY 90.64 90.74 88.63 89.05 2.11 ▲ 1.59
EUR/USD 1.3683 1.4150 1.3629 1.4000 0.0521 0.0317
GPB/USD 1.5306 1.5650 1.5204 1.5580 0.0446 0.0274
USD/CHF 1.1594 1.1585 1.1148 1.1249 0.0437 ▲ 0.0345
USD/CAD 1.2338 1.2378 1.1985 1.2027 0.0393 ▲ 0.0311
AUD/USD 0.6687 0.6987 0.6665 0.6943 0.0322 0.0256
NZD/USD 0.5543 0.5800 0.5512 0.5786 0.0288 0.0243
EUR/GBP 0.8943 0.9048 0.8922 0.8991 0.0126 0.0048
EUR/JPY 124.10 125.46 122.56 124.70 2.90 0.60
GPB/JPY 138.75 139.09 136.84 138.71 2.25 ▲ 0.04
AUD/JPY 60.60 62.10 60.18 61.80 1.92 1.20
NZD/JPY 50.24 51.63 50.04 51.50 1.59 1.26
CAD/JPY 73.50 74.41 72.73 73.84 1.68 0.34
CHF/JPY 78.18 79.60 77.68 79.16 1.92 0.98
ZAR/JPY 9.00 9.00 8.72 8.89 0.28 ▲ 0.11
2008年 12月15日 （月）
CCY Open High Low Close Range Change
USD/JPY 91.15 91.99 90.25 90.64 1.74 ▲ 0.51
EUR/USD 1.3368 1.3722 1.3351 1.3683 0.0371 0.0315
GPB/USD 1.4954 1.5380 1.4920 1.5306 0.0460 0.0352
USD/CHF 1.1771 1.1765 1.1565 1.1594 0.0200 ▲ 0.0177
USD/CAD 1.2478 1.2463 1.2230 1.2338 0.0233 ▲ 0.0140
AUD/USD 0.6642 0.6747 0.6609 0.6687 0.0138 0.0045
NZD/USD 0.5467 0.5568 0.5408 0.5543 0.0160 0.0076
EUR/GBP 0.8944 0.9023 0.8887 0.8943 0.0136 ▲ 0.0001
EUR/JPY 121.85 124.58 121.67 124.10 2.91 2.25
GPB/JPY 136.31 139.23 135.31 138.75 3.92 2.44
AUD/JPY 60.57 61.14 60.05 60.60 1.09 0.03
NZD/JPY 49.90 50.49 49.32 50.24 1.17 0.34
CAD/JPY 73.08 74.11 72.65 73.50 1.46 0.42
CHF/JPY 77.49 78.59 77.14 78.18 1.45 0.69
ZAR/JPY 9.02 9.13 8.81 9.00 0.32 ▲ 0.02
2008年 12月12日 （金）
CCY Open High Low Close Range Change
USD/JPY 91.43 91.88 88.10 91.15 3.78 ▲ 0.28
EUR/USD 1.3351 1.3416 1.3250 1.3368 0.0166 0.0017
GPB/USD 1.5030 1.5115 1.4819 1.4954 0.0296 ▲ 0.0076
USD/CHF 1.1841 1.1870 1.1743 1.1771 0.0127 ▲ 0.0070
USD/CAD 1.2357 1.2519 1.2284 1.2478 0.0235 0.0121
AUD/USD 0.6719 0.6735 0.6488 0.6642 0.0247 ▲ 0.0077
NZD/USD 0.5518 0.5545 0.5418 0.5467 0.0127 ▲ 0.0051
EUR/GBP 0.8783 0.8973 0.8855 0.8944 0.0118 0.0161
EUR/JPY 122.11 122.55 117.74 121.85 4.81 ▲ 0.26
GPB/JPY 137.46 138.18 132.45 136.31 5.73 ▲ 1.15
AUD/JPY 61.45 61.76 57.63 60.57 4.13 ▲ 0.88
NZD/JPY 50.50 50.83 48.06 49.90 2.77 ▲ 0.60
CAD/JPY 74.00 74.51 70.93 73.08 3.58 ▲ 0.92
CHF/JPY 77.24 77.76 74.69 77.49 3.07 0.25
ZAR/JPY 9.17 9.21 8.76 9.02 0.45 ▲ 0.15
2008年 12月11日 （木）
CCY Open High Low Close Range Change
USD/JPY 92.76 92.90 91.16 91.43 1.74 ▲ 1.33
EUR/USD 1.3022 1.3407 1.3001 1.3351 0.0406 0.0329
GPB/USD 1.4785 1.5082 1.4774 1.5030 0.0308 0.0245
USD/CHF 1.1989 1.2000 1.1790 1.1841 0.0210 ▲ 0.0148
USD/CAD 1.2572 1.2610 1.2160 1.2357 0.0450 ▲ 0.0215
AUD/USD 0.6560 0.6801 0.6546 0.6719 0.0255 0.0159
NZD/USD 0.5440 0.5573 0.5421 0.5518 0.0152 0.0078
EUR/GBP 0.8810 0.8910 0.8760 0.8783 0.0150 ▲ 0.0027
EUR/JPY 120.79 122.73 120.30 122.11 2.43 1.32
GPB/JPY 137.10 138.68 135.84 137.46 2.84 0.36
AUD/JPY 60.84 62.44 60.56 61.45 1.88 0.61
NZD/JPY 50.45 51.18 50.21 50.50 0.97 0.05
CAD/JPY 73.78 75.63 73.12 74.00 2.51 0.22
CHF/JPY 77.39 77.84 76.58 77.24 1.26 ▲ 0.15
ZAR/JPY 9.13 9.26 8.98 9.17 0.28 0.04
2008年 12月10日 （水）
CCY Open High Low Close Range Change
USD/JPY 92.11 93.03 92.08 92.76 0.95 0.65
EUR/USD 1.2926 1.3071 1.2903 1.3022 0.0168 0.0096
GPB/USD 1.4750 1.4881 1.4736 1.4785 0.0145 0.0035
USD/CHF 1.2050 1.2085 1.1925 1.1989 0.0160 ▲ 0.0061
USD/CAD 1.2626 1.2665 1.2487 1.2572 0.0178 ▲ 0.0054
AUD/USD 0.6587 0.6643 0.6520 0.6560 0.0123 ▲ 0.0027
NZD/USD 0.5418 0.5502 0.5392 0.5440 0.0110 0.0022
EUR/GBP 0.8763 0.8825 0.8725 0.8810 0.0100 0.0047
EUR/JPY 119.10 121.44 119.01 120.79 2.43 1.69
GPB/JPY 135.88 138.38 135.78 137.10 2.60 1.22
AUD/JPY 60.62 61.71 60.34 60.84 1.37 0.22
NZD/JPY 49.99 51.05 49.78 50.45 1.27 0.46
CAD/JPY 72.98 74.23 72.96 73.78 1.27 0.80
CHF/JPY 76.42 77.99 76.38 77.39 1.61 0.97
ZAR/JPY 9.05 9.20 9.03 9.13 0.17 0.08
2008年 12月09日 （火）
CCY Open High Low Close Range Change
USD/JPY 92.81 93.10 91.93 92.11 1.17 ▲ 0.70
EUR/USD 1.2962 1.3002 1.2798 1.2926 0.0204 ▲ 0.0036
GPB/USD 1.4915 1.4918 1.4678 1.4750 0.0240 ▲ 0.0165
USD/CHF 1.2035 1.2178 1.2006 1.2050 0.0172 0.0015
USD/CAD 1.2503 1.2745 1.2497 1.2626 0.0248 0.0123
AUD/USD 0.6646 0.6655 0.6495 0.6587 0.0160 ▲ 0.0059
NZD/USD 0.5475 0.5472 0.5360 0.5418 0.0112 ▲ 0.0057
EUR/GBP 0.8690 0.8765 0.8665 0.8763 0.0100 0.0073
EUR/JPY 120.28 120.27 118.40 119.10 1.87 ▲ 1.18
GPB/JPY 138.42 138.51 135.50 135.88 3.01 ▲ 2.54
AUD/JPY 61.78 61.89 59.93 60.62 1.96 ▲ 1.16
NZD/JPY 50.77 50.84 49.47 49.99 1.37 ▲ 0.78
CAD/JPY 74.25 74.34 72.54 72.98 1.80 ▲ 1.27
CHF/JPY 77.12 77.18 75.92 76.42 1.26 ▲ 0.70
ZAR/JPY 9.13 9.21 9.02 9.05 0.19 ▲ 0.08
2008年 12月08日 （月）
CCY Open High Low Close Range Change
USD/JPY 92.89 93.91 92.57 92.81 1.34 ▲ 0.08
EUR/USD 1.2720 1.2968 1.2716 1.2962 0.0252 0.0242
GPB/USD 1.4684 1.5050 1.4690 1.4915 0.0360 0.0231
USD/CHF 1.2204 1.2225 1.2019 1.2035 0.0206 ▲ 0.0169
USD/CAD 1.2720 1.2754 1.2447 1.2503 0.0307 ▲ 0.0217
AUD/USD 0.6468 0.6693 0.6455 0.6646 0.0238 0.0178
NZD/USD 0.5345 0.5490 0.5320 0.5475 0.0170 0.0130
EUR/GBP 0.8666 0.8737 0.8580 0.8690 0.0157 0.0024
EUR/JPY 118.05 120.98 117.90 120.28 3.08 2.23
GPB/JPY 136.31 140.76 136.71 138.42 4.05 2.11
AUD/JPY 60.00 62.69 59.84 61.78 2.85 1.78
NZD/JPY 49.48 51.23 49.40 50.77 1.83 1.29
CAD/JPY 73.05 74.96 72.68 74.25 2.28 1.20
CHF/JPY 76.12 77.53 75.77 77.12 1.76 1.00
ZAR/JPY 9.02 9.30 8.94 9.13 0.36 0.11
2008年 12月05日 （金）
CCY Open High Low Close Range Change
USD/JPY 92.24 93.40 91.58 92.89 1.82 0.65
EUR/USD 1.2780 1.2800 1.2627 1.2720 0.0173 ▲ 0.0060
GPB/USD 1.4680 1.4773 1.4526 1.4684 0.0247 0.0004
USD/CHF 1.1952 1.2251 1.1950 1.2204 0.0301 0.0252
USD/CAD 1.2760 1.3008 1.2660 1.2720 0.0348 ▲ 0.0040
AUD/USD 0.6443 0.6489 0.6290 0.6468 0.0199 0.0025
NZD/USD 0.5330 0.5365 0.5201 0.5345 0.0164 0.0015
EUR/GBP 0.8706 0.8720 0.8614 0.8666 0.0106 ▲ 0.0040
EUR/JPY 117.87 118.74 115.87 118.05 2.87 0.18
GPB/JPY 135.42 137.54 133.32 136.31 4.22 0.89
AUD/JPY 59.43 60.44 57.75 60.00 2.69 0.57
NZD/JPY 49.18 49.97 47.79 49.48 2.18 0.30
CAD/JPY 72.32 73.46 70.60 73.05 2.86 0.73
CHF/JPY 77.13 77.37 75.07 76.12 2.30 ▲ 1.01
ZAR/JPY 8.99 9.09 8.71 9.02 0.38 0.03
2008年 12月04日 （木）
CCY Open High Low Close Range Change
USD/JPY 93.30 93.46 92.05 92.24 1.41 ▲ 1.06
EUR/USD 1.2718 1.2850 1.2549 1.2780 0.0301 0.0062
GPB/USD 1.4776 1.4815 1.4471 1.4680 0.0344 ▲ 0.0096
USD/CHF 1.2099 1.2189 1.1925 1.1952 0.0264 ▲ 0.0147
USD/CAD 1.2520 1.2808 1.2518 1.2760 0.0290 0.0240
AUD/USD 0.6498 0.6537 0.6394 0.6443 0.0143 ▲ 0.0055
NZD/USD 0.5330 0.5393 0.5282 0.5330 0.0111 0.0000
EUR/GBP 0.8600 0.8725 0.8589 0.8706 0.0136 0.0106
EUR/JPY 118.53 119.29 116.35 117.87 2.94 ▲ 0.66
GPB/JPY 137.93 138.28 134.15 135.42 4.13 ▲ 2.51
AUD/JPY 60.50 60.81 59.08 59.43 1.73 ▲ 1.07
NZD/JPY 49.65 50.08 48.75 49.18 1.33 ▲ 0.47
CAD/JPY 74.48 74.61 72.05 72.32 2.56 ▲ 2.16
CHF/JPY 77.15 77.64 76.06 77.13 1.58 ▲ 0.02
ZAR/JPY 9.16 9.27 8.95 8.99 0.32 ▲ 0.17
2008年 12月03日 （水）
CCY Open High Low Close Range Change
USD/JPY 93.18 93.65 92.53 93.30 1.12 0.12
EUR/USD 1.2710 1.2743 1.2603 1.2718 0.0140 0.0008
GPB/USD 1.4914 1.4932 1.4662 1.4776 0.0270 ▲ 0.0138
USD/CHF 1.2060 1.2170 1.2051 1.2099 0.0119 0.0039
USD/CAD 1.2471 1.2670 1.2462 1.2520 0.0208 0.0049
AUD/USD 0.6426 0.6486 0.6395 0.6498 0.0091 0.0072
NZD/USD 0.5318 0.5345 0.5249 0.5330 0.0096 0.0012
EUR/GBP 0.8528 0.8607 0.8510 0.8600 0.0097 0.0072
EUR/JPY 118.55 119.25 116.82 118.53 2.43 ▲ 0.02
GPB/JPY 139.01 139.72 136.34 137.93 3.38 ▲ 1.08
AUD/JPY 59.90 60.58 59.38 60.50 1.20 0.60
NZD/JPY 49.58 49.87 48.74 49.65 1.13 0.07
CAD/JPY 74.76 75.02 73.17 74.48 1.85 ▲ 0.28
CHF/JPY 77.24 77.65 76.13 77.15 1.52 ▲ 0.09
ZAR/JPY 9.07 9.23 8.93 9.16 0.30 0.09
2008年 12月02日 （火）
CCY Open High Low Close Range Change
USD/JPY 93.24 93.83 92.63 93.18 1.20 ▲ 0.06
EUR/USD 1.2608 1.2767 1.2562 1.2710 0.0205 0.0102
GPB/USD 1.4886 1.5070 1.4776 1.4914 0.0294 0.0028
USD/CHF 1.2059 1.2096 1.1996 1.2060 0.0100 0.0001
USD/CAD 1.2479 1.2585 1.2382 1.2471 0.0203 ▲ 0.0008
AUD/USD 0.6402 0.6495 0.6332 0.6426 0.0163 0.0024
NZD/USD 0.5302 0.5355 0.5246 0.5318 0.0109 0.0016
EUR/GBP 0.8470 0.8550 0.8439 0.8528 0.0111 0.0058
EUR/JPY 117.55 119.47 116.57 118.55 2.90 1.00
GPB/JPY 138.76 140.90 137.10 139.01 3.80 0.25
AUD/JPY 59.67 60.65 58.88 59.90 1.77 0.23
NZD/JPY 49.42 50.04 48.73 49.58 1.31 0.16
CAD/JPY 74.68 75.49 73.94 74.76 1.55 0.08
CHF/JPY 77.30 78.01 76.74 77.24 1.27 ▲ 0.06
ZAR/JPY 8.91 9.10 8.72 9.07 0.38 0.16
2008年 12月01日 （月）
CCY Open High Low Close Range Change
USD/JPY 95.53 95.65 93.04 93.24 2.61 ▲ 2.29
EUR/USD 1.2695 1.2720 1.2582 1.2608 0.0138 ▲ 0.0087
GPB/USD 1.5370 1.5397 1.4807 1.4886 0.0590 ▲ 0.0484
USD/CHF 1.2132 1.2155 1.2020 1.2059 0.0135 ▲ 0.0073
USD/CAD 1.2391 1.2528 1.2307 1.2479 0.0221 0.0088
AUD/USD 0.6540 0.6540 0.6368 0.6402 0.0172 ▲ 0.0138
NZD/USD 0.5465 0.5465 0.5272 0.5302 0.0193 ▲ 0.0163
EUR/GBP 0.8258 0.8527 0.8243 0.8470 0.0284 0.0212
EUR/JPY 121.23 121.45 117.35 117.55 4.10 ▲ 3.68
GPB/JPY 146.81 147.13 138.08 138.76 9.05 ▲ 8.05
AUD/JPY 62.55 62.55 59.30 59.67 3.25 ▲ 2.88
NZD/JPY 52.32 52.44 49.06 49.42 3.38 ▲ 2.90
CAD/JPY 77.06 77.43 74.65 74.68 2.78 ▲ 2.38
CHF/JPY 78.55 78.79 77.21 77.30 1.58 ▲ 1.25
ZAR/JPY 9.46 9.49 8.84 8.91 0.65 ▲ 0.55
2008年 11月28日 （金）
CCY Open High Low Close Range Change
USD/JPY 95.25 95.75 95.16 95.53 0.59 0.28
EUR/USD 1.2905 1.2958 1.2645 1.2695 0.0313 ▲ 0.0210
GPB/USD 1.5405 1.5442 1.5259 1.5370 0.0183 ▲ 0.0035
USD/CHF 1.2008 1.2199 1.1962 1.2132 0.0237 0.0124
USD/CAD 1.2316 1.2464 1.2313 1.2391 0.0151 0.0075
AUD/USD 0.6568 0.6595 0.6492 0.6560 0.0103 ▲ 0.0008
NZD/USD 0.5512 0.5540 0.5450 0.5496 0.0090 ▲ 0.0016
EUR/GBP 0.8376 0.8401 0.8234 0.8258 0.0167 ▲ 0.0118
EUR/JPY 122.92 123.45 120.50 121.23 2.95 ▲ 1.69
GPB/JPY 146.55 147.56 145.58 146.81 1.98 0.26
AUD/JPY 62.52 62.84 62.00 62.55 0.84 0.03
NZD/JPY 52.42 52.81 52.11 52.32 0.70 ▲ 0.10
CAD/JPY 77.30 77.58 76.40 77.06 1.18 ▲ 0.24
CHF/JPY 79.36 79.67 78.08 78.55 1.59 ▲ 0.81
ZAR/JPY 9.64 9.66 9.39 9.46 0.27 ▲ 0.18
2008年 11月27日 （木）
CCY Open High Low Close Range Change
USD/JPY 95.67 95.72 94.99 95.25 0.73 ▲ 0.42
EUR/USD 1.2880 1.2968 1.2859 1.2905 0.0109 0.0025
GPB/USD 1.5323 1.5512 1.5312 1.5405 0.0200 0.0082
USD/CHF 1.2036 1.2035 1.1955 1.2008 0.0080 ▲ 0.0028
USD/CAD 1.2335 1.2375 1.2233 1.2316 0.0142 ▲ 0.0019
AUD/USD 0.6520 0.6605 0.6479 0.6568 0.0126 0.0048
NZD/USD 0.5526 0.5547 0.5464 0.5512 0.0083 ▲ 0.0014
EUR/GBP 0.8405 0.8414 0.8348 0.8376 0.0066 ▲ 0.0029
EUR/JPY 123.23 123.65 122.45 122.92 1.20 ▲ 0.31
GPB/JPY 146.60 147.92 145.64 146.55 2.28 ▲ 0.05
AUD/JPY 62.38 63.08 61.59 62.52 1.49 0.14
NZD/JPY 52.86 52.98 52.05 52.42 0.93 ▲ 0.44
CAD/JPY 77.57 77.94 77.00 77.30 0.94 ▲ 0.27
CHF/JPY 79.49 79.82 79.17 79.36 0.65 ▲ 0.13
ZAR/JPY 9.64 9.71 9.53 9.64 0.18 0.00
2008年 11月26日 （水）
CCY Open High Low Close Range Change
USD/JPY 95.23 95.95 94.60 95.67 1.35 0.44
EUR/USD 1.3064 1.3070 1.2819 1.2880 0.0251 ▲ 0.0184
GPB/USD 1.5474 1.5483 1.5176 1.5323 0.0307 ▲ 0.0151
USD/CHF 1.1835 1.2079 1.1837 1.2036 0.0242 0.0201
USD/CAD 1.2250 1.2415 1.2162 1.2335 0.0253 0.0085
AUD/USD 0.6490 0.6554 0.6431 0.6520 0.0123 0.0030
NZD/USD 0.5480 0.5548 0.5445 0.5526 0.0103 0.0046
EUR/GBP 0.8443 0.8483 0.8362 0.8405 0.0121 ▲ 0.0038
EUR/JPY 124.45 124.63 121.93 123.23 2.70 ▲ 1.22
GPB/JPY 147.32 147.59 144.64 146.60 2.95 ▲ 0.72
AUD/JPY 61.78 62.74 61.62 62.38 1.12 0.60
NZD/JPY 52.18 53.08 51.64 52.86 1.44 0.68
CAD/JPY 77.75 78.30 76.49 77.57 1.81 ▲ 0.18
CHF/JPY 80.46 80.56 78.82 79.49 1.74 ▲ 0.97
ZAR/JPY 9.69 9.78 9.42 9.64 0.36 ▲ 0.05
2008年 11月25日 （火）
CCY Open High Low Close Range Change
USD/JPY 97.32 97.44 94.94 95.23 2.50 ▲ 2.09
EUR/USD 1.2950 1.3081 1.2803 1.3064 0.0278 0.0114
GPB/USD 1.4824 1.5535 1.4982 1.5474 0.0553 0.0650
USD/CHF 1.1938 1.2061 1.1831 1.1835 0.0230 ▲ 0.0103
USD/CAD 1.2322 1.2494 1.2126 1.2250 0.0368 ▲ 0.0072
AUD/USD 0.6540 0.6618 0.6335 0.6490 0.0283 ▲ 0.0050
NZD/USD 0.5492 0.5588 0.5346 0.5480 0.0242 ▲ 0.0012
EUR/GBP 0.8531 0.8567 0.8399 0.8443 0.0168 ▲ 0.0088
EUR/JPY 126.08 126.23 122.65 124.45 3.58 ▲ 1.63
GPB/JPY 147.78 148.63 143.73 147.32 4.90 ▲ 0.46
AUD/JPY 63.62 63.69 60.70 61.78 2.99 ▲ 1.84
NZD/JPY 53.48 53.76 51.22 52.18 2.54 ▲ 1.30
CAD/JPY 79.00 79.32 76.68 77.75 2.64 ▲ 1.25
CHF/JPY 81.50 81.58 79.38 80.46 2.20 ▲ 1.04
ZAR/JPY 9.63 9.92 9.40 9.69 0.52 0.06
2008年 11月24日 （月）
CCY Open High Low Close Range Change
USD/JPY 95.92 97.35 94.94 97.32 2.41 1.40
EUR/USD 1.2587 1.2954 1.2577 1.2950 0.0377 0.0363
GPB/USD 1.4933 1.5187 1.4824 1.5183 0.0363 0.0250
USD/CHF 1.2225 1.2225 1.1924 1.1938 0.0301 ▲ 0.0287
USD/CAD 1.2680 1.2770 1.2244 1.2322 0.0526 ▲ 0.0358
AUD/USD 0.6232 0.6542 0.6232 0.6540 0.0310 0.0308
NZD/USD 0.5371 0.5494 0.5279 0.5492 0.0215 0.0121
EUR/GBP 0.8430 0.8539 0.8432 0.8531 0.0107 0.0101
EUR/JPY 120.75 126.08 119.55 126.08 6.53 5.33
GPB/JPY 143.16 147.82 141.04 147.78 6.78 4.62
AUD/JPY 60.65 63.68 59.19 63.62 4.49 2.97
NZD/JPY 51.50 53.47 50.19 53.48 3.28 1.98
CAD/JPY 75.78 79.03 74.30 79.00 4.73 3.22
CHF/JPY 78.43 81.63 77.83 81.50 3.80 3.07
ZAR/JPY 9.14 9.63 8.92 9.63 0.71 0.49
2008年 11月21日 （金）
CCY Open High Low Close Range Change
USD/JPY 93.74 95.99 93.65 95.92 2.34 2.18
EUR/USD 1.2454 1.2637 1.2423 1.2587 0.0214 0.0133
GPB/USD 1.4725 1.5050 1.4716 1.4933 0.0334 0.0208
USD/CHF 1.2250 1.2297 1.2179 1.2228 0.0118 ▲ 0.0022
USD/CAD 1.2968 1.2981 1.2664 1.2680 0.0317 ▲ 0.0288
AUD/USD 0.6108 0.6330 0.6088 0.6325 0.0242 0.0217
NZD/USD 0.5219 0.5387 0.5206 0.5371 0.0181 0.0152
EUR/GBP 0.8456 0.8506 0.8370 0.8430 0.0136 ▲ 0.0026
EUR/JPY 116.74 120.82 116.45 120.75 4.37 4.01
GPB/JPY 138.03 143.24 137.89 143.16 5.35 5.13
AUD/JPY 57.25 60.72 56.90 60.65 3.82 3.40
NZD/JPY 48.95 51.58 48.76 51.50 2.82 2.55
CAD/JPY 72.25 75.75 72.19 75.78 3.56 3.53
CHF/JPY 76.50 78.55 76.42 78.43 2.13 1.93
ZAR/JPY 8.70 9.20 8.69 9.14 0.51 0.44
2008年 11月20日 （木）
CCY Open High Low Close Range Change
USD/JPY 95.75 96.25 93.55 93.74 2.70 ▲ 2.01
EUR/USD 1.2490 1.2595 1.2433 1.2454 0.0162 ▲ 0.0036
GPB/USD 1.4952 1.4994 1.4713 1.4725 0.0281 ▲ 0.0227
USD/CHF 1.2142 1.2280 1.2101 1.2250 0.0179 0.0108
USD/CAD 1.2547 1.2990 1.2520 1.2968 0.0470 0.0421
AUD/USD 0.6367 0.6416 0.6075 0.6108 0.0341 ▲ 0.0259
NZD/USD 0.5415 0.5432 0.5149 0.5219 0.0283 ▲ 0.0196
EUR/GBP 0.8354 0.8501 0.8336 0.8456 0.0165 0.0102
EUR/JPY 119.58 121.20 116.45 116.74 4.75 ▲ 2.84
GPB/JPY 143.14 143.90 137.70 138.03 6.20 ▲ 5.11
AUD/JPY 60.99 61.51 56.87 57.25 4.64 ▲ 3.74
NZD/JPY 51.90 52.12 48.67 48.95 3.45 ▲ 2.95
CAD/JPY 76.26 76.69 72.15 72.25 4.54 ▲ 4.01
CHF/JPY 78.98 79.31 76.24 76.50 3.07 ▲ 2.48
ZAR/JPY 9.13 9.15 8.65 8.70 0.50 ▲ 0.43
2008年 11月19日 （水）
CCY Open High Low Close Range Change
USD/JPY 97.02 97.12 95.66 95.75 1.46 ▲ 1.27
EUR/USD 1.2619 1.2815 1.2484 1.2490 0.0331 ▲ 0.0129
GPB/USD 1.4960 1.5249 1.4900 1.4952 0.0349 ▲ 0.0008
USD/CHF 1.2030 1.2148 1.1945 1.2142 0.0203 0.0112
USD/CAD 1.2315 1.2554 1.2285 1.2547 0.0269 0.0232
AUD/USD 0.6522 0.6597 0.6360 0.6367 0.0237 ▲ 0.0155
NZD/USD 0.5529 0.5565 0.5409 0.5415 0.0156 ▲ 0.0114
EUR/GBP 0.8435 0.8462 0.8341 0.8354 0.0121 ▲ 0.0081
EUR/JPY 122.43 124.30 119.50 119.58 4.80 ▲ 2.85
GPB/JPY 145.13 147.90 143.03 143.14 4.87 ▲ 1.99
AUD/JPY 63.25 63.87 60.85 60.99 3.02 ▲ 2.26
NZD/JPY 53.58 53.90 51.75 51.90 2.15 ▲ 1.68
CAD/JPY 78.80 78.98 76.22 76.26 2.76 ▲ 2.54
CHF/JPY 80.62 81.12 78.89 78.98 2.23 ▲ 1.64
ZAR/JPY 9.47 9.54 9.11 9.13 0.43 ▲ 0.34
2008年 11月18日 （火）
CCY Open High Low Close Range Change
USD/JPY 96.45 97.42 96.03 97.02 1.39 0.57
EUR/USD 1.2649 1.2701 1.2566 1.2619 0.0135 ▲ 0.0030
GPB/USD 1.4990 1.5091 1.4900 1.4960 0.0191 ▲ 0.0030
USD/CHF 1.1988 1.2048 1.1968 1.2030 0.0080 0.0042
USD/CAD 1.2260 1.2385 1.2179 1.2315 0.0206 0.0055
AUD/USD 0.6485 0.6579 0.6411 0.6522 0.0168 0.0037
NZD/USD 0.5507 0.5554 0.5460 0.5529 0.0094 0.0022
EUR/GBP 0.8450 0.8457 0.8359 0.8435 0.0098 ▲ 0.0015
EUR/JPY 122.00 123.59 121.00 122.43 2.59 0.43
GPB/JPY 144.58 146.54 143.60 145.13 2.94 0.55
AUD/JPY 62.62 64.01 61.75 63.25 2.26 0.63
NZD/JPY 53.18 54.04 52.66 53.58 1.38 0.40
CAD/JPY 78.70 79.62 77.80 78.80 1.82 0.10
CHF/JPY 80.41 81.32 79.99 80.62 1.33 0.21
ZAR/JPY 9.47 9.54 9.27 9.47 0.27 0.00
2008年 11月17日 （月）
CCY Open High Low Close Range Change
USD/JPY 97.13 97.56 95.87 96.45 1.69 ▲ 0.68
EUR/USD 1.2605 1.2742 1.2512 1.2649 0.0230 0.0044
GPB/USD 1.4739 1.5082 1.4648 1.4990 0.0434 0.0251
USD/CHF 1.1945 1.2018 1.1885 1.1988 0.0133 0.0043
USD/CAD 1.2372 1.2424 1.2112 1.2260 0.0312 ▲ 0.0112
AUD/USD 0.6485 0.6597 0.6363 0.6485 0.0234 0.0000
NZD/USD 0.5537 0.5624 0.5465 0.5507 0.0159 ▲ 0.0030
EUR/GBP 0.8543 0.8568 0.8408 0.8450 0.0160 ▲ 0.0093
EUR/JPY 122.35 123.91 120.20 122.00 3.71 ▲ 0.35
GPB/JPY 143.18 146.50 140.41 144.58 6.09 1.40
AUD/JPY 62.95 64.13 61.00 62.62 3.13 ▲ 0.33
NZD/JPY 53.75 54.57 52.45 53.18 2.12 ▲ 0.57
CAD/JPY 78.46 80.26 77.25 78.70 3.01 0.24
CHF/JPY 81.22 81.54 79.85 80.41 1.69 ▲ 0.81
ZAR/JPY 9.58 9.72 9.41 9.47 0.31 ▲ 0.11
2008年 11月14日 （金）
CCY Open High Low Close Range Change
USD/JPY 97.70 98.10 96.09 97.13 2.01 ▲ 0.57
EUR/USD 1.2772 1.2831 1.2574 1.2605 0.0257 ▲ 0.0167
GPB/USD 1.4842 1.4957 1.4654 1.4739 0.0303 ▲ 0.0103
USD/CHF 1.1870 1.1992 1.1838 1.1945 0.0154 0.0075
USD/CAD 1.2100 1.2373 1.2090 1.2372 0.0283 0.0272
AUD/USD 0.6663 0.6695 0.6463 0.6485 0.0232 ▲ 0.0178
NZD/USD 0.5714 0.5752 0.5523 0.5537 0.0229 ▲ 0.0177
EUR/GBP 0.8600 0.8639 0.8525 0.8543 0.0114 ▲ 0.0057
EUR/JPY 124.79 125.72 121.35 122.35 4.37 ▲ 2.44
GPB/JPY 144.98 146.24 140.90 143.18 5.34 ▲ 1.80
AUD/JPY 65.08 65.64 62.60 62.95 3.04 ▲ 2.13
NZD/JPY 55.87 56.28 53.42 53.75 2.86 ▲ 2.12
CAD/JPY 80.67 80.93 78.30 78.46 2.63 ▲ 2.21
CHF/JPY 82.25 82.75 80.53 81.22 2.22 ▲ 1.03
ZAR/JPY 9.52 9.81 9.31 9.58 0.50 0.06
2008年 11月13日 （木）
CCY Open High Low Close Range Change
USD/JPY 95.03 98.30 94.53 97.70 3.77 2.67
EUR/USD 1.2505 1.2857 1.2388 1.2772 0.0469 0.0267
GPB/USD 1.4964 1.4993 1.4560 1.4842 0.0433 ▲ 0.0122
USD/CHF 1.1867 1.2002 1.1825 1.1870 0.0177 0.0003
USD/CAD 1.2380 1.2448 1.2100 1.2112 0.0348 ▲ 0.0268
AUD/USD 0.6404 0.6681 0.6340 0.6663 0.0341 0.0259
NZD/USD 0.5610 0.5765 0.5510 0.5714 0.0255 0.0104
EUR/GBP 0.8358 0.8675 0.8341 0.8600 0.0334 0.0242
EUR/JPY 118.91 125.99 117.65 124.79 8.34 5.88
GPB/JPY 142.16 145.80 138.92 144.98 6.88 2.82
AUD/JPY 60.85 65.37 60.10 65.08 5.27 4.23
NZD/JPY 53.32 56.39 52.48 55.87 3.91 2.55
CAD/JPY 76.78 81.03 76.18 80.67 4.85 3.89
CHF/JPY 80.04 82.95 79.38 82.25 3.57 2.21
ZAR/JPY 9.06 9.54 8.84 9.52 0.70 0.46
2008年 11月12日 （水）
CCY Open High Low Close Range Change
USD/JPY 97.66 98.08 94.48 95.03 3.60 ▲ 2.63
EUR/USD 1.2522 1.2633 1.2466 1.2505 0.0167 ▲ 0.0017
GPB/USD 1.5380 1.5482 1.4894 1.4964 0.0588 ▲ 0.0416
USD/CHF 1.1874 1.1898 1.1762 1.1867 0.0136 ▲ 0.0007
USD/CAD 1.2067 1.2388 1.1980 1.2380 0.0408 0.0313
AUD/USD 0.6571 0.6664 0.6348 0.6404 0.0316 ▲ 0.0167
NZD/USD 0.5725 0.5810 0.5554 0.5610 0.0256 ▲ 0.0115
EUR/GBP 0.8144 0.8412 0.8131 0.8358 0.0281 0.0214
EUR/JPY 122.29 123.86 118.10 118.91 5.76 ▲ 3.38
GPB/JPY 150.27 151.75 141.00 142.16 10.75 ▲ 8.11
AUD/JPY 64.20 65.33 60.05 60.85 5.28 ▲ 3.35
NZD/JPY 55.92 56.86 52.45 53.32 4.41 ▲ 2.60
CAD/JPY 80.96 81.79 76.45 76.78 5.34 ▲ 4.18
CHF/JPY 82.26 82.93 79.83 80.04 3.10 ▲ 2.22
ZAR/JPY 9.46 9.60 8.94 9.06 0.66 ▲ 0.40
2008年 11月11日 （火）
CCY Open High Low Close Range Change
USD/JPY 98.02 98.31 97.30 97.66 1.01 ▲ 0.36
EUR/USD 1.2748 1.2804 1.2507 1.2522 0.0297 ▲ 0.0226
GPB/USD 1.5609 1.5702 1.5360 1.5380 0.0342 ▲ 0.0229
USD/CHF 1.1789 1.1878 1.1725 1.1874 0.0153 0.0085
USD/CAD 1.1945 1.2098 1.1892 1.2067 0.0206 0.0122
AUD/USD 0.6696 0.6758 0.6477 0.6571 0.0281 ▲ 0.0125
NZD/USD 0.5803 0.5893 0.5685 0.5725 0.0208 ▲ 0.0078
EUR/GBP 0.8168 0.8215 0.8110 0.8144 0.0105 ▲ 0.0024
EUR/JPY 125.06 125.50 121.84 122.29 3.66 ▲ 2.77
GPB/JPY 152.97 154.28 149.29 150.27 4.99 ▲ 2.70
AUD/JPY 65.58 66.41 63.06 64.20 3.35 ▲ 1.38
NZD/JPY 56.85 57.89 55.36 55.92 2.53 ▲ 0.93
CAD/JPY 82.08 82.38 80.46 80.96 1.92 ▲ 1.12
CHF/JPY 83.15 83.51 82.08 82.26 1.43 ▲0.89
ZAR/JPY 9.80 9.84 9.35 9.46 0.49 ▲ 0.34
2008年 11月10日 （月）
CCY Open High Low Close Range Change
USD/JPY 98.25 99.40 97.60 98.02 1.80 ▲ 0.23
EUR/USD 1.2720 1.2927 1.2720 1.2748 0.0207 0.0028
GPB/USD 1.5640 1.5884 1.5575 1.5609 0.0309 ▲ 0.0031
USD/CHF 1.1786 1.1804 1.1714 1.1789 0.0090 0.0003
USD/CAD 1.1893 1.1994 1.1658 1.1945 0.0336 0.0052
AUD/USD 0.6740 0.6985 0.6651 0.6696 0.0334 ▲ 0.0044
NZD/USD 0.5903 0.6048 0.5778 0.5803 0.0270 ▲ 0.0100
EUR/GBP 0.8132 0.8209 0.8106 0.8168 0.0103 0.0036
EUR/JPY 124.97 128.48 124.25 125.06 4.23 0.09
GPB/JPY 153.67 157.53 152.10 152.97 5.43 ▲ 0.70
AUD/JPY 66.20 69.40 64.94 65.58 4.46 ▲ 0.62
NZD/JPY 58.05 60.05 56.49 56.85 3.56 ▲ 1.20
CAD/JPY 82.55 85.18 82.06 82.08 3.12 ▲ 0.47
CHF/JPY 83.32 84.91 82.72 83.15 2.19 ▲ 0.17
ZAR/JPY 9.67 10.13 9.72 9.80 0.41 0.13
2008年 11月07日 （金）
CCY Open High Low Close Range Change
USD/JPY 97.74 98.70 96.75 98.25 1.95 0.51
EUR/USD 1.2719 1.2851 1.2653 1.2720 0.0198 0.0001
GPB/USD 1.5625 1.5880 1.5535 1.5640 0.0345 0.0015
USD/CHF 1.1778 1.1798 1.1682 1.1786 0.0116 0.0008
USD/CAD 1.1978 1.2025 1.1668 1.1893 0.0357 ▲ 0.0085
AUD/USD 0.6657 0.6789 0.6545 0.6740 0.0244 0.0083
NZD/USD 0.5863 0.5930 0.5790 0.5903 0.0140 0.0040
EUR/GBP 0.8140 0.8191 0.8069 0.8132 0.0122 ▲ 0.0008
EUR/JPY 124.29 126.37 122.48 124.97 3.89 0.68
GPB/JPY 152.72 156.21 150.25 153.67 5.96 0.95
AUD/JPY 65.05 66.96 63.29 66.20 3.67 1.15
NZD/JPY 57.32 58.52 55.99 58.05 2.53 0.73
CAD/JPY 81.58 84.20 80.50 82.55 3.70 0.97
CHF/JPY 82.96 84.02 82.02 83.32 2.00 0.36
ZAR/JPY 9.51 9.77 9.42 9.67 0.35 0.16
2008年 11月06日 （木）
CCY Open High Low Close Range Change
USD/JPY 97.85 98.69 97.49 97.74 1.20 ▲ 0.11
EUR/USD 1.2955 1.2957 1.2679 1.2719 0.0278 ▲ 0.0236
GPB/USD 1.5903 1.6042 1.5570 1.5625 0.0472 ▲ 0.0278
USD/CHF 1.1578 1.1796 1.1569 1.1778 0.0227 0.0200
USD/CAD 1.1696 1.1985 1.1615 1.1978 0.0370 0.0282
AUD/USD 0.6815 0.6903 0.6635 0.6657 0.0268 ▲ 0.0158
NZD/USD 0.5955 0.6050 0.5854 0.5863 0.0196 ▲ 0.0092
EUR/GBP 0.8146 0.8153 0.8003 0.8140 0.0150 ▲ 0.0006
EUR/JPY 126.87 127.05 123.90 124.29 3.15 ▲ 2.58
GPB/JPY 155.81 157.63 152.16 152.72 5.47 ▲ 3.09
AUD/JPY 66.78 67.94 64.85 65.05 3.09 ▲ 1.73
NZD/JPY 58.30 59.42 57.19 57.32 2.23 ▲ 0.98
CAD/JPY 83.74 84.27 81.41 81.58 2.86 ▲ 2.16
CHF/JPY 84.60 84.83 82.82 82.96 2.01 ▲ 1.64
ZAR/JPY 10.03 10.19 9.46 9.51 0.73 ▲ 0.52
2008年 11月05日 （水）
CCY Open High Low Close Range Change
USD/JPY 99.73 99.93 97.78 97.85 2.15 ▲ 1.88
EUR/USD 1.2983 1.3117 1.2795 1.2955 0.0322 ▲ 0.0028
GPB/USD 1.5958 1.6200 1.5757 1.5903 0.0443 ▲ 0.0055
USD/CHF 1.1628 1.1748 1.1550 1.1578 0.0198 ▲ 0.0050
USD/CAD 1.1501 1.1699 1.1465 1.1696 0.0234 0.0195
AUD/USD 0.6988 0.7013 0.6801 0.6815 0.0212 ▲ 0.0173
NZD/USD 0.6056 0.6106 0.5950 0.5955 0.0156 ▲ 0.0101
EUR/GBP 0.8135 0.8162 0.8047 0.8146 0.0115 0.0011
EUR/JPY 129.45 130.20 126.05 126.87 4.15 ▲ 2.58
GPB/JPY 159.06 160.75 155.71 155.81 5.04 ▲ 3.25
AUD/JPY 60.40 70.08 66.64 66.78 3.44 6.38
NZD/JPY 60.40 60.77 58.23 58.30 2.54 ▲ 2.10
CAD/JPY 86.68 88.37 83.67 83.74 4.70 ▲ 2.94
CHF/JPY 85.77 86.11 84.19 84.60 1.92 ▲ 1.17
ZAR/JPY 10.25 10.43 10.02 10.03 0.41 ▲ 0.22
2008年 11月04日 （火）
CCY Open High Low Close Range Change
USD/JPY 99.12 100.56 98.35 99.73 2.21 0.61
EUR/USD 1.2645 1.3049 1.2527 1.2983 0.0522 0.0338
GPB/USD 1.5825 1.6110 1.5605 1.5958 0.0505 0.0133
USD/CHF 1.1749 1.1803 1.1568 1.1628 0.0235 ▲ 0.0121
USD/CAD 1.1815 1.1895 1.1470 1.1501 0.0425 ▲ 0.0314
AUD/USD 0.6765 0.7015 0.6603 0.6988 0.0412 0.0223
NZD/USD 0.5915 0.6130 0.5850 0.6056 0.0280 0.0141
EUR/GBP 0.7989 0.8145 0.7972 0.8135 0.0173 0.0146
EUR/JPY 125.34 130.98 123.43 129.45 7.55 4.11
GPB/JPY 156.85 161.73 153.71 159.06 8.02 2.21
AUD/JPY 67.05 70.50 64.99 69.68 5.51 2.63
NZD/JPY 58.60 61.51 57.60 60.40 3.91 1.80
CAD/JPY 83.88 87.47 82.79 86.68 4.68 2.80
CHF/JPY 84.40 86.58 83.48 85.77 3.10 1.37
ZAR/JPY 9.88 10.43 9.82 10.25 0.61 0.37
2008年 11月03日 （月）
CCY Open High Low Close Range Change
USD/JPY 98.50 99.65 98.20 99.12 1.45 0.62
EUR/USD 1.2732 1.2898 1.2595 1.2645 0.0303 ▲ 0.0087
GPB/USD 1.6078 1.6399 1.5782 1.5825 0.0617 ▲ 0.0253
USD/CHF 1.1588 1.1749 1.1475 1.1749 0.0274 0.0161
USD/CAD 1.2112 1.2115 1.1795 1.1815 0.0320 ▲ 0.0297
AUD/USD 0.6678 0.6861 0.6643 0.6765 0.0218 0.0087
NZD/USD 0.5835 0.5979 0.5768 0.5915 0.0211 0.0080
EUR/GBP 0.7923 0.8056 0.7841 0.7989 0.0215 0.0066
EUR/JPY 125.42 128.46 124.72 125.34 3.74 ▲ 0.08
GPB/JPY 158.28 163.33 155.53 156.85 7.80 ▲ 1.43
AUD/JPY 65.72 68.30 65.43 67.05 2.87 1.33
NZD/JPY 57.33 59.37 57.21 58.60 2.16 1.27
CAD/JPY 81.21 83.42 80.98 83.88 2.44 2.67
CHF/JPY 85.04 86.68 84.16 84.40 2.52 ▲ 0.64
ZAR/JPY 10.07 10.37 9.75 9.88 0.62 ▲ 0.19
2008年 10月31日 （金）
CCY Open High Low Close Range Change
USD/JPY 98.57 99.13 96.35 98.50 2.78 ▲ 0.07
EUR/USD 1.2915 1.2921 1.2665 1.2732 0.0256 ▲ 0.0183
GPB/USD 1.6456 1.6465 1.6012 1.6078 0.0453 ▲ 0.0378
USD/CHF 1.1398 1.1688 1.1358 1.1588 0.0330 0.0190
USD/CAD 1.2000 1.2380 1.1942 1.2112 0.0438 0.0112
AUD/USD 0.6820 0.6820 0.6545 0.6678 0.0275 ▲ 0.0142
NZD/USD 0.5918 0.5920 0.5748 0.5835 0.0172 ▲ 0.0083
EUR/GBP 0.7851 0.7927 0.7808 0.7923 0.0119 0.0072
EUR/JPY 127.30 127.54 122.20 125.42 5.34 ▲ 1.88
GPB/JPY 162.13 162.36 155.52 158.28 6.84 ▲ 3.85
AUD/JPY 67.28 67.29 63.07 65.72 4.22 ▲ 1.56
NZD/JPY 58.33 58.42 55.42 57.33 3.00 ▲ 1.00
CAD/JPY 82.11 82.34 78.46 81.21 3.88 ▲ 0.90
CHF/JPY 86.57 86.81 83.70 85.04 3.11 ▲ 1.53
ZAR/JPY 9.96 10.13 9.41 10.07 0.72 0.11
2008年 10月30日 （木）
CCY Open High Low Close Range Change
USD/JPY 97.40 99.13 97.23 98.57 1.90 1.17
EUR/USD 1.2960 1.3300 1.2805 1.2915 0.0495 ▲ 0.0045
GPB/USD 1.6367 1.6675 1.6210 1.6456 0.0465 0.0089
USD/CHF 1.1305 1.1480 1.1200 1.1398 0.0280 0.0093
USD/CAD 1.2235 1.2255 1.1897 1.2000 0.0358 ▲ 0.0235
AUD/USD 0.6680 0.6894 0.6618 0.6820 0.0276 0.0140
NZD/USD 0.5855 0.6035 0.5798 0.5918 0.0237 0.0063
EUR/GBP 0.7920 0.8009 0.7840 0.7851 0.0169 ▲ 0.0069
EUR/JPY 126.20 131.05 124.79 127.30 6.26 1.10
GPB/JPY 159.55 165.06 158.21 162.13 6.85 2.58
AUD/JPY 65.04 68.01 64.42 67.28 3.59 2.24
NZD/JPY 56.95 59.49 56.38 58.33 3.11 1.38
CAD/JPY 79.55 83.02 79.33 82.11 3.69 2.56
CHF/JPY 86.09 88.01 84.90 86.57 3.11 0.48
ZAR/JPY 9.90 10.43 9.58 9.96 0.85 0.06
2008年 10月29日 （水）
CCY Open High Low Close Range Change
USD/JPY 98.03 99.79 96.08 97.40 3.71 ▲ 0.63
EUR/USD 1.2685 1.2993 1.2625 1.2960 0.0368 0.0275
GPB/USD 1.5905 1.6477 1.5877 1.6367 0.0600 0.0462
USD/CHF 1.1595 1.1594 1.1256 1.1305 0.0338 ▲ 0.0290
USD/CAD 1.2730 1.2872 1.2126 1.2235 0.0746 ▲ 0.0495
AUD/USD 0.6140 0.6796 0.6339 0.6680 0.0457 0.0540
NZD/USD 0.5649 0.5940 0.5643 0.5855 0.0297 0.0206
EUR/GBP 0.7977 0.7994 0.7835 0.7920 0.0159 ▲ 0.0057
EUR/JPY 124.35 127.30 121.42 126.20 5.88 1.85
GPB/JPY 155.87 161.20 153.34 159.55 7.86 3.68
AUD/JPY 62.87 66.55 60.90 65.04 5.65 2.17
NZD/JPY 55.32 58.12 54.50 56.95 3.62 1.63
CAD/JPY 76.98 80.68 74.75 79.55 5.93 2.57
CHF/JPY 84.56 86.71 82.90 86.09 3.81 1.53
ZAR/JPY 9.52 10.02 9.25 9.90 0.77 0.38
2008年 10月28日 （火）
CCY Open High Low Close Range Change
USD/JPY 92.80 98.50 92.48 98.03 6.02 5.23
EUR/USD 1.2493 1.2744 1.2329 1.2685 0.0415 0.0192
GPB/USD 1.5552 1.5965 1.5402 1.5905 0.0563 0.0353
USD/CHF 1.1555 1.1657 1.1536 1.1595 0.0121 0.0040
USD/CAD 1.2953 1.3019 1.2721 1.2730 0.0298 ▲ 0.0223
AUD/USD 0.6014 0.6445 0.6013 0.6140 0.0432 0.0126
NZD/USD 0.5410 0.5681 0.5410 0.5649 0.0271 0.0239
EUR/GBP 0.8030 0.8049 0.7959 0.7977 0.0090 ▲ 0.0053
EUR/JPY 115.91 124.69 114.45 124.35 10.24 8.44
GPB/JPY 144.30 156.29 142.78 155.87 13.51 11.57
AUD/JPY 56.82 63.23 55.53 62.87 7.70 6.05
NZD/JPY 50.25 55.51 49.99 55.32 5.52 5.07
CAD/JPY 71.50 77.00 71.23 76.98 5.77 5.48
CHF/JPY 80.33 85.08 79.83 84.56 5.25 4.23
ZAR/JPY 8.46 9.58 8.36 9.52 1.22 1.06
2008年 10月27日 （月）
CCY Open High Low Close Range Change
USD/JPY 94.32 94.50 91.88 92.80 2.62 ▲ 1.52
EUR/USD 1.2623 1.2687 1.2335 1.2493 0.0352 ▲ 0.0130
GPB/USD 1.5910 1.5876 1.5279 1.5552 0.0597 ▲ 0.0358
USD/CHF 1.1671 1.1710 1.1519 1.1555 0.0191 ▲ 0.0116
USD/CAD 1.2775 1.2971 1.2702 1.2953 0.0269 0.0178
AUD/USD 0.6220 0.6245 0.6007 0.6014 0.0238 ▲ 0.0206
NZD/USD 0.5563 0.5602 0.5352 0.5410 0.0250 ▲ 0.0153
EUR/GBP 0.7935 0.8123 0.7942 0.8030 0.0181 0.0095
EUR/JPY 118.98 119.47 113.62 115.91 5.85 ▲ 3.07
GPB/JPY 149.97 149.88 140.67 144.30 9.21 ▲ 5.67
AUD/JPY 58.70 58.94 55.65 56.82 3.29 ▲ 1.88
NZD/JPY 52.45 52.88 49.29 50.25 3.59 ▲ 2.20
CAD/JPY 73.82 74.27 71.15 71.50 3.12 ▲ 2.32
CHF/JPY 80.82 81.57 78.86 80.33 2.71 ▲ 0.49
ZAR/JPY 8.45 8.72 8.05 8.46 0.67 0.01
2008年 10月24日 （金）
CCY Open High Low Close Range Change
USD/JPY 97.35 98.08 90.87 94.32 7.21 ▲ 3.03
EUR/USD 1.2936 1.3007 1.2496 1.2623 0.0511 ▲ 0.0313
GPB/USD 1.6230 1.6327 1.5269 1.5910 0.1058 ▲ 0.0320
USD/CHF 1.1588 1.1748 1.1485 1.1671 0.0263 0.0083
USD/CAD 1.2473 1.2838 1.2474 1.2775 0.0364 0.0302
AUD/USD 0.6694 0.6693 0.6044 0.6220 0.0649 ▲ 0.0474
NZD/USD 0.5948 0.5938 0.5489 0.5563 0.0449 ▲ 0.0385
EUR/GBP 0.7971 0.8195 0.7903 0.7935 0.0292 ▲ 0.0036
EUR/JPY 125.93 127.30 113.79 118.98 13.51 ▲ 6.95
GPB/JPY 158.00 159.95 139.05 149.97 20.90 ▲ 8.03
AUD/JPY 65.16 66.21 55.13 58.70 11.08 ▲ 6.46
NZD/JPY 57.98 58.71 50.12 52.45 8.59 ▲ 5.53
CAD/JPY 78.10 78.85 70.99 73.82 7.86 ▲ 4.28
CHF/JPY 84.02 84.73 78.77 80.82 5.96 ▲ 3.20
ZAR/JPY 8.80 8.96 7.64 8.45 1.32 ▲ 0.35
2008年 10月23日 （木）
CCY Open High Low Close Range Change
USD/JPY 97.67 98.33 95.94 97.35 2.39 ▲ 0.32
EUR/USD 1.2855 1.2938 1.2726 1.2936 0.0212 0.0081
GPB/USD 1.6268 1.6347 1.6043 1.6230 0.0304 ▲ 0.0038
USD/CHF 1.1628 1.1699 1.1587 1.1588 0.0112 ▲ 0.0040
USD/CAD 1.2538 1.2740 1.2445 1.2473 0.0295 ▲ 0.0065
AUD/USD 0.6740 0.6732 0.6527 0.6694 0.0205 ▲ 0.0046
NZD/USD 0.5920 0.6020 0.5796 0.5948 0.0224 0.0028
EUR/GBP 0.7900 0.7988 0.7837 0.7971 0.0151 0.0071
EUR/JPY 125.55 126.29 123.18 125.93 3.11 0.38
GPB/JPY 158.96 160.65 154.56 158.00 6.09 ▲ 0.96
AUD/JPY 65.84 66.14 62.66 65.16 3.48 ▲ 0.68
NZD/JPY 57.82 59.03 55.63 57.98 3.40 0.16
CAD/JPY 77.92 78.21 76.24 78.10 1.97 0.18
CHF/JPY 84.03 84.38 82.66 84.02 1.72 ▲ 0.01
ZAR/JPY 8.39 8.79 8.20 8.80 0.59 0.41
2008年 10月22日 （水）
CCY Open High Low Close Range Change
USD/JPY 100.17 100.57 97.23 97.67 3.34 ▲ 2.50
EUR/USD 1.3063 1.3077 1.2740 1.2855 0.0337 ▲ 0.0208
GPB/USD 1.6706 1.6726 1.6130 1.6268 0.0596 ▲ 0.0438
USD/CHF 1.1515 1.1714 1.1509 1.1628 0.0205 0.0113
USD/CAD 1.2142 1.2600 1.2105 1.2538 0.0495 0.0396
AUD/USD 0.6710 0.6825 0.6629 0.6740 0.0196 0.0030
NZD/USD 0.6710 0.6115 0.5814 0.5920 0.0301 ▲ 0.0790
EUR/GBP 0.7820 0.7955 0.7819 0.7900 0.0136 0.0080
EUR/JPY 130.85 131.47 124.65 125.55 6.82 ▲ 5.30
GPB/JPY 167.33 168.05 160.59 158.96 7.46 ▲ 8.37
AUD/JPY 67.25 68.45 64.93 65.84 3.52 ▲ 1.41
NZD/JPY 60.65 61.51 56.81 57.82 4.70 ▲ 2.83
CAD/JPY 82.45 83.05 77.25 77.92 5.80 ▲ 4.53
CHF/JPY 87.02 87.39 83.77 84.03 3.62 ▲ 2.99
ZAR/JPY 9.43 9.50 8.23 8.39 1.27 ▲ 1.04
2008年 10月21日 （火）
CCY Open High Low Close Range Change
USD/JPY 101.38 102.16 100.09 100.14 2.07 ▲ 1.24
EUR/USD 1.3345 1.3358 1.3051 1.3063 0.0307 ▲ 0.0282
GPB/USD 1.7154 1.7195 1.6656 1.6706 0.0539 ▲ 0.0448
USD/CHF 1.1495 1.1592 1.1475 1.1515 0.0117 0.0020
USD/CAD 1.1910 1.2210 1.1895 1.2142 0.0315 0.0232
AUD/USD 0.7043 0.7065 0.6705 0.6710 0.0360 ▲ 0.0333
NZD/USD 0.6230 0.6238 0.6050 0.6710 0.0188 0.0480
EUR/GBP 0.7780 0.7835 0.7737 0.7820 0.0098 0.0040
EUR/JPY 135.92 136.39 130.66 130.85 5.73 ▲ 5.07
GPB/JPY 174.72 175.53 166.75 167.33 8.78 ▲ 7.39
AUD/JPY 71.75 71.86 67.10 67.25 4.76 ▲ 4.50
NZD/JPY 63.45 63.53 60.55 60.65 2.98 ▲ 2.80
CAD/JPY 88.67 85.68 82.16 82.45 3.52 ▲ 6.22
CHF/JPY 88.67 88.95 86.51 87.02 2.44 ▲ 1.65
ZAR/JPY 10.03 10.15 9.36 9.43 0.79 ▲ 0.60
2008年 10月20日 （月）
CCY Open High Low Close Range Change
USD/JPY 101.67 102.42 101.38 101.86 1.04 0.19
EUR/USD 1.3410 1.3531 1.3288 1.3345 0.0243 ▲ 0.0065
GPB/USD 1.7282 1.7518 1.7105 1.7154 0.0413 ▲ 0.0128
USD/CHF 1.1372 1.1524 1.1320 1.1495 0.0204 0.0123
USD/CAD 1.1830 1.1982 1.1740 1.1910 0.0242 0.0080
AUD/USD 0.6860 0.7050 0.6860 0.7043 0.0190 0.0183
NZD/USD 0.6126 0.6262 0.6060 0.6230 0.0202 0.0104
EUR/GBP 0.7761 0.7782 0.7692 0.7780 0.0090 0.0019
EUR/JPY 136.30 138.57 134.80 135.92 3.77 ▲ 0.38
GPB/JPY 175.75 179.22 173.60 174.72 5.62 ▲ 1.03
AUD/JPY 70.05 72.04 69.79 71.75 2.25 1.70
NZD/JPY 62.28 63.73 61.58 63.45 2.15 1.17
CAD/JPY 85.98 87.56 84.84 88.67 2.72 2.69
CHF/JPY 89.40 90.36 88.13 88.67 2.23 ▲ 0.73
ZAR/JPY 10.10 10.38 9.95 10.03 0.43 ▲ 0.07
2008年 10月17日 （金）
CCY Open High Low Close Range Change
USD/JPY 101.57 101.84 100.61 101.67 1.23 0.10
EUR/USD 1.3455 1.3517 1.3387 1.3410 0.0130 ▲ 0.0045
GPB/USD 1.7305 1.7380 1.7226 1.7282 0.0154 ▲ 0.0023
USD/CHF 1.1380 1.1396 1.1295 1.1372 0.0101 ▲ 0.0008
USD/CAD 1.1784 1.1930 1.1758 1.1830 0.0172 0.0046
AUD/USD 0.6908 0.7007 0.6732 0.6835 0.0275 ▲ 0.0073
NZD/USD 0.6171 0.6218 0.6073 0.6126 0.0145 ▲ 0.0045
EUR/GBP 0.7776 0.7811 0.7742 0.7761 0.0069 ▲ 0.0015
EUR/JPY 136.72 137.42 135.17 136.30 2.25 ▲ 0.42
GPB/JPY 175.75 176.55 173.93 175.72 2.62 ▲ 0.03
AUD/JPY 70.17 71.34 67.80 70.05 3.54 ▲ 0.12
NZD/JPY 62.72 63.17 61.20 62.28 1.97 ▲ 0.44
CAD/JPY 86.20 86.49 84.33 85.98 2.16 ▲ 0.22
CHF/JPY 89.30 89.90 88.56 89.40 1.34 0.10
ZAR/JPY 10.04 10.24 9.62 10.10 0.62 0.06
2008年 10月16日 （木）
CCY Open High Low Close Range Change
USD/JPY 99.95 101.74 99.26 101.57 2.48 1.62
EUR/USD 1.3500 1.3540 1.3345 1.3455 0.0195 ▲ 0.0045
GPB/USD 1.7272 1.7355 1.7138 1.7305 0.0217 0.0033
USD/CHF 1.1320 1.1490 1.1283 1.1380 0.0207 0.0060
USD/CAD 1.1910 1.1998 1.1787 1.1784 0.0211 ▲ 0.0126
AUD/USD 0.6616 0.6914 0.6558 0.6908 0.0356 0.0292
NZD/USD 0.5975 0.6195 0.5920 0.6171 0.0275 0.0196
EUR/GBP 0.7818 0.7842 0.7740 0.7776 0.0102 ▲ 0.0042
EUR/JPY 134.95 137.22 133.40 136.72 3.82 1.77
GPB/JPY 172.60 176.23 170.38 175.75 5.85 3.15
AUD/JPY 66.15 70.25 64.42 70.17 5.83 4.02
NZD/JPY 59.90 62.86 58.87 62.72 3.99 2.82
CAD/JPY 83.91 86.20 83.23 86.20 2.97 2.29
CHF/JPY 88.28 89.58 87.19 89.30 2.39 1.02
ZAR/JPY 9.40 10.19 9.16 10.04 1.03 0.64
2008年 10月15日 （水）
CCY Open High Low Close Range Change
USD/JPY 102.10 102.26 99.87 99.95 2.39 ▲ 2.15
EUR/USD 1.3619 1.3688 1.3484 1.3500 0.0204 ▲ 0.0119
GPB/USD 1.7403 1.7602 1.7264 1.7272 0.0338 ▲ 0.0131
USD/CHF 1.1369 1.1407 1.1297 1.1320 0.0110 ▲ 0.0049
USD/CAD 1.1621 1.1915 1.1540 1.1910 0.0375 0.0289
AUD/USD 0.6958 0.7077 0.6585 0.6616 0.0492 ▲ 0.0342
NZD/USD 0.6178 0.6277 0.5975 0.5975 0.0302 ▲ 0.0203
EUR/GBP 0.7829 0.7829 0.7736 0.7818 0.0093 ▲ 0.0011
EUR/JPY 139.05 139.32 134.78 134.95 4.54 ▲ 4.10
GPB/JPY 177.53 178.33 172.49 172.60 5.84 ▲ 4.93
AUD/JPY 71.13 71.78 65.71 66.15 6.07 ▲ 4.98
NZD/JPY 63.00 63.62 59.64 59.90 3.98 ▲ 3.10
CAD/JPY 87.78 88.15 83.99 83.91 4.16 ▲ 3.87
CHF/JPY 89.71 90.05 88.09 88.28 1.96 ▲ 1.43
ZAR/JPY 11.17 11.27 9.25 9.40 2.02 ▲ 1.77
2008年 10月14日 （火）
CCY Open High Low Close Range Change
USD/JPY 102.02 103.06 101.50 102.10 1.56 0.08
EUR/USD 1.3579 1.3769 1.3576 1.3619 0.0193 0.0040
GPB/USD 1.7342 1.7631 1.7335 1.7403 0.0296 0.0061
USD/CHF 1.1375 1.1424 1.1275 1.1369 0.0149 ▲ 0.0006
USD/CAD 1.1467 1.1647 1.1305 1.1621 0.0342 0.0154
AUD/USD 0.6986 0.7239 0.6935 0.6958 0.0304 ▲ 0.0028
NZD/USD 0.6185 0.6350 0.6136 0.6178 0.0214 ▲ 0.0007
EUR/GBP 0.7830 0.7843 0.7763 0.7829 0.0080 ▲ 0.0001
EUR/JPY 138.53 141.74 138.50 139.05 3.24 0.52
GPB/JPY 176.90 181.40 176.65 177.53 4.75 0.63
AUD/JPY 71.32 74.53 70.65 71.13 3.88 ▲ 0.19
NZD/JPY 63.07 65.31 62.59 63.00 2.72 ▲ 0.07
CAD/JPY 88.88 91.05 87.44 87.78 3.61 ▲ 1.10
CHF/JPY 89.72 91.25 89.54 89.71 1.71 ▲ 0.01
ZAR/JPY 11.15 11.66 11.06 11.17 0.60 0.02
2008年 10月13日 （月）
CCY Open High Low Close Range Change
USD/JPY 100.69 102.18 99.56 102.02 2.62 1.33
EUR/USD 1.3408 1.3685 1.3430 1.3579 0.0255 0.0171
GPB/USD 1.7040 1.7442 1.6932 1.7342 0.0510 0.0302
USD/CHF 1.1372 1.1440 1.1218 1.1375 0.0222 0.0003
USD/CAD 1.1733 1.1795 1.1470 1.1467 0.0325 ▲ 0.0266
AUD/USD 0.6434 0.7001 0.6547 0.6986 0.0454 0.0552
NZD/USD 0.5946 0.6204 0.5917 0.6185 0.0287 0.0239
EUR/GBP 0.7865 0.7965 0.7781 0.7830 0.0184 ▲ 0.0035
EUR/JPY 134.97 138.83 134.20 138.53 4.63 3.56
GPB/JPY 171.55 177.52 168.62 176.90 8.90 5.35
AUD/JPY 64.77 71.48 65.10 71.32 6.38 6.55
NZD/JPY 59.88 63.22 59.11 63.07 4.11 3.19
CAD/JPY 85.80 88.94 84.37 88.88 4.57 3.08
CHF/JPY 88.45 89.85 87.45 89.72 2.40 1.27
ZAR/JPY 10.65 11.16 10.67 11.15 0.49 0.50
2008年 10月10日 （金）
CCY Open High Low Close Range Change
USD/JPY 99.85 100.72 97.91 100.69 2.81 0.84
EUR/USD 1.3605 1.3655 1.3258 1.3408 0.0397 ▲ 0.0197
GPB/USD 1.7095 1.7180 1.6781 1.7040 0.0399 ▲ 0.0055
USD/CHF 1.1294 1.1414 1.1129 1.1372 0.0285 0.0078
USD/CAD 1.1494 1.2135 1.1460 1.1733 0.0675 0.0239
AUD/USD 0.6084 0.6878 0.6325 0.6434 0.0553 0.0350
NZD/USD 0.6084 0.6085 0.5876 0.5946 0.0209 ▲ 0.0138
EUR/GBP 0.7957 0.8068 0.7847 0.7865 0.0221 ▲ 0.0092
EUR/JPY 135.76 136.40 132.15 134.97 4.25 ▲ 0.79
GPB/JPY 170.70 172.16 165.90 171.55 6.26 0.85
AUD/JPY 68.36 68.62 62.96 64.77 5.66 ▲ 3.59
NZD/JPY 60.73 60.87 57.99 59.88 2.88 ▲ 0.85
CAD/JPY 86.88 87.09 82.52 85.80 4.57 ▲ 1.08
CHF/JPY 88.43 89.67 86.59 88.45 3.08 0.02
ZAR/JPY 10.70 10.88 10.34 10.65 0.54 ▲ 0.05
2008年 10月9日 （木）
CCY Open High Low Close Range Change
USD/JPY 99.13 101.49 98.90 99.85 2.59 0.72
EUR/USD 1.3652 1.3786 1.3580 1.3605 0.0206 ▲ 0.0047
GPB/USD 1.7307 1.7397 1.7068 1.7095 0.0329 ▲ 0.0212
USD/CHF 1.1256 1.1344 1.1227 1.1294 0.0117 0.0038
USD/CAD 1.1282 1.1509 1.1188 1.1494 0.0321 0.0212
AUD/USD 0.6644 0.7135 0.6650 0.6846 0.0485 0.0202
NZD/USD 0.6008 0.6260 0.5910 0.6084 0.0350 0.0076
EUR/GBP 0.7891 0.7971 0.7867 0.7957 0.0104 0.0066
EUR/JPY 135.40 139.70 134.96 135.76 4.74 0.36
GPB/JPY 171.59 176.42 169.86 170.70 6.56 ▲ 0.89
AUD/JPY 65.85 72.38 65.57 68.36 6.81 2.51
NZD/JPY 59.64 63.40 58.07 60.73 5.33 1.09
CAD/JPY 87.88 90.63 86.60 86.88 4.03 ▲ 1.00
CHF/JPY 87.99 90.21 87.80 88.43 2.41 0.44
ZAR/JPY 10.77 11.34 10.70 10.70 0.64 ▲ 0.07
2008年 10月8日 （水）
CCY Open High Low Close Range Change
USD/JPY 101.50 101.75 98.60 99.13 3.15 ▲ 2.37
EUR/USD 1.3590 1.3756 1.3544 1.3652 0.0212 0.0062
GPB/USD 1.7455 1.7655 1.7261 1.7307 0.0394 ▲ 0.0148
USD/CHF 1.1395 1.1444 1.1210 1.1256 0.0234 ▲ 0.0139
USD/CAD 1.1057 1.1283 1.0997 1.1282 0.0286 0.0225
AUD/USD 0.7060 0.7158 0.6448 0.6644 0.0710 ▲ 0.0416
NZD/USD 0.6238 0.6301 0.5775 0.6008 0.0526 ▲ 0.0230
EUR/GBP 0.7786 0.7938 0.7721 0.7891 0.0217 0.0105
EUR/JPY 137.94 138.83 134.15 135.40 4.68 ▲ 2.54
GPB/JPY 177.13 178.97 171.35 171.59 7.62 ▲ 5.54
AUD/JPY 71.63 72.89 63.67 65.85 9.22 ▲ 5.78
NZD/JPY 63.65 64.20 57.17 59.64 7.03 ▲ 4.01
CAD/JPY 91.78 92.18 87.87 87.88 4.31 ▲ 3.90
CHF/JPY 89.07 89.50 86.98 87.99 2.52 ▲ 1.08
ZAR/JPY 11.30 11.41 10.44 10.77 0.97 ▲ 0.53
2008年 10月7日 （火）
CCY Open High Low Close Range Change
USD/JPY 101.80 103.30 101.06 101.50 2.24 ▲ 0.30
EUR/USD 1.3503 1.3743 1.3481 1.3590 0.0262 0.0087
GPB/USD 1.7443 1.7658 1.7319 1.7455 0.0339 0.0012
USD/CHF 1.1477 1.1488 1.1360 1.1395 0.0128 ▲ 0.0082
USD/CAD 1.0995 1.1089 1.0950 1.1057 0.0139 0.0062
AUD/USD 0.7223 0.7355 0.7000 0.7060 0.0355 ▲ 0.0163
NZD/USD 0.6360 0.6425 0.6190 0.6238 0.0235 ▲ 0.0122
EUR/GBP 0.7742 0.7813 0.7712 0.7786 0.0101 0.0044
EUR/JPY 137.50 141.08 136.64 137.94 4.44 0.44
GPB/JPY 177.60 181.97 175.97 177.13 6.00 ▲ 0.47
AUD/JPY 73.52 75.78 71.36 71.63 4.42 ▲ 1.89
NZD/JPY 64.75 66.22 62.95 63.65 3.27 ▲ 1.10
CAD/JPY 92.60 94.13 91.27 91.78 2.86 ▲ 0.82
CHF/JPY 88.71 90.42 88.20 89.07 2.22 0.36
ZAR/JPY 11.49 11.86 11.25 11.30 0.61 ▲ 0.19
2008年 10月6日 （月）
CCY Open High Low Close Range Change
USD/JPY 105.32 105.50 100.24 101.80 5.26 ▲ 3.52
EUR/USD 1.3772 1.3730 1.3445 1.3503 0.0285 ▲ 0.0269
GPB/USD 1.7714 1.7719 1.7332 1.7443 0.0387 ▲ 0.0271
USD/CHF 1.1287 1.1488 1.1281 1.1477 0.0207 0.0190
USD/CAD 1.0828 1.1090 1.0808 1.0995 0.0282 0.0167
AUD/USD 0.7735 0.7735 0.6970 0.7223 0.0765 ▲ 0.0512
NZD/USD 0.6605 0.6605 0.6170 0.6360 0.0435 ▲ 0.0245
EUR/GBP 0.7770 0.7797 0.7701 0.7742 0.0096 ▲ 0.0028
EUR/JPY 144.45 144.45 135.02 137.50 9.43 ▲ 6.95
GPB/JPY 185.73 185.73 174.00 177.60 11.73 ▲ 8.13
AUD/JPY 81.16 81.16 70.28 73.52 10.88 ▲ 7.64
NZD/JPY 69.26 69.26 61.88 64.75 7.38 ▲ 4.51
CAD/JPY 97.16 97.16 90.58 92.60 6.58 ▲ 4.56
CHF/JPY 92.94 92.94 87.36 88.71 5.58 ▲ 4.23
ZAR/JPY 12.42 12.42 11.13 11.49 1.29 ▲ 0.93
2008年 10月3日 （金）
CCY Open High Low Close Range Change
USD/JPY 105.32 106.15 104.48 105.32 1.67 0.00
EUR/USD 1.3819 1.3915 1.3702 1.3772 0.0213 ▲ 0.0047
GPB/USD 1.7638 1.7735 1.7559 1.7714 0.0176 0.0076
USD/CHF 1.1358 1.1402 1.1224 1.1287 0.0178 ▲ 0.0071
USD/CAD 1.0793 1.0845 1.0725 1.0828 0.0120 0.0035
AUD/USD 0.7730 0.7820 0.7713 0.7742 0.0107 0.0012
NZD/USD 0.6576 0.6682 0.6552 0.6619 0.0130 0.0043
EUR/GBP 0.7834 0.7848 0.7753 0.7770 0.0095 ▲ 0.0064
EUR/JPY 145.54 146.86 143.98 145.13 2.88 ▲ 0.41
GPB/JPY 185.80 188.54 184.71 186.52 3.83 0.72
AUD/JPY 81.41 82.84 80.99 81.47 1.85 0.06
NZD/JPY 69.27 70.76 68.84 69.66 1.92 0.39
CAD/JPY 97.60 98.65 96.86 97.25 1.79 ▲ 0.35
CHF/JPY 92.74 94.06 92.14 93.28 1.92 0.54
ZAR/JPY 12.40 12.64 12.19 12.42 0.45 0.02
2008年 10月02日 （木）
CCY Open High Low Close Range Change
USD/JPY 105.70 106.29 105.09 105.32 1.20 ▲ 0.38
EUR/USD 1.4009 1.4040 1.3747 1.3819 0.0293 ▲ 0.0190
GPB/USD 1.7704 1.7726 1.7552 1.7638 0.0174 ▲ 0.0066
USD/CHF 1.1259 1.1413 1.1237 1.1358 0.0176 0.0099
USD/CAD 1.0611 1.0810 1.0615 1.0793 0.0195 0.0182
AUD/USD 0.7874 0.7945 0.7698 0.7730 0.0247 ▲ 0.0144
NZD/USD 0.6708 0.6742 0.6555 0.6576 0.0187 ▲ 0.0132
EUR/GBP 0.7912 0.7914 0.7824 0.7834 0.0090 ▲ 0.0078
EUR/JPY 148.11 148.70 144.88 145.54 3.82 ▲ 2.57
GPB/JPY 187.09 188.13 184.73 185.80 3.40 ▲ 1.29
AUD/JPY 83.27 84.15 80.99 81.41 3.16 ▲ 1.86
NZD/JPY 70.90 71.47 68.92 69.27 2.55 ▲ 1.63
CAD/JPY 99.65 99.83 97.35 97.60 2.48 ▲ 2.05
CHF/JPY 93.96 94.22 92.31 92.74 1.91 ▲ 1.22
ZAR/JPY 12.83 12.88 12.38 12.40 0.50 ▲ 0.43
2008年 10月01日 （水）
CCY Open High Low Close Range Change
USD/JPY 106.12 106.54 105.33 105.70 1.21 ▲ 0.42
EUR/USD 1.4093 1.4175 1.3975 1.4009 0.0200 ▲ 0.0084
GPB/USD 1.7809 1.7873 1.7635 1.7704 0.0238 ▲ 0.0105
USD/CHF 1.1220 1.1292 1.1146 1.1259 0.0146 0.0039
USD/CAD 1.0943 1.0661 1.0547 1.0611 0.0114 ▲ 0.0332
AUD/USD 0.7925 0.8020 0.7869 0.7874 0.0151 ▲ 0.0051
NZD/USD 0.6698 0.6790 0.6664 0.6708 0.0126 0.0010
EUR/GBP 0.7913 0.7953 0.7893 0.7912 0.0060 ▲ 0.0001
EUR/JPY 149.57 150.58 147.53 148.11 3.05 ▲ 1.46
GPB/JPY 188.95 189.92 185.96 187.09 3.96 ▲ 1.86
AUD/JPY 84.10 85.17 82.97 83.27 2.20 ▲ 0.83
NZD/JPY 71.07 72.07 70.55 70.90 1.52 ▲ 0.17
CAD/JPY 99.68 100.67 99.09 99.65 1.58 ▲ 0.03
CHF/JPY 94.57 95.25 93.84 93.96 1.41 ▲ 0.61
ZAR/JPY 12.83 12.91 12.70 12.83 0.21 0.00
2008年 9月30日 （火）
CCY Open High Low Close Range Change
USD/JPY 104.17 106.52 103.50 106.12 3.02 1.95
EUR/USD 1.4435 1.4433 1.4008 1.4093 0.0425 ▲ 0.0342
GPB/USD 1.8086 1.8119 1.7758 1.7809 0.0361 ▲ 0.0277
USD/CHF 1.0890 1.1247 1.0888 1.1220 0.0359 0.0330
USD/CAD 1.0457 1.0664 1.0440 1.0643 0.0224 0.0186
AUD/USD 0.8045 0.8097 0.7859 0.7925 0.0238 ▲ 0.0120
NZD/USD 0.6722 0.6796 0.6630 0.6698 0.0166 ▲ 0.0024
EUR/GBP 0.7983 0.7983 0.7845 0.7913 0.0138 ▲ 0.0070
EUR/JPY 150.42 151.38 148.57 149.57 2.81 ▲ 0.85
GPB/JPY 188.37 191.03 186.36 188.95 4.67 0.58
AUD/JPY 83.80 85.20 82.17 84.10 3.03 0.30
NZD/JPY 70.05 71.59 68.82 71.07 2.77 1.02
CAD/JPY 99.63 100.74 98.68 99.68 2.06 0.05
CHF/JPY 95.57 95.79 94.31 94.57 1.48 ▲ 1.00
ZAR/JPY 12.49 12.85 12.43 12.83 0.42 0.34
2008年 9月29日 (月）
CCY Open High Low Close Range Change
USD/JPY 106.01 106.97 104.01 104.17 2.96 ▲ 1.84
EUR/USD 1.4615 1.4635 1.4303 1.4435 0.0332 ▲ 0.0180
GPB/USD 1.8440 1.8420 1.7960 1.8086 0.0460 ▲ 0.0354
USD/CHF 1.0906 1.1088 1.0813 1.0890 0.0275 ▲ 0.0016
USD/CAD 1.0337 1.0458 1.0329 1.0457 0.0129 0.0120
AUD/USD 0.8310 0.8350 0.8002 0.8045 0.0348 ▲ 0.0265
NZD/USD 0.6860 0.6885 0.6705 0.6722 0.0180 ▲ 0.0138
EUR/GBP 0.7920 0.8023 0.7909 0.7983 0.0114 0.0063
EUR/JPY 154.90 155.19 150.14 150.42 5.05 ▲ 4.48
GPB/JPY 195.42 196.07 188.11 188.37 7.96 ▲ 7.05
AUD/JPY 88.10 88.92 88.30 83.80 0.62 ▲4.20
NZD/JPY 72.73 73.44 69.79 70.05 3.65 ▲ 2.68
CAD/JPY 102.54 103.13 99.62 99.63 3.51 ▲ 2.91
CHF/JPY 97.20 97.43 95.60 95.57 1.83 ▲ 1.63
ZAR/JPY 13.12 13.17 12.38 12.49 0.79 ▲ 0.63
2008年 9月26日 (金）
CCY Open High Low Close Range Change
USD/JPY 106.57 106.57 105.04 106.01 1.53 ▲ 0.56
EUR/USD 1.4610 1.4678 1.4555 1.4615 0.0123 0.0005
GPB/USD 1.8374 1.8467 1.8336 1.8440 0.0131 0.0066
USD/CHF 1.0908 1.0912 1.0831 1.0906 0.0081 ▲ 0.0002
USD/CAD 1.0339 1.0373 1.0314 1.0337 0.0059 ▲ 0.0002
AUD/USD 0.8356 0.8378 0.8240 0.8310 0.0138 ▲ 0.0046
NZD/USD 0.6822 0.6899 0.6820 0.6860 0.0079 0.0038
EUR/GBP 0.7949 0.7968 0.7919 0.7920 0.0049 ▲ 0.0029
EUR/JPY 155.67 155.76 153.48 154.90 2.28 ▲ 0.77
GPB/JPY 195.80 195.85 193.10 195.50 2.75 ▲ 0.30
AUD/JPY 89.04 89.05 86.82 88.10 2.23 ▲ 0.94
NZD/JPY 72.69 73.46 71.74 72.73 1.72 0.04
CAD/JPY 103.06 103.08 101.52 102.54 1.56 ▲ 0.52
CHF/JPY 97.67 97.82 96.59 97.20 1.23 ▲ 0.47
ZAR/JPY 13.13 13.18 12.86 13.12 0.32 ▲ 0.01
2008年 9月25日 (木）
CCY Open High Low Close Range Change
USD/JPY 106.11 107.03 105.47 106.57 1.56 0.46
EUR/USD 1.4621 1.4769 1.4561 1.4610 0.0208 ▲ 0.0011
GPB/USD 1.8465 1.8672 1.8305 1.8374 0.0367 ▲ 0.0091
USD/CHF 1.0941 1.0941 1.0802 1.0908 0.0139 ▲ 0.0033
USD/CAD 1.0385 1.0393 1.0298 1.0339 0.0095 ▲ 0.0046
AUD/USD 0.8340 0.8427 0.8305 0.8356 0.0122 0.0016
NZD/USD 0.6831 0.6905 0.6795 0.6822 0.0110 ▲ 0.0009
EUR/GBP 0.7919 0.7973 0.7900 0.7949 0.0073 0.0030
EUR/JPY 155.12 156.35 155.10 155.67 1.25 0.55
GPB/JPY 195.96 197.18 195.32 195.80 1.86 ▲ 0.16
AUD/JPY 88.52 89.37 88.35 89.04 1.02 0.52
NZD/JPY 72.49 73.09 72.28 72.69 0.81 0.20
CAD/JPY 102.18 103.43 101.80 103.06 1.63 0.88
CHF/JPY 97.22 98.13 97.17 97.67 0.96 0.45
ZAR/JPY 13.02 13.17 12.92 13.13 0.25 0.11
2008年 9月24日 (水）
CCY Open High Low Close Range Change
USD/JPY 105.55 106.35 105.53 106.11 0.82 0.56
EUR/USD 1.4649 1.4747 1.4610 1.4621 0.0137 ▲ 0.0028
GPB/USD 1.8525 1.8608 1.8460 1.8465 0.0148 ▲ 0.0060
USD/CHF 1.0852 1.0920 1.0804 1.0917 0.0116 0.0065
USD/CAD 1.0379 1.0395 1.0313 1.0385 0.0082 0.0006
AUD/USD 0.8328 0.8429 0.8315 0.8340 0.0114 0.0012
NZD/USD 0.6813 0.6887 0.6788 0.6831 0.0099 0.0018
EUR/GBP 0.7911 0.7938 0.7884 0.7919 0.0054 0.0008
EUR/JPY 154.62 156.20 154.49 155.12 1.71 0.50
GPB/JPY 195.33 197.43 195.18 195.96 2.25 0.63
AUD/JPY 87.87 89.18 87.43 88.52 1.75 0.65
NZD/JPY 71.84 72.85 71.60 72.49 1.25 0.65
CAD/JPY 101.55 102.88 101.52 102.18 1.36 0.63
CHF/JPY 97.08 97.88 96.91 97.22 0.97 0.14
ZAR/JPY 12.90 13.10 12.89 13.02 0.21 0.12
2008年 9月23日 (火）
CCY Open High Low Close Range Change
USD/JPY 105.52 106.08 105.17 105.55 0.91 0.03
EUR/USD 1.4775 1.4826 1.4623 1.4649 0.0203 ▲ 0.0126
GPB/USD 1.8544 1.8635 1.8471 1.8525 0.0164 ▲ 0.0019
USD/CHF 1.0745 1.0888 1.0726 1.0852 0.0162 0.0107
USD/CAD 1.0355 1.0400 1.0304 1.0379 0.0096 0.0024
AUD/USD 0.8436 0.8468 0.8280 0.8328 0.0188 ▲ 0.0108
NZD/USD 0.6897 0.6919 0.6775 0.6813 0.0144 ▲ 0.0084
EUR/GBP 0.7968 0.7978 0.7906 0.7911 0.0072 ▲ 0.0057
EUR/JPY 155.91 156.27 154.55 154.62 1.72 ▲ 1.29
GPB/JPY 195.59 196.63 194.95 195.33 1.68 ▲ 0.26
AUD/JPY 88.98 89.31 87.59 87.87 1.72 ▲ 1.11
NZD/JPY 72.75 73.08 71.65 71.84 1.43 ▲ 0.91
CAD/JPY 101.86 102.59 101.44 101.55 1.15 ▲ 0.31
CHF/JPY 98.16 98.34 97.06 97.08 1.28 ▲ 1.08
ZAR/JPY 13.22 13.30 12.86 12.90 0.44 ▲ 0.32
2008年 9月22日 (月）
CCY Open High Low Close Range Change
USD/JPY 107.25 107.25 105.15 105.52 2.10 ▲ 1.73
EUR/USD 1.4465 1.4867 1.4438 1.4775 0.0429 0.0310
GPB/USD 1.8316 1.8642 1.8263 1.8544 0.0379 0.0228
USD/CHF 1.1052 1.1054 1.0690 1.0745 0.0364 ▲ 0.0307
USD/CAD 1.0458 1.0517 1.0315 1.0355 0.0202 ▲ 0.0103
AUD/USD 0.8339 0.8520 0.8283 0.8436 0.0237 0.0097
NZD/USD 0.6890 0.6953 0.6812 0.6897 0.0141 0.0007
EUR/GBP 0.7896 0.7978 0.7893 0.7968 0.0085 0.0072
EUR/JPY 155.42 156.84 153.80 155.91 3.04 0.49
GPB/JPY 196.83 197.13 194.28 195.59 2.85 ▲ 1.24
AUD/JPY 89.58 90.29 88.18 88.98 2.11 ▲ 0.60
NZD/JPY 73.99 74.08 72.64 72.75 1.44 ▲ 1.24
CAD/JPY 102.68 103.14 101.17 101.86 1.97 ▲ 0.82
CHF/JPY 97.25 98.21 96.33 98.16 1.88 0.91
ZAR/JPY 13.52 13.55 13.22 13.22 0.33 ▲ 0.30
2008年 9月19日 (金）
CCY Open High Low Close Range Change
USD/JPY 105.44 108.04 105.40 107.43 2.64 1.99
EUR/USD 1.4348 1.4499 1.4151 1.4465 0.0348 0.0117
GPB/USD 1.8180 1.8387 1.7916 1.8316 0.0471 0.0136
USD/CHF 1.1046 1.1280 1.1006 1.1052 0.0274 0.0006
USD/CAD 1.0601 1.0664 1.0430 1.0458 0.0234 ▲ 0.0143
AUD/USD 0.8046 0.8360 0.8010 0.8339 0.0350 0.0293
NZD/USD 0.6768 0.6896 0.6695 0.6890 0.0201 0.0122
EUR/GBP 0.7890 0.7932 0.7848 0.7896 0.0084 0.0006
EUR/JPY 151.30 155.54 150.80 155.42 4.74 4.12
GPB/JPY 191.72 197.06 191.24 196.83 5.82 5.11
AUD/JPY 84.82 89.72 84.49 89.58 5.23 4.76
NZD/JPY 71.30 74.07 70.92 73.99 3.15 2.69
CAD/JPY 99.47 102.76 99.24 102.68 3.52 3.21
CHF/JPY 95.48 97.32 95.16 97.25 2.16 1.77
ZAR/JPY 12.87 13.66 12.87 13.52 0.79 0.65
2008年 9月18日 (木）
CCY Open High Low Close Range Change
USD/JPY 104.64 105.80 103.97 105.44 1.83 0.80
EUR/USD 1.4327 1.4543 1.4278 1.4348 0.0265 0.0021
GPB/USD 1.8173 1.8288 1.8091 1.8180 0.0197 0.0007
USD/CHF 1.1029 1.1107 1.0906 1.1046 0.0201 0.0017
USD/CAD 1.0707 1.0749 1.0575 1.0601 0.0174 ▲ 0.0106
AUD/USD 0.7916 0.8100 0.7868 0.8046 0.0232 0.0130
NZD/USD 0.6608 0.6791 0.6560 0.6768 0.0231 0.0160
EUR/GBP 0.7881 0.7962 0.7864 0.7890 0.0098 0.0009
EUR/JPY 149.88 151.98 149.00 151.30 2.98 1.42
GPB/JPY 190.07 192.11 188.88 191.72 3.23 1.65
AUD/JPY 82.72 84.99 81.65 84.82 3.34 2.10
NZD/JPY 69.00 71.40 68.38 71.30 3.02 2.30
CAD/JPY 97.60 99.74 97.01 99.47 2.73 1.87
CHF/JPY 94.75 96.03 94.34 95.48 1.69 0.73
ZAR/JPY 12.71 12.95 12.49 12.87 0.46 0.16
2008年 9月17日 (水）
CCY Open High Low Close Range Change
USD/JPY 105.63 106.72 104.38 104.64 2.34 ▲ 0.99
EUR/USD 1.4132 1.4384 1.4075 1.4327 0.0309 0.0195
GPB/USD 1.7835 1.8245 1.7788 1.8173 0.0457 0.0338
USD/CHF 1.1226 1.1250 1.1099 1.1029 0.0151 ▲ 0.0197
USD/CAD 1.0682 1.0810 1.0617 1.0707 0.0193 0.0025
AUD/USD 0.8003 0.8075 0.7800 0.7916 0.0275 ▲ 0.0087
NZD/USD 0.6605 0.6689 0.6526 0.6608 0.0163 0.0003
EUR/GBP 0.7922 0.7984 0.7864 0.7881 0.0120 ▲ 0.0041
EUR/JPY 149.29 151.57 147.50 149.88 4.07 0.59
GPB/JPY 188.43 192.07 186.88 190.07 5.19 1.64
AUD/JPY 84.57 86.06 81.58 82.72 4.48 ▲ 1.85
NZD/JPY 69.80 71.20 68.24 69.00 2.96 ▲ 0.80
CAD/JPY 98.92 99.94 96.80 97.60 3.14 ▲ 1.32
CHF/JPY 94.11 95.67 93.14 94.75 2.53 0.64
ZAR/JPY 13.00 13.22 12.69 12.71 0.53 ▲ 0.29
2008年 9月16日 (火）
CCY Open High Low Close Range Change
USD/JPY 104.66 106.39 103.54 105.64 2.85 0.98
EUR/USD 1.4247 1.4323 1.4073 1.4132 0.0250 ▲ 0.0115
GPB/USD 1.7997 1.8011 1.7733 1.7835 0.0278 ▲ 0.0162
USD/CHF 1.1158 1.1252 1.1068 1.1226 0.0184 0.0068
USD/CAD 1.0704 1.0750 1.0668 1.0682 0.0082 ▲ 0.0022
AUD/USD 0.8066 0.8066 0.7852 0.8003 0.0214 ▲ 0.0063
NZD/USD 0.6595 0.6635 0.6489 0.6605 0.0146 0.0010
EUR/GBP 0.7916 0.7981 0.7907 0.7922 0.0074 0.0006
EUR/JPY 149.10 150.50 147.01 149.29 3.49 0.19
GPB/JPY 188.36 190.03 184.53 188.43 5.50 0.07
AUD/JPY 84.47 85.42 81.39 84.57 4.03 0.10
NZD/JPY 69.06 70.53 67.17 69.80 3.36 0.74
CAD/JPY 97.72 99.66 96.44 98.92 3.22 1.20
CHF/JPY 93.80 94.73 93.00 94.11 1.73 0.31
ZAR/JPY 12.95 13.08 12.55 13.00 0.53 0.05
2008年 9月15日 (月）
CCY Open High Low Close Range Change
USD/JPY 106.12 106.90 104.53 104.66 2.37 ▲ 1.46
EUR/USD 1.4260 1.4482 1.4085 1.4247 0.0397 ▲ 0.0013
GPB/USD 1.7948 1.8128 1.7767 1.7997 0.0361 0.0049
USD/CHF 1.1236 1.1278 1.1052 1.1158 0.0226 ▲ 0.0078
USD/CAD 1.0618 1.0755 1.0572 1.0704 0.0183 0.0086
AUD/USD 0.8186 0.8262 0.8011 0.8066 0.0251 ▲ 0.0120
NZD/USD 0.6635 0.6720 0.6530 0.6595 0.0190 ▲ 0.0040
EUR/GBP 0.7930 0.8005 0.7910 0.7916 0.0095 ▲ 0.0014
EUR/JPY 151.40 152.90 148.55 149.10 4.35 ▲ 2.30
GPB/JPY 190.49 193.59 187.30 188.36 6.29 ▲ 2.13
AUD/JPY 87.68 87.68 84.29 84.47 3.39 ▲ 3.21
NZD/JPY 70.44 71.46 68.79 69.06 2.67 ▲ 1.38
CAD/JPY 99.98 100.36 97.72 97.72 2.64 ▲ 2.26
CHF/JPY 93.46 95.37 93.57 93.80 1.80 0.34
ZAR/JPY 13.26 13.26 12.80 12.95 0.46 ▲ 0.31
2008年 9月12日 (金）
CCY Open High Low Close Range Change
USD/JPY 107.16 107.99 106.72 107.94 1.27 0.78
EUR/USD 1.3998 1.4233 1.3973 1.4229 0.0260 0.0231
GPB/USD 1.7579 1.7959 1.7542 1.7933 0.0417 0.0354
USD/CHF 1.1382 1.1400 1.1289 1.1309 0.0111 ▲ 0.0073
USD/CAD 1.0752 1.0752 1.0589 1.0600 0.0163 ▲ 0.0152
AUD/USD 0.8074 0.8240 0.8010 0.8236 0.0230 0.0162
NZD/USD 0.6559 0.6689 0.6521 0.6683 0.0168 0.0124
EUR/GBP 0.7960 0.7929 0.7912 0.7930 0.0017 ▲ 0.0030
EUR/JPY 149.98 153.56 149.58 153.44 3.98 3.46
GPB/JPY 188.38 193.75 187.59 193.54 6.16 5.16
AUD/JPY 86.48 88.96 85.60 88.87 3.36 2.39
NZD/JPY 70.30 72.25 69.33 72.14 2.92 1.84
CAD/JPY 99.65 101.90 99.36 101.84 2.54 2.19
CHF/JPY 94.15 95.56 93.91 95.52 1.65 1.37
ZAR/JPY 13.15 13.54 13.06 13.48 0.48 0.33
2008年 9月11日 (木）
CCY Open High Low Close Range Change
USD/JPY 107.69 107.87 106.07 107.16 1.80 ▲ 0.53
EUR/USD 1.4000 1.4000 1.3882 1.3998 0.0118 ▲ 0.0002
GPB/USD 1.7527 1.7591 1.7445 1.7579 0.0146 0.0052
USD/CHF 1.1368 1.1417 1.1335 1.1382 0.0082 0.0014
USD/CAD 1.0715 1.0821 1.0703 1.0752 0.0118 0.0037
AUD/USD 0.8027 0.8074 0.7900 0.8074 0.0174 0.0047
NZD/USD 0.6636 0.6636 0.6438 0.6559 0.0198 ▲ 0.0077
EUR/GBP 0.7985 0.7985 0.7922 0.7960 0.0063 ▲ 0.0025
EUR/JPY 150.75 150.75 147.52 149.98 3.23 ▲ 0.77
GPB/JPY 188.63 188.99 185.93 188.38 3.06 ▲ 0.25
AUD/JPY 86.42 86.51 84.08 86.48 2.43 0.06
NZD/JPY 71.40 71.40 68.53 70.30 2.87 ▲ 1.10
CAD/JPY 100.45 100.60 98.37 99.65 2.23 ▲ 0.80
CHF/JPY 94.67 94.85 93.05 94.15 1.80 ▲ 0.52
ZAR/JPY 13.13 13.20 12.73 13.15 0.47 0.02
2008年 9月10日 (水）
CCY Open High Low Close Range Change
USD/JPY 106.81 107.94 106.58 107.69 1.36 0.88
EUR/USD 1.4132 1.4180 1.3989 1.4000 0.0191 ▲ 0.0132
GPB/USD 1.7606 1.7679 1.7521 1.7527 0.0158 ▲ 0.0079
USD/CHF 1.1215 1.1374 1.1243 1.1368 0.0131 0.0153
USD/CAD 1.0710 1.0744 1.0658 1.0715 0.0086 0.0005
AUD/USD 0.8024 0.8135 0.7978 0.8027 0.0157 0.0003
NZD/USD 0.6680 0.6721 0.6612 0.6636 0.0109 ▲ 0.0044
EUR/GBP 0.8026 0.8042 0.7984 0.7985 0.0058 ▲ 0.0041
EUR/JPY 150.96 152.50 150.15 150.75 2.35 ▲ 0.21
GPB/JPY 188.02 190.12 187.20 188.63 2.92 0.61
AUD/JPY 85.69 87.58 85.13 86.42 2.45 0.73
NZD/JPY 71.40 72.38 70.95 71.40 1.43 0.00
CAD/JPY 99.70 100.95 99.44 100.45 1.51 0.75
CHF/JPY 94.77 95.49 94.35 94.67 1.14 ▲ 0.10
ZAR/JPY 13.33 13.53 13.13 13.13 0.40 ▲ 0.20
2008年 9月9日 (火）
CCY Open High Low Close Range Change
USD/JPY 108.27 108.45 106.67 106.81 1.78 ▲ 1.46
EUR/USD 1.4128 1.4227 1.4046 1.4132 0.0181 0.0004
GPB/USD 1.7585 1.7708 1.7505 1.7606 0.0203 0.0021
USD/CHF 1.1313 1.1365 1.1215 1.1270 0.0150 ▲ 0.0043
USD/CAD 1.0650 1.0717 1.0604 1.0710 0.0113 0.0060
AUD/USD 0.8165 0.8178 0.8005 0.8024 0.0173 ▲ 0.0141
NZD/USD 0.6715 0.6790 0.6606 0.6680 0.0184 ▲ 0.0035
EUR/GBP 0.8037 0.8052 0.8004 0.8026 0.0048 ▲ 0.0011
EUR/JPY 152.95 153.55 150.68 150.96 2.87 ▲ 1.99
GPB/JPY 190.39 190.98 187.83 188.02 3.15 ▲ 2.37
AUD/JPY 88.40 88.54 85.43 85.69 3.11 ▲ 2.71
NZD/JPY 72.70 73.38 70.89 71.40 2.49 ▲ 1.30
CAD/JPY 101.65 101.95 99.57 99.70 2.38 ▲ 1.95
CHF/JPY 95.70 95.87 94.66 94.77 1.21 ▲ 0.93
ZAR/JPY 13.68 13.77 13.33 13.33 0.44 ▲ 0.35
2008年 9月8日 (月）
CCY Open High Low Close Range Change
USD/JPY 108.68 109.08 107.74 108.27 1.34 ▲ 0.41
EUR/USD 1.4320 1.4430 1.4052 1.4128 0.0378 ▲ 0.0192
GPB/USD 1.7765 1.7975 1.7471 1.7585 0.0504 ▲ 0.0180
USD/CHF 1.1230 1.1373 1.1127 1.1313 0.0246 0.0083
USD/CAD 1.0605 1.0715 1.0551 1.0650 0.0164 0.0045
AUD/USD 0.8245 0.8355 0.8076 0.8165 0.0279 ▲ 0.0080
NZD/USD 0.6747 0.6837 0.6645 0.6715 0.0192 ▲ 0.0032
EUR/GBP 0.8060 0.8077 0.8021 0.8037 0.0056 ▲ 0.0023
EUR/JPY 155.55 157.02 151.68 152.95 5.34 ▲ 2.60
GPB/JPY 192.95 195.68 188.51 190.39 7.17 ▲ 2.56
AUD/JPY 89.58 90.91 87.15 88.40 3.76 ▲ 1.18
NZD/JPY 73.32 74.58 71.66 72.70 2.92 ▲ 0.62
CAD/JPY 102.48 103.24 100.69 101.65 2.55 ▲ 0.83
CHF/JPY 96.78 97.70 94.95 95.70 2.75 ▲ 1.08
ZAR/JPY 13.62 13.93 13.51 13.68 0.42 0.06
2008年 9月5日 (金）
CCY Open High Low Close Range Change
USD/JPY 107.10 107.74 105.53 107.73 2.21 0.63
EUR/USD 1.4325 1.4349 1.4196 1.4263 0.0153 ▲ 0.0062
GPB/USD 1.7685 1.7743 1.7536 1.7661 0.0207 ▲ 0.0024
USD/CHF 1.1070 1.1190 1.1063 1.1186 0.0127 0.0116
USD/CAD 1.0695 1.0709 1.0606 1.0620 0.0103 ▲ 0.0075
AUD/USD 0.8228 0.8225 0.8031 0.8161 0.0194 ▲ 0.0067
NZD/USD 0.6726 0.6706 0.6619 0.6685 0.0087 ▲ 0.0041
EUR/GBP 0.8100 0.8141 0.8055 0.8075 0.0086 ▲ 0.0025
EUR/JPY 153.42 153.69 150.60 153.69 3.09 0.27
GPB/JPY 189.36 190.34 186.13 190.33 4.21 0.97
AUD/JPY 88.10 88.18 85.01 87.90 3.17 ▲ 0.20
NZD/JPY 72.03 72.08 69.68 71.99 2.40 ▲ 0.04
CAD/JPY 100.08 101.43 98.56 101.39 2.87 1.31
CHF/JPY 96.56 96.64 95.05 96.30 1.59 ▲ 0.26
ZAR/JPY 13.37 13.53 13.08 13.50 0.45 0.13
2008年 9月4日 (木）
CCY Open High Low Close Range Change
USD/JPY 108.30 108.54 106.97 107.10 1.57 ▲ 1.20
EUR/USD 1.4497 1.4545 1.4315 1.4325 0.0230 ▲ 0.0172
GPB/USD 1.7764 1.7860 1.7627 1.7685 0.0233 ▲ 0.0079
USD/CHF 1.1064 1.1132 1.1008 1.1070 0.0124 0.0006
USD/CAD 1.0625 1.0701 1.0542 1.0695 0.0159 0.0070
AUD/USD 0.8357 0.8394 0.8216 0.8228 0.0178 ▲ 0.0129
NZD/USD 0.6845 0.6880 0.6715 0.6726 0.0165 ▲ 0.0119
EUR/GBP 0.8158 0.8180 0.8094 0.8100 0.0086 ▲ 0.0058
EUR/JPY 157.00 157.95 153.26 153.42 4.69 ▲ 3.58
GPB/JPY 192.45 193.59 189.24 189.36 4.35 ▲ 3.09
AUD/JPY 90.53 90.98 87.99 88.10 2.99 ▲ 2.43
NZD/JPY 74.11 74.53 71.89 72.03 2.64 ▲ 2.08
CAD/JPY 101.90 102.82 100.03 100.08 2.79 ▲ 1.82
CHF/JPY 97.85 98.41 96.48 96.56 1.93 ▲ 1.29
ZAR/JPY 13.79 13.85 13.34 13.37 0.51 ▲ 0.42
2008年 9月3日 （水）
CCY Open High Low Close Range Change
USD/JPY 108.61 109.09 108.11 108.30 0.98 ▲ 0.31
EUR/USD 1.4520 1.4532 1.4385 1.4497 0.0147 ▲ 0.0023
GPB/USD 1.7839 1.7840 1.7668 1.7764 0.0172 ▲ 0.0075
USD/CHF 1.1067 1.1172 1.1041 1.1064 0.0131 ▲ 0.0003
USD/CAD 1.0670 1.0777 1.0578 1.0625 0.0199 ▲ 0.0045
AUD/USD 0.8380 0.8404 0.8233 0.8357 0.0171 ▲ 0.0023
NZD/USD 0.6868 0.6904 0.6735 0.6845 0.0169 ▲ 0.0023
EUR/GBP 0.8139 0.8172 0.8123 0.8158 0.0049 0.0019
EUR/JPY 157.70 158.04 156.26 157.00 1.78 ▲ 0.70
GPB/JPY 193.76 194.10 191.95 192.45 2.15 ▲ 1.31
AUD/JPY 91.03 91.22 89.57 90.53 1.65 ▲ 0.50
NZD/JPY 74.62 74.89 73.22 74.11 1.67 ▲ 0.51
CAD/JPY 101.77 102.63 100.71 101.90 1.92 0.13
CHF/JPY 98.15 98.35 97.30 97.85 1.05 ▲ 0.30
ZAR/JPY 13.97 14.02 13.77 13.79 0.25 ▲ 0.18
2008年 9月2日 （火）
CCY Open High Low Close Range Change
USD/JPY 108.06 109.19 107.77 108.61 1.42 0.55
EUR/USD 1.4615 1.4617 1.4466 1.4520 0.0151 ▲ 0.0095
GPB/USD 1.8014 1.8015 1.7783 1.7839 0.0232 ▲ 0.0175
USD/CHF 1.1013 1.1131 1.1010 1.1067 0.0121 0.0054
USD/CAD 1.0669 1.0748 1.0660 1.0670 0.0088 0.0001
AUD/USD 0.8504 0.8532 0.8270 0.8380 0.0262 ▲ 0.0124
NZD/USD 0.6959 0.6962 0.6803 0.6868 0.0159 ▲ 0.0091
EUR/GBP 0.8112 0.8150 0.8110 0.8139 0.0040 0.0027
EUR/JPY 157.96 158.45 157.00 157.70 1.45 ▲ 0.26
GPB/JPY 194.80 194.77 192.60 193.76 2.17 ▲ 1.04
AUD/JPY 91.90 92.46 89.83 91.03 2.63 ▲ 0.87
NZD/JPY 75.20 75.30 73.88 74.62 1.42 ▲ 0.58
CAD/JPY 101.27 102.11 100.84 101.77 1.27 0.50
CHF/JPY 98.09 98.47 97.59 98.15 0.88 0.06
ZAR/JPY 13.95 14.03 13.83 13.97 0.20 0.02
2008年 9月1日 (月)
CCY Open High Low Close Range Change
USD/JPY 108.70 108.70 107.62 108.06 1.08 ▲ 0.64
EUR/USD 1.4670 1.4729 1.4582 1.4615 0.0147 ▲ 0.0055
GPB/USD 1.8206 1.8206 1.7984 1.8014 0.0222 ▲ 0.0192
USD/CHF 1.1012 1.1032 1.0950 1.1013 0.0082 0.0001
USD/CAD 1.0640 1.0691 1.0613 1.0669 0.0078 0.0029
AUD/USD 0.8581 0.8581 0.8482 0.8504 0.0099 ▲ 0.0077
NZD/USD 0.6999 0.6999 0.6943 0.6959 0.0056 ▲ 0.0040
EUR/GBP 0.8058 0.8126 0.8091 0.8112 0.0035 0.0054
EUR/JPY 159.62 159.62 157.55 157.96 2.07 ▲ 1.66
GPB/JPY 198.21 198.21 194.15 194.80 4.06 ▲ 3.41
AUD/JPY 93.25 93.25 91.72 91.90 1.53 ▲ 1.35
NZD/JPY 76.24 76.24 75.01 75.20 1.23 ▲ 1.04
CAD/JPY 102.28 102.48 100.86 101.27 1.62 ▲ 1.01
CHF/JPY 98.83 98.83 97.98 98.09 0.85 ▲ 0.74
ZAR/JPY 14.15 14.15 13.95 13.95 0.20 ▲ 0.20



Since June 2001

Copyright(C) 2005 FXSC（FX　Strategic　Co-op)　 All rights reserved