Ｄａｉｌｙ　Ｒａｎｇｅ　（正確性を期すために後日修正することがあります）　２００７年０９月３０日まで　　　　　☆Save the Yen☆

CCY Open High Low Close Range 年初来 変動率
USD/JPY 119.06 124.14 107.22 111.67 16.92 (7.39) 14.2%
EUR/USD 1.3199 1.4968 1.2865 1.4596 0.2103 0.1397 15.9%
GPB/USD 1.9589 2.1162 1.9186 1.9866 0.1976 0.0277 10.1%
USD/CHF 1.2188 1.2573 1.0889 1.1332 0.1684 (0.0856) 13.8%
USD/CAD 1.1660 1.1878 0.9059 0.9932 0.2819 (0.1728) 24.2%
AUD/USD 0.7890 0.9401 0.7673 0.8768 0.1728 0.0878 21.9%
NZD/USD 0.7049 0.8111 0.6638 0.7666 0.1473 0.0617 20.9%
EUR/GBP 0.6738 0.7387 0.6536 0.7356 0.0851 0.0618 12.6%
USD Index 83.290 85.430 74.756 76.695 10.674 (6.595) 12.8%
EUR/JPY 157.17 169.05 149.25 162.80 19.80 5.63 12.6%
GPB/JPY 233.21 251.11 219.27 221.74 31.84 (11.47) 13.7%
AUD/JPY 93.93 107.85 86.00 97.75 21.85 3.82 23.3%
NZD/JPY 83.92 97.78 74.22 85.51 23.56 1.59 28.1%
CAD/JPY 102.13 125.55 97.45 112.44 28.10 10.31 27.5%
CHF/JPY 97.67 101.85 92.15 98.56 9.70 0.89 9.9%
ZAR/JPY 16.99 17.82 14.68 16.33 3.14 (0.66) 18.5%
JPY Index 116.33 125.78 109.67 116.49 16.11 0.16 13.8%
NY Dow 12459.54 14198.10 10607.36 13264.82 3590.74 805.28 28.8%
Nikkei 225 17322.50 18300.39 14669.85 15307.78 3630.54 (2014.72) 21.0%
CCY Open High Low Close Range Change
USD/JPY 112.30 112.69 111.30 111.67 1.39 ▲ 0.63
EUR/USD 1.4726 1.4748 1.4569 1.4596 0.0179 ▲ 0.0130
GPB/USD 1.9968 2.0100 1.9815 1.9866 0.0285 ▲ 0.0102
USD/CHF 1.1262 1.1372 1.1226 1.1332 0.0146 0.0070
USD/CAD 0.9819 0.9989 0.9766 0.9932 0.0223 0.0113
AUD/USD 0.8762 0.8827 0.8744 0.8768 0.0083 0.0006
NZD/USD 0.7750 0.7792 0.7650 0.7666 0.0142 ▲ 0.0084
EUR/GBP 0.7375 0.7381 0.7323 0.7356 0.0058 ▲ 0.0019
EUR/JPY 165.39 165.75 162.47 162.80 3.28 ▲ 2.59
GPB/JPY 224.19 224.93 220.78 221.74 4.15 ▲ 2.45
AUD/JPY 98.40 98.83 97.51 97.75 1.32 ▲ 0.65
NZD/JPY 87.00 87.30 85.38 85.51 1.92 ▲ 1.49
CAD/JPY 114.39 115.04 111.73 112.44 3.31 ▲ 1.95
CHF/JPY 99.75 99.90 98.25 98.56 1.65 ▲ 1.19
ZAR/JPY 16.49 16.54 16.24 16.33 0.30 ▲ 0.16
CCY Open High Low Close Range Change
USD/JPY 113.72 114.02 112.27 112.30 1.75 ▲ 1.42
EUR/USD 1.4626 1.4729 1.4645 1.4726 0.0084 0.0100
GPB/USD 1.9960 2.0022 1.9904 1.9968 0.0118 0.0008
USD/CHF 1.1393 1.1416 1.1257 1.1262 0.0159 ▲ 0.0131
USD/CAD 0.9806 0.9848 0.9755 0.9819 0.0093 0.0013
AUD/USD 0.8778 0.8787 0.8721 0.8762 0.0066 ▲ 0.0016
NZD/USD 0.7709 0.7752 0.7686 0.7750 0.0066 0.0041
EUR/GBP 0.7327 0.7387 0.7309 0.7375 0.0078 0.0048
EUR/JPY 166.35 166.48 165.01 165.39 1.47 ▲ 0.96
GPB/JPY 226.98 227.61 224.07 224.19 3.54 ▲ 2.79
AUD/JPY 99.74 99.96 98.31 98.40 1.65 ▲ 1.34
NZD/JPY 87.59 87.96 86.71 87.00 1.25 ▲ 0.59
CAD/JPY 115.98 116.24 114.34 114.39 1.90 ▲ 1.59
CHF/JPY 99.85 100.33 99.18 99.75 1.15 ▲ 0.10
ZAR/JPY 16.52 16.64 16.36 16.49 0.28 ▲ 0.03
CCY Open High Low Close Range Change
USD/JPY 114.34 114.66 113.57 113.72 1.09 ▲ 0.62
EUR/USD 1.4490 1.4640 1.4469 1.4626 0.0171 0.0136
GPB/USD 1.9836 1.9966 1.9827 1.9960 0.0139 0.0124
USD/CHF 1.1516 1.1524 1.1375 1.1393 0.0149 ▲ 0.0123
USD/CAD 0.9815 0.9856 0.9785 0.9806 0.0071 ▲ 0.0009
AUD/USD 0.8740 0.8792 0.8710 0.8778 0.0082 0.0038
NZD/USD 0.7669 0.7719 0.7663 0.7709 0.0056 0.0040
EUR/GBP 0.7304 0.7340 0.7279 0.7327 0.0061 0.0023
EUR/JPY 165.67 166.67 165.37 166.35 1.30 0.68
GPB/JPY 226.83 228.36 226.39 226.98 1.97 0.15
AUD/JPY 99.94 100.14 99.60 99.74 0.54 ▲ 0.20
NZD/JPY 87.51 88.23 87.40 87.59 0.83 0.08
CAD/JPY 116.52 116.80 115.78 115.98 1.02 ▲ 0.54
CHF/JPY 99.30 100.07 99.19 99.85 0.88 0.55
ZAR/JPY 16.38 16.71 16.31 16.52 0.40 0.14
CCY Open High Low Close Range Change
USD/JPY 114.17 114.39 113.92 114.34 0.47 0.17
EUR/USD 1.4390 1.4506 1.4392 1.4490 0.0114 0.0100
GPB/USD 1.9777 1.9849 1.9768 1.9836 0.0081 0.0059
USD/CHF 1.1583 1.1595 1.1493 1.1516 0.0102 ▲ 0.0067
USD/CAD 0.9850 0.9866 0.9802 0.9815 0.0064 ▲ 0.0035
AUD/USD 0.8871 0.8745 0.8698 0.8740 0.0047 ▲ 0.0131
NZD/USD 0.7659 0.7698 0.7641 0.7669 0.0057 0.0010
EUR/GBP 0.7275 0.7313 0.7269 0.7304 0.0044 0.0029
EUR/JPY 164.30 165.71 164.08 165.67 1.63 1.37
GPB/JPY 225.75 226.87 225.43 226.83 1.44 1.08
AUD/JPY 99.39 99.94 99.20 99.94 0.74 0.55
NZD/JPY 87.40 87.83 87.11 87.51 0.72 0.11
CAD/JPY 115.86 116.60 115.54 116.52 1.06 0.66
CHF/JPY 98.51 99.33 98.40 99.30 0.93 0.79
ZAR/JPY 16.36 16.42 16.30 16.38 0.12 0.02
CCY Open High Low Close Range Change
USD/JPY 114.31 114.33 113.94 114.17 0.39 ▲ 0.14
EUR/USD 1.4398 1.4397 1.4391 1.4390 0.0006 ▲ 0.0008
GPB/USD 1.9772 1.9785 1.9734 1.9777 0.0051 0.0005
USD/CHF 1.1570 1.1599 1.1563 1.1583 0.0036 0.0013
USD/CAD 0.9852 0.9870 0.9835 0.9850 0.0035 ▲ 0.0002
AUD/USD 0.8710 0.8718 0.8680 0.8710 0.0038 0.0000
NZD/USD 0.7665 0.7673 0.7651 0.7659 0.0022 ▲ 0.0006
EUR/GBP 0.7283 0.7286 0.7252 0.7275 0.0034 ▲ 0.0008
EUR/JPY 164.56 164.55 164.01 164.30 0.54 ▲ 0.26
GPB/JPY 225.93 226.10 225.04 225.75 1.06 ▲ 0.18
AUD/JPY 99.53 99.60 99.06 99.39 0.54 ▲ 0.14
NZD/JPY 87.59 87.64 87.13 87.40 0.51 ▲ 0.19
CAD/JPY 116.03 116.22 115.50 115.86 0.72 ▲ 0.17
CHF/JPY 98.77 98.77 98.38 98.51 0.39 ▲ 0.26
ZAR/JPY 16.35 16.38 16.31 16.36 0.07 0.01
CCY Open High Low Close Range Change
USD/JPY 114.01 114.49 113.99 114.31 0.50 0.30
EUR/USD 1.4379 1.4415 1.4368 1.4398 0.0047 0.0019
GPB/USD 1.9836 1.9846 1.9757 1.9772 0.0089 ▲ 0.0064
USD/CHF 1.1548 1.1580 1.1538 1.1570 0.0042 0.0022
USD/CAD 0.9917 0.9935 0.9831 0.9852 0.0104 ▲ 0.0065
AUD/USD 0.8669 0.8721 0.8650 0.8710 0.0071 0.0041
NZD/USD 0.7630 0.7675 0.7621 0.7665 0.0054 0.0035
EUR/GBP 0.7246 0.7290 0.7246 0.7283 0.0044 0.0037
EUR/JPY 163.91 164.91 163.76 164.56 1.15 0.65
GPB/JPY 226.15 226.43 225.66 225.93 0.77 ▲ 0.22
AUD/JPY 98.86 99.68 98.86 99.53 0.82 0.67
NZD/JPY 87.00 87.76 86.87 87.59 0.89 0.59
CAD/JPY 115.01 116.28 114.74 116.03 1.54 1.02
CHF/JPY 98.73 98.92 98.58 98.77 0.34 0.04
ZAR/JPY 16.23 16.42 16.21 16.35 0.21 0.12
CCY Open High Low Close Range Change
USD/JPY 113.13 114.21 112.95 114.01 1.26 0.88
EUR/USD 1.4331 1.4411 1.4317 1.4379 0.0094 0.0048
GPB/USD 1.9842 1.9891 1.9811 1.9836 0.0080 ▲ 0.0006
USD/CHF 1.1582 1.1597 1.1514 1.1548 0.0083 ▲ 0.0034
USD/CAD 1.0017 1.0020 0.9911 0.9917 0.0109 ▲ 0.0100
AUD/USD 0.8589 0.8698 0.8580 0.8669 0.0118 0.0080
NZD/USD 0.7595 0.7680 0.7601 0.7630 0.0079 0.0035
EUR/GBP 0.7222 0.7256 0.7216 0.7246 0.0040 0.0024
EUR/JPY 162.10 164.08 162.00 163.91 2.08 1.81
GPB/JPY 224.41 226.52 224.24 226.15 2.28 1.74
AUD/JPY 97.18 99.07 97.02 98.86 2.05 1.68
NZD/JPY 85.83 87.43 85.84 87.00 1.59 1.17
CAD/JPY 112.93 115.15 112.83 115.01 2.32 2.08
CHF/JPY 97.69 98.80 97.61 98.73 1.19 1.04
ZAR/JPY 16.04 16.28 16.04 16.23 0.24 0.19
CCY Open High Low Close Range Change
USD/JPY 113.43 113.42 112.80 113.13 0.62 ▲ 0.30
EUR/USD 1.4385 1.4392 1.4310 1.4331 0.0082 ▲ 0.0054
GPB/USD 1.9929 1.9954 1.9810 1.9842 0.0144 ▲ 0.0087
USD/CHF 1.1549 1.1593 1.1544 1.1582 0.0049 0.0033
USD/CAD 1.0031 1.0050 0.9954 1.0017 0.0096 ▲ 0.0014
AUD/USD 0.8585 0.8604 0.8570 0.8589 0.0034 0.0004
NZD/USD 0.7555 0.7609 0.7537 0.7595 0.0072 0.0040
EUR/GBP 0.7195 0.7239 0.7195 0.7222 0.0044 0.0027
EUR/JPY 163.15 163.10 161.75 162.10 1.35 ▲ 1.05
GPB/JPY 226.56 226.58 223.58 224.41 3.00 ▲ 2.15
AUD/JPY 97.36 97.43 96.75 97.18 0.68 ▲ 0.18
NZD/JPY 85.62 85.85 85.24 85.83 0.61 0.21
CAD/JPY 113.05 113.66 112.42 112.93 1.24 ▲ 0.12
CHF/JPY 98.13 98.17 97.51 97.69 0.66 ▲ 0.44
ZAR/JPY 16.35 16.37 16.00 16.04 0.37 ▲ 0.31
CCY Open High Low Close Range Change
USD/JPY 113.41 113.50 112.74 113.43 0.76 0.02
EUR/USD 1.4414 1.4424 1.4325 1.4385 0.0099 ▲ 0.0029
GPB/USD 2.0148 2.0196 1.9929 1.9929 0.0267 ▲ 0.0219
USD/CHF 1.1519 1.1587 1.1513 1.1549 0.0074 0.0030
USD/CAD 1.0058 1.0091 1.0017 1.0031 0.0074 ▲ 0.0027
AUD/USD 0.8603 0.8637 0.8558 0.8585 0.0079 ▲ 0.0018
NZD/USD 0.7554 0.7587 0.7530 0.7555 0.0057 0.0001
EUR/GBP 0.7155 0.7206 0.7131 0.7195 0.0075 0.0040
EUR/JPY 163.47 163.47 162.31 163.15 1.16 ▲ 0.32
GPB/JPY 228.44 228.57 226.01 226.56 2.56 ▲ 1.88
AUD/JPY 97.57 97.84 96.98 97.36 0.86 ▲ 0.21
NZD/JPY 85.64 85.88 85.03 85.62 0.85 ▲ 0.02
CAD/JPY 112.75 113.20 111.76 113.05 1.44 0.30
CHF/JPY 98.45 98.46 97.82 98.13 0.64 ▲ 0.32
ZAR/JPY 16.44 16.48 16.34 16.35 0.14 ▲ 0.09
CCY Open High Low Close Range Change
USD/JPY 112.94 113.54 112.75 113.41 0.79 0.47
EUR/USD 1.4410 1.4436 1.4366 1.4414 0.0070 0.0004
GPB/USD 2.0208 2.0223 2.0113 2.0148 0.0110 ▲ 0.0060
USD/CHF 1.1490 1.1535 1.1485 1.1519 0.0050 0.0029
USD/CAD 1.0057 1.0142 1.0015 1.0058 0.0127 0.0001
AUD/USD 0.8570 0.8644 0.8553 0.8603 0.0091 0.0033
NZD/USD 0.7547 0.7587 0.7506 0.7554 0.0081 0.0007
EUR/GBP 0.7112 0.7159 0.7119 0.7155 0.0040 0.0043
EUR/JPY 162.64 163.63 162.40 163.47 1.23 0.83
GPB/JPY 228.34 229.05 227.74 228.44 1.31 0.10
AUD/JPY 96.79 98.01 96.56 97.57 1.45 0.78
NZD/JPY 85.22 86.00 84.74 85.64 1.26 0.42
CAD/JPY 112.29 113.04 111.81 112.75 1.23 0.46
CHF/JPY 98.27 98.59 98.13 98.45 0.46 0.18
ZAR/JPY 16.36 16.50 16.29 16.44 0.21 0.08
CCY Open High Low Close Range Change
USD/JPY 113.28 113.53 112.83 112.94 0.70 ▲ 0.34
EUR/USD 1.4431 1.4454 1.4330 1.4410 0.0124 ▲ 0.0021
GPB/USD 2.0178 2.0229 2.0101 2.0208 0.0128 0.0030
USD/CHF 1.1530 1.1575 1.1478 1.1490 0.0097 ▲ 0.0040
USD/CAD 1.0172 1.0229 1.0027 1.0057 0.0202 ▲ 0.0115
AUD/USD 0.8605 0.8651 0.8558 0.8570 0.0093 ▲ 0.0035
NZD/USD 0.7653 0.7695 0.7525 0.7547 0.0170 ▲ 0.0106
EUR/GBP 0.7152 0.7156 0.7113 0.7112 0.0043 ▲ 0.0040
EUR/JPY 163.46 163.55 162.35 162.64 1.20 ▲ 0.82
GPB/JPY 228.51 229.12 227.42 228.34 1.70 ▲ 0.17
AUD/JPY 97.47 97.94 96.64 96.79 1.30 ▲ 0.68
NZD/JPY 86.69 87.17 85.14 85.22 2.03 ▲ 1.47
CAD/JPY 111.45 112.91 110.74 112.29 2.17 0.84
CHF/JPY 98.24 98.38 97.86 98.27 0.52 0.03
ZAR/JPY 16.48 16.49 16.27 16.36 0.22 ▲ 0.12
CCY Open High Low Close Range Change
USD/JPY 112.22 113.60 112.22 113.28 1.38 1.06
EUR/USD 1.4634 1.4656 1.4412 1.4431 0.0244 ▲ 0.0203
GPB/USD 2.0416 2.0448 2.0148 2.0178 0.0300 ▲ 0.0238
USD/CHF 1.1411 1.1549 1.1402 1.1530 0.0147 0.0119
USD/CAD 1.0207 1.0247 1.0129 1.0172 0.0118 ▲ 0.0035
AUD/USD 0.8786 0.8793 0.8603 0.8605 0.0190 ▲ 0.0181
NZD/USD 0.7801 0.7854 0.7645 0.7653 0.0209 ▲ 0.0148
EUR/GBP 0.7167 0.7177 0.7140 0.7152 0.0037 ▲ 0.0015
EUR/JPY 164.23 164.65 163.25 163.46 1.40 ▲0.77
GPB/JPY 229.10 230.05 228.32 228.51 1.73 ▲ 0.59
AUD/JPY 98.30 98.89 97.27 97.47 1.62 ▲ 0.83
NZD/JPY 87.59 88.33 86.57 86.69 1.76 ▲ 0.90
CAD/JPY 109.93 112.00 109.90 111.45 2.10 1.52
CHF/JPY 98.34 98.58 98.03 98.24 0.55 ▲ 0.10
ZAR/JPY 16.66 16.75 16.42 16.48 0.33 ▲ 0.18
CCY Open High Low Close Range Change
USD/JPY 112.23 112.46 111.41 112.22 1.05 ▲ 0.01
EUR/USD 1.4708 1.4737 1.4576 1.4634 0.0161 ▲ 0.0074
GPB/USD 2.0469 2.0482 2.0342 2.0416 0.0140 ▲ 0.0053
USD/CHF 1.1347 1.1451 1.1298 1.1411 0.0153 0.0064
USD/CAD 1.0123 1.0234 1.0095 1.0207 0.0139 0.0084
AUD/USD 0.8830 0.8870 0.8735 0.8786 0.0135 ▲ 0.0044
NZD/USD 0.7860 0.7876 0.7779 0.7801 0.0097 ▲ 0.0059
EUR/GBP 0.7185 0.7209 0.7148 0.7167 0.0061 ▲ 0.0018
EUR/JPY 165.06 165.12 163.61 164.23 1.51 ▲ 0.83
GPB/JPY 229.73 229.74 227.51 229.10 2.23 ▲ 0.63
AUD/JPY 99.11 98.30 97.88 98.30 0.42 ▲ 0.81
NZD/JPY 88.50 88.38 87.25 87.59 1.13 ▲ 0.91
CAD/JPY 110.86 110.89 109.57 109.93 1.32 ▲ 0.93
CHF/JPY 98.91 98.92 98.10 98.34 0.82 ▲ 0.57
ZAR/JPY 16.67 16.70 16.48 16.66 0.22 ▲ 0.01
CCY Open High Low Close Range Change
USD/JPY 110.65 112.48 110.64 112.23 1.84 1.58
EUR/USD 1.4656 1.4750 1.4651 1.4708 0.0099 0.0052
GPB/USD 2.0343 2.0580 2.0341 2.0469 0.0239 0.0126
USD/CHF 1.1310 1.1402 1.1275 1.1347 0.0127 0.0037
USD/CAD 1.0150 1.0178 1.0055 1.0123 0.0123 ▲ 0.0027
AUD/USD 0.8734 0.8908 0.8726 0.8830 0.0182 0.0096
NZD/USD 0.7730 0.7937 0.7722 0.7860 0.0215 0.0130
EUR/GBP 0.7204 0.7206 0.7163 0.7185 0.0043 ▲ 0.0019
EUR/JPY 162.16 165.31 162.19 165.06 3.12 2.90
GPB/JPY 225.10 230.33 225.04 229.73 5.29 4.63
AUD/JPY 96.65 100.03 96.52 99.11 3.51 2.46
NZD/JPY 85.57 89.07 85.49 88.50 3.58 2.93
CAD/JPY 109.02 111.47 108.99 110.86 2.48 1.84
CHF/JPY 97.85 99.05 97.93 98.91 1.12 1.06
ZAR/JPY 16.25 16.85 16.20 16.67 0.65 0.42
CCY Open High Low Close Range Change
USD/JPY 111.71 112.15 110.48 110.65 1.67 ▲ 1.06
EUR/USD 1.4713 1.4751 1.4639 1.4656 0.0112 ▲ 0.0057
GPB/USD 2.0463 2.0515 2.0330 2.0343 0.0185 ▲ 0.0120
USD/CHF 1.1280 1.1363 1.1255 1.1310 0.0108 0.0030
USD/CAD 1.0069 1.0169 1.0038 1.0150 0.0131 0.0081
AUD/USD 0.8855 0.8896 0.8710 0.8734 0.0186 ▲ 0.0121
NZD/USD 0.7815 0.7856 0.7715 0.7730 0.0141 ▲ 0.0085
EUR/GBP 0.7191 0.7216 0.7154 0.7204 0.0062 0.0013
EUR/JPY 164.35 165.00 161.91 162.16 3.09 ▲ 2.19
GPB/JPY 228.58 229.83 224.75 225.10 5.08 ▲ 3.48
AUD/JPY 98.83 99.43 96.28 96.65 3.15 ▲ 2.18
NZD/JPY 87.28 87.88 85.35 85.57 2.53 ▲ 1.71
CAD/JPY 110.87 111.38 108.73 109.02 2.65 ▲ 1.85
CHF/JPY 99.02 99.28 97.66 97.85 1.62 ▲ 1.17
ZAR/JPY 16.75 16.82 16.25 16.25 0.57 ▲ 0.50
CCY Open High Low Close Range Change
USD/JPY 111.68 111.90 111.35 111.71 0.55 0.03
EUR/USD 1.4657 1.4737 1.4640 1.4713 0.0097 0.0056
GPB/USD 2.0305 2.0489 2.0304 2.0463 0.0185 0.0158
USD/CHF 1.1281 1.1301 1.1236 1.1280 0.0065 ▲ 0.0001
USD/CAD 1.0050 1.0120 1.0007 1.0069 0.0113 0.0019
AUD/USD 0.8760 0.8860 0.8727 0.8855 0.0133 0.0095
NZD/USD 0.7766 0.7820 0.7719 0.7815 0.0101 0.0049
EUR/GBP 0.7218 0.7218 0.7185 0.7191 0.0033 ▲ 0.0027
EUR/JPY 163.67 164.58 163.21 164.35 1.37 0.68
GPB/JPY 226.75 228.85 226.16 228.58 2.69 1.83
AUD/JPY 97.83 98.97 97.27 98.83 1.70 1.00
NZD/JPY 86.77 87.31 86.05 87.28 1.26 0.51
CAD/JPY 111.11 111.66 110.55 110.87 1.11 ▲ 0.24
CHF/JPY 99.00 99.40 98.68 99.02 0.72 0.02
ZAR/JPY 16.63 16.78 16.56 16.75 0.22 0.12
CCY Open High Low Close Range Change
USD/JPY 111.31 111.79 111.17 111.68 0.62 0.37
EUR/USD 1.4637 1.4674 1.4599 1.4657 0.0075 0.0020
GPB/USD 2.0279 2.0345 2.0224 2.0305 0.0121 0.0026
USD/CHF 1.1297 1.1334 1.1278 1.1281 0.0056 ▲ 0.0016
USD/CAD 1.0083 1.0149 1.0008 1.0050 0.0141 ▲ 0.0033
AUD/USD 0.8789 0.8826 0.8741 0.8760 0.0085 ▲ 0.0029
NZD/USD 0.7775 0.7816 0.7745 0.7766 0.0071 ▲ 0.0009
EUR/GBP 0.7217 0.7232 0.7196 0.7218 0.0036 0.0001
EUR/JPY 162.93 163.89 162.35 163.67 1.54 0.74
GPB/JPY 225.77 227.05 224.93 226.75 2.12 0.98
AUD/JPY 97.85 98.50 97.39 97.83 1.11 ▲ 0.02
NZD/JPY 86.47 87.27 86.28 86.77 0.99 0.30
CAD/JPY 110.40 111.52 109.73 111.11 1.79 0.71
CHF/JPY 98.54 99.03 98.14 99.00 0.89 0.46
ZAR/JPY 16.55 16.70 16.48 16.63 0.22 0.08
CCY Open High Low Close Range Change
USD/JPY 110.93 111.47 110.63 111.31 0.84 0.38
EUR/USD 1.4610 1.4653 1.4525 1.4637 0.0128 0.0027
GPB/USD 2.0265 2.0310 2.0183 2.0279 0.0127 0.0014
USD/CHF 1.1277 1.1355 1.1265 1.1297 0.0090 0.0020
USD/CAD 1.0118 1.0195 1.0074 1.0083 0.0121 ▲ 0.0035
AUD/USD 0.8699 0.8790 0.8691 0.8789 0.0099 0.0090
NZD/USD 0.7696 0.7782 0.7683 0.7775 0.0099 0.0079
EUR/GBP 0.7210 0.7225 0.7178 0.7217 0.0047 0.0007
EUR/JPY 162.05 163.13 161.20 162.93 1.93 0.88
GPB/JPY 224.74 226.08 224.01 225.77 2.07 1.03
AUD/JPY 96.47 97.85 96.31 97.85 1.54 1.38
NZD/JPY 85.26 86.66 85.01 86.47 1.65 1.21
CAD/JPY 109.60 110.50 108.78 110.40 1.72 0.80
CHF/JPY 98.35 98.70 97.80 98.54 0.90 0.19
ZAR/JPY 16.38 16.58 16.31 16.55 0.27 0.17
CCY Open High Low Close Range Change
USD/JPY 109.84 110.97 109.71 110.93 1.26 1.09
EUR/USD 1.4763 1.4771 1.4592 1.4610 0.0179 ▲ 0.0153
GPB/USD 2.0589 2.0610 2.0248 2.0265 0.0362 ▲ 0.0324
USD/CHF 1.1166 1.1288 1.1155 1.1277 0.0133 0.0111
USD/CAD 1.0106 1.0215 1.0085 1.0118 0.0130 0.0012
AUD/USD 0.8735 0.8743 0.8660 0.8699 0.0083 ▲ 0.0036
NZD/USD 0.7632 0.7715 0.7575 0.7696 0.0140 0.0064
EUR/GBP 0.7168 0.7238 0.7168 0.7210 0.0070 0.0042
EUR/JPY 162.14 163.09 161.48 162.05 1.61 ▲ 0.09
GPB/JPY 226.22 227.36 223.72 224.74 3.64 ▲ 1.48
AUD/JPY 96.00 96.85 95.25 96.47 1.60 0.47
NZD/JPY 83.82 85.48 83.17 85.26 2.31 1.44
CAD/JPY 108.67 109.58 107.88 109.60 1.70 0.93
CHF/JPY 98.37 98.82 98.01 98.35 0.81 ▲ 0.02
ZAR/JPY 16.12 16.43 16.08 16.38 0.35 0.26
CCY Open High Low Close Range Change
USD/JPY 110.46 110.54 109.56 109.84 0.98 ▲ 0.62
EUR/USD 1.4668 1.4768 1.4635 1.4763 0.0133 0.0095
GPB/USD 2.0661 2.0671 2.0560 2.0589 0.0111 ▲ 0.0072
USD/CHF 1.1271 1.1320 1.1161 1.1166 0.0159 ▲ 0.0105
USD/CAD 0.9991 1.0153 0.9992 1.0106 0.0161 0.0115
AUD/USD 0.8807 0.8812 0.8710 0.8735 0.0102 ▲ 0.0072
NZD/USD 0.7637 0.7657 0.7593 0.7632 0.0064 ▲ 0.0005
EUR/GBP 0.7100 0.7178 0.7091 0.7168 0.0087 0.0068
EUR/JPY 162.02 162.34 160.90 162.14 1.44 0.12
GPB/JPY 228.22 228.22 225.61 226.22 2.61 ▲ 2.00
AUD/JPY 97.28 97.36 95.53 96.00 1.83 ▲ 1.28
NZD/JPY 84.21 84.51 83.24 83.82 1.27 ▲ 0.39
CAD/JPY 110.54 110.54 107.98 108.67 2.56 ▲ 1.87
CHF/JPY 97.98 98.43 97.47 98.37 0.96 0.39
ZAR/JPY 16.23 16.35 16.03 16.12 0.32 ▲ 0.11
CCY Open High Low Close Range Change
USD/JPY 111.16 111.16 110.13 110.46 1.03 ▲ 0.70
EUR/USD 1.4634 1.4709 1.4620 1.4668 0.0089 0.0034
GPB/USD 2.0570 2.0678 2.0525 2.0661 0.0153 0.0091
USD/CHF 1.1317 1.1315 1.1252 1.1271 0.0063 ▲ 0.0046
USD/CAD 0.9990 1.0041 0.9975 0.9991 0.0066 0.0001
AUD/USD 0.8844 0.8844 0.8786 0.8807 0.0058 ▲ 0.0037
NZD/USD 0.7643 0.7682 0.7608 0.7637 0.0074 ▲ 0.0006
EUR/GBP 0.7114 0.7137 0.7089 0.7100 0.0048 ▲ 0.0014
EUR/JPY 162.78 162.68 161.42 162.02 1.26 ▲ 0.76
GPB/JPY 228.35 228.35 226.55 228.22 1.80 ▲ 0.13
AUD/JPY 98.25 98.25 97.14 97.28 1.11 ▲ 0.97
NZD/JPY 85.04 85.06 84.13 84.21 0.93 ▲ 0.83
CAD/JPY 111.15 111.15 109.80 110.54 1.35 ▲ 0.61
CHF/JPY 98.25 98.28 97.63 97.98 0.65 ▲ 0.27
ZAR/JPY 16.39 16.43 16.08 16.23 0.35 ▲ 0.16
CCY Open High Low Close Range Change
USD/JPY 109.93 111.24 109.66 111.22 1.58 1.29
EUR/USD 1.4745 1.4786 1.4629 1.4634 0.0157 ▲ 0.0111
GPB/USD 2.0613 2.0700 2.0534 2.0570 0.0166 ▲ 0.0043
USD/CHF 1.1180 1.1328 1.1162 1.1317 0.0166 0.0137
USD/CAD 0.9983 1.0018 0.9922 0.9990 0.0096 0.0007
AUD/USD 0.8814 0.8896 0.8808 0.8844 0.0088 0.0030
NZD/USD 0.7709 0.7752 0.7595 0.7643 0.0157 ▲ 0.0066
EUR/GBP 0.7153 0.7164 0.7109 0.7114 0.0055 ▲ 0.0039
EUR/JPY 162.09 163.86 161.86 162.78 2.00 0.69
GPB/JPY 226.62 229.32 226.07 228.72 3.25 2.10
AUD/JPY 96.90 98.67 96.67 98.37 2.00 1.47
NZD/JPY 84.81 85.95 84.26 85.04 1.69 0.23
CAD/JPY 110.11 111.53 109.94 111.36 1.59 1.25
CHF/JPY 98.33 99.06 98.04 98.25 1.02 ▲ 0.08
ZAR/JPY 16.14 16.48 16.07 16.39 0.41 0.25
CCY Open High Low Close Range Change
USD/JPY 110.04 110.32 109.47 109.93 0.85 ▲ 0.11
EUR/USD 1.4841 1.4844 1.4728 1.4745 0.0116 ▲ 0.0096
GPB/USD 2.0823 2.0824 2.0595 2.0613 0.0229 ▲ 0.0210
USD/CHF 1.1110 1.1209 1.1107 1.1180 0.0102 0.0070
USD/CAD 0.9851 0.9993 0.9835 0.9983 0.0158 0.0132
AUD/USD 0.8901 0.8905 0.8776 0.8814 0.0129 ▲ 0.0087
NZD/USD 0.7750 0.7750 0.7676 0.7709 0.0074 ▲ 0.0041
EUR/GBP 0.7126 0.7165 0.7130 0.7153 0.0035 0.0027
EUR/JPY 163.29 163.62 161.56 162.09 2.06 8.80
GPB/JPY 229.12 229.16 225.75 226.62 3.41 ▲ 2.50
AUD/JPY 97.95 97.95 96.21 96.90 1.74 ▲ 1.05
NZD/JPY 85.27 85.30 84.20 84.81 1.10 ▲ 0.46
CAD/JPY 111.76 111.92 109.66 110.11 2.26 ▲ 1.65
CHF/JPY 99.02 99.17 97.97 98.33 1.20 ▲ 0.69
ZAR/JPY 16.04 16.17 15.93 16.14 0.24 0.10
CCY Open High Low Close Range Change
USD/JPY 109.03 110.48 108.27 110.04 2.21 1.01
EUR/USD 1.4830 1.4859 1.4712 1.4841 0.0147 0.0011
GPB/USD 2.0688 2.0833 2.0583 2.0823 0.0250 0.0135
USD/CHF 1.1053 1.1196 1.1041 1.1110 0.0155 0.0057
USD/CAD 0.9964 0.9998 0.9841 0.9851 0.0157 ▲ 0.0113
AUD/USD 0.8773 0.8919 0.8722 0.8901 0.0197 0.0128
NZD/USD 0.7587 0.7760 0.7567 0.7750 0.0193 0.0163
EUR/GBP 0.7167 0.7180 0.7122 0.7126 0.0058 ▲ 0.0041
EUR/JPY 161.63 163.59 160.20 163.29 3.39 1.66
GPB/JPY 225.46 229.29 223.70 229.12 5.59 3.66
AUD/JPY 95.59 98.20 94.65 97.95 3.55 2.36
NZD/JPY 82.76 85.62 82.13 85.27 3.49 2.51
CAD/JPY 109.37 112.00 108.55 111.76 3.45 2.39
CHF/JPY 98.58 99.15 97.63 99.02 1.52 0.44
ZAR/JPY 15.61 16.04 15.41 16.04 0.63 0.43
CCY Open High Low Close Range Change
USD/JPY 107.42 109.16 107.29 109.03 1.87 1.61
EUR/USD 1.4873 1.4909 1.4809 1.4830 0.0100 ▲ 0.0043
GPB/USD 2.0712 2.0750 2.0642 2.0688 0.0108 ▲ 0.0024
USD/CHF 1.0970 1.1070 1.0952 1.1053 0.0118 0.0083
USD/CAD 0.9902 1.0003 0.9823 0.9964 0.0180 0.0062
AUD/USD 0.8700 0.8815 0.8687 0.8773 0.0128 0.0073
NZD/USD 0.7506 0.7615 0.7490 0.7587 0.0125 0.0081
EUR/GBP 0.7180 0.7197 0.7161 0.7167 0.0036 ▲ 0.0013
EUR/JPY 159.74 161.83 159.37 161.63 2.46 1.89
GPB/JPY 222.46 225.77 221.93 225.46 3.84 3.00
AUD/JPY 93.46 95.86 93.17 95.59 2.69 2.13
NZD/JPY 80.54 82.75 80.33 82.76 2.42 2.22
CAD/JPY 108.48 110.73 108.15 109.37 2.58 0.89
CHF/JPY 97.92 98.98 97.66 98.58 1.32 0.66
ZAR/JPY 15.36 15.68 15.25 15.61 0.43 0.25
CCY Open High Low Close Range Change
USD/JPY 108.41 108.79 107.22 107.42 1.57 ▲ 0.99
EUR/USD 1.4838 1.4887 1.4805 1.4873 0.0082 0.0035
GPB/USD 2.0608 2.0738 2.0604 2.0712 0.0134 0.0104
USD/CHF 1.1031 1.1073 1.0956 1.0970 0.0117 ▲ 0.0061
USD/CAD 0.9882 0.9914 0.9799 0.9902 0.0115 0.0020
AUD/USD 0.8776 0.8870 0.8665 0.8700 0.0205 ▲ 0.0076
NZD/USD 0.7589 0.7630 0.7486 0.7506 0.0144 ▲ 0.0083
EUR/GBP 0.7195 0.7195 0.7163 0.7180 0.0032 ▲ 0.0015
EUR/JPY 160.85 161.48 159.55 159.74 1.93 ▲ 1.11
GPB/JPY 223.38 224.83 221.98 222.46 2.85 ▲ 0.92
AUD/JPY 95.06 96.38 93.07 93.46 3.31 ▲ 1.60
NZD/JPY 82.20 83.01 80.35 80.54 2.66 ▲ 1.66
CAD/JPY 109.60 110.71 108.16 108.48 2.55 ▲ 1.12
CHF/JPY 98.24 98.65 97.71 97.92 0.94 ▲ 0.32
ZAR/JPY 15.85 16.09 15.27 15.36 0.82 ▲ 0.49
CCY Open High Low Close Range Change
USD/JPY 108.45 108.61 107.55 108.41 1.06 ▲ 0.04
EUR/USD 1.4850 1.4968 1.4784 1.4838 0.0184 ▲ 0.0012
GPB/USD 2.0620 2.0765 2.0519 2.0608 0.0246 ▲ 0.0012
USD/CHF 1.1013 1.1049 1.0889 1.1031 0.0160 0.0018
USD/CAD 0.9855 0.9897 0.9798 0.9882 0.0099 0.0027
AUD/USD 0.8713 0.8777 0.8688 0.8776 0.0089 0.0063
NZD/USD 0.7510 0.7594 0.7505 0.7589 0.0089 0.0079
EUR/GBP 0.7201 0.7215 0.7181 0.7195 0.0034 ▲ 0.0006
EUR/JPY 161.05 161.58 159.47 160.85 2.11 ▲ 0.20
GPB/JPY 223.61 224.77 221.28 223.38 3.49 ▲ 0.23
AUD/JPY 94.48 95.14 93.58 95.06 1.56 0.58
NZD/JPY 81.58 82.22 80.79 82.20 1.43 0.62
CAD/JPY 110.00 110.43 109.00 109.60 1.43 ▲ 0.40
CHF/JPY 98.49 99.16 97.72 98.24 1.44 ▲ 0.25
ZAR/JPY 15.96 16.03 15.76 15.85 0.27 ▲ 0.11
CCY Open High Low Close Range Change
USD/JPY 108.40 109.18 108.29 108.45 0.89 0.05
EUR/USD 1.4860 1.4873 1.4822 1.4850 0.0051 ▲ 0.0010
GPB/USD 2.0654 2.0675 2.0586 2.0620 0.0089 ▲ 0.0034
USD/CHF 1.1017 1.1041 1.1005 1.1013 0.0036 ▲ 0.0004
USD/CAD 0.9870 0.9881 0.9794 0.9855 0.0087 ▲ 0.0015
AUD/USD 0.8708 0.8780 0.8682 0.8713 0.0098 0.0005
NZD/USD 0.7519 0.7580 0.7491 0.7510 0.0089 ▲ 0.0009
EUR/GBP 0.7194 0.7211 0.7178 0.7201 0.0033 0.0007
EUR/JPY 161.09 162.25 160.85 161.05 1.40 ▲ 0.04
GPB/JPY 223.89 225.64 223.25 223.61 2.39 ▲ 0.28
AUD/JPY 94.39 95.89 93.97 94.48 1.92 0.09
NZD/JPY 81.21 82.70 81.05 81.58 1.65 0.37
CAD/JPY 109.84 111.34 109.62 110.00 1.72 0.16
CHF/JPY 98.42 99.10 98.27 98.49 0.83 0.07
ZAR/JPY 15.89 16.12 15.88 15.96 0.24 0.07
CCY Open High Low Close Range Change
USD/JPY 110.01 110.01 108.25 108.40 1.76 ▲ 1.61
EUR/USD 1.4839 1.4870 1.4775 1.4860 0.0095 0.0021
GPB/USD 2.0666 2.0688 2.0528 2.0654 0.0160 ▲ 0.0012
USD/CHF 1.1059 1.1080 1.1015 1.1017 0.0065 ▲ 0.0042
USD/CAD 0.9790 0.9926 0.9776 0.9870 0.0150 0.0080
AUD/USD 0.8925 0.8955 0.8652 0.8708 0.0303 ▲ 0.0217
NZD/USD 0.7655 0.7670 0.7457 0.7519 0.0213 ▲ 0.0136
EUR/GBP 0.7182 0.7213 0.7169 0.7194 0.0044 0.0012
EUR/JPY 163.21 163.21 160.07 161.09 3.14 ▲ 2.12
GPB/JPY 227.26 227.26 222.44 223.89 4.82 ▲ 3.37
AUD/JPY 98.13 98.35 93.70 94.39 4.65 ▲ 3.74
NZD/JPY 84.25 84.25 80.74 81.21 3.51 ▲ 3.04
CAD/JPY 112.30 112.38 109.22 109.84 3.16 ▲ 2.46
CHF/JPY 99.47 99.26 97.88 98.42 1.38 ▲ 1.05
ZAR/JPY 16.42 16.43 15.85 15.89 0.58 ▲ 0.53
CCY Open High Low Close Range Change
USD/JPY 109.81 110.58 109.51 110.01 1.07 0.20
EUR/USD 1.4666 1.4853 1.4635 1.4839 0.0218 0.0173
GPB/USD 2.0502 2.0683 2.0456 2.0666 0.0227 0.0164
USD/CHF 1.1152 1.1175 1.1055 1.1059 0.0120 ▲ 0.0093
USD/CAD 0.9835 0.9866 0.9743 0.9790 0.0123 ▲ 0.0045
AUD/USD 0.8840 0.8934 0.8769 0.8925 0.0165 0.0085
NZD/USD 0.7535 0.7666 0.7490 0.7655 0.0176 0.0120
EUR/GBP 0.7152 0.7181 0.7140 0.7182 0.0041 0.0030
EUR/JPY 162.87 163.08 160.88 161.05 2.20 ▲ 1.82
GPB/JPY 228.23 228.33 224.58 225.09 3.75 ▲ 3.14
AUD/JPY 99.22 99.92 96.91 97.05 3.01 ▲ 2.17
NZD/JPY 84.14 84.47 82.65 82.72 1.82 ▲ 1.42
CAD/JPY 114.12 114.30 111.44 111.57 2.86 ▲ 2.55
CHF/JPY 99.36 99.49 98.34 98.43 1.15 ▲ 0.93
ZAR/JPY 16.54 16.57 16.18 16.21 0.39 ▲ 0.33
CCY Open High Low Close Range Change
USD/JPY 111.08 111.08 109.75 109.81 1.33 ▲ 1.27
EUR/USD 1.4662 1.4688 1.4622 1.4666 0.0066 0.0004
GPB/USD 2.0548 2.0566 2.0452 2.0502 0.0114 ▲ 0.0046
USD/CHF 1.1177 1.1202 1.1151 1.1152 0.0051 ▲ 0.0025
USD/CAD 0.9766 0.9850 0.9700 0.9835 0.0150 0.0069
AUD/USD 0.8928 0.8997 0.8828 0.8840 0.0169 ▲ 0.0088
NZD/USD 0.7575 0.7620 0.7529 0.7535 0.0091 ▲ 0.0040
EUR/GBP 0.7136 0.7164 0.7126 0.7152 0.0038 0.0016
EUR/JPY 162.87 163.08 160.88 161.05 2.20 ▲ 1.82
GPB/JPY 228.23 228.33 224.50 225.09 3.83 ▲ 3.14
AUD/JPY 99.22 99.92 96.91 97.05 3.01 ▲ 2.17
NZD/JPY 84.14 84.47 82.65 82.72 1.82 ▲ 1.42
CAD/JPY 114.12 114.30 111.44 111.57 2.86 ▲ 2.55
CHF/JPY 99.36 99.49 98.34 98.43 1.15 ▲ 0.93
ZAR/JPY 16.54 16.57 16.18 16.21 0.39 ▲ 0.33
CCY Open High Low Close Range Change
USD/JPY 110.31 111.34 109.77 111.08 1.57 0.77
EUR/USD 1.4613 1.4674 1.4581 1.4662 0.0093 0.0049
GPB/USD 2.0452 2.0550 2.0355 2.0548 0.0195 0.0096
USD/CHF 1.1227 1.1247 1.1160 1.1177 0.0087 ▲ 0.0050
USD/CAD 0.9855 0.9883 0.9704 0.9766 0.0179 ▲ 0.0089
AUD/USD 0.8858 0.8940 0.8818 0.8928 0.0122 0.0070
NZD/USD 0.7533 0.7621 0.7523 0.7575 0.0098 0.0042
EUR/GBP 0.7146 0.7171 0.7134 0.7136 0.0037 ▲ 0.0010
EUR/JPY 161.18 163.26 160.45 162.87 2.81 1.69
GPB/JPY 225.57 228.37 224.06 228.23 3.97 2.66
AUD/JPY 97.70 99.44 96.89 99.22 2.55 1.52
NZD/JPY 83.13 84.37 82.64 84.14 1.73 1.01
CAD/JPY 111.93 114.59 111.14 114.12 3.45 2.19
CHF/JPY 98.25 99.64 97.85 99.36 1.79 1.11
ZAR/JPY 16.38 16.69 16.26 16.54 0.43 0.16
CCY Open High Low Close Range Change
USD/JPY 111.34 111.69 110.20 110.31 1.49 ▲ 1.03
EUR/USD 1.4651 1.4705 1.4607 1.4613 0.0098 ▲ 0.0038
GPB/USD 2.0524 2.0620 2.0419 2.0452 0.0201 ▲ 0.0072
USD/CHF 1.1241 1.1263 1.1200 1.1227 0.0063 ▲ 0.0014
USD/CAD 0.9673 0.9864 0.9606 0.9855 0.0258 0.0182
AUD/USD 0.8950 0.9018 0.8852 0.8858 0.0166 ▲ 0.0092
NZD/USD 0.7628 0.7665 0.7532 0.7533 0.0133 ▲ 0.0095
EUR/GBP 0.7138 0.7167 0.7122 0.7146 0.0045 0.0008
EUR/JPY 163.10 163.79 161.10 161.18 2.69 ▲ 1.92
GPB/JPY 228.50 229.69 225.16 225.57 4.53 ▲ 2.93
AUD/JPY 99.65 100.39 97.63 97.70 2.76 ▲ 1.95
NZD/JPY 85.08 85.28 83.06 83.13 2.22 ▲ 1.95
CAD/JPY 115.07 115.91 111.88 111.93 4.03 ▲ 3.14
CHF/JPY 99.65 99.45 98.15 98.25 1.30 ▲ 1.40
ZAR/JPY 16.87 16.94 16.30 16.38 0.64 ▲ 0.49
CCY Open High Low Close Range Change
USD/JPY 110.94 111.76 110.76 111.34 1.00 0.40
EUR/USD 1.4604 1.4673 1.4600 1.4651 0.0073 0.0047
GPB/USD 2.0709 2.0844 2.0507 2.0524 0.0337 ▲ 0.0185
USD/CHF 1.1277 1.1278 1.1177 1.1241 0.0101 ▲ 0.0036
USD/CAD 0.9590 0.9677 0.9513 0.9673 0.0164 0.0083
AUD/USD 0.8956 0.9070 0.8947 0.8950 0.0123 ▲ 0.0006
NZD/USD 0.7597 0.7676 0.7587 0.7628 0.0089 0.0031
EUR/GBP 0.7050 0.7144 0.7043 0.7138 0.0101 0.0088
EUR/JPY 162.00 164.31 161.85 163.10 2.46 1.10
GPB/JPY 229.69 232.41 227.99 228.50 4.42 ▲ 1.19
AUD/JPY 99.33 101.10 99.13 99.65 1.97 0.32
NZD/JPY 84.26 85.63 83.99 85.08 1.64 0.82
CAD/JPY 115.65 117.23 114.91 115.07 2.32 ▲ 0.58
CHF/JPY 98.35 101.10 99.13 99.65 1.97 1.30
ZAR/JPY 16.59 17.01 16.53 16.87 0.48 0.28
CCY Open High Low Close Range Change
USD/JPY 109.43 110.98 109.22 110.94 1.76 1.51
EUR/USD 1.4532 1.4633 1.4521 1.4604 0.0112 0.0072
GPB/USD 2.0530 2.0762 2.0530 2.0709 0.0232 0.0179
USD/CHF 1.1292 1.1300 1.1238 1.1277 0.0062 ▲ 0.0015
USD/CAD 0.9688 0.9718 0.9525 0.9590 0.0193 ▲ 0.0098
AUD/USD 0.8762 0.8975 0.8784 0.8956 0.0191 0.0194
NZD/USD 0.7437 0.7615 0.7461 0.7597 0.0154 0.0160
EUR/GBP 0.7078 0.7079 0.7038 0.7050 0.0041 ▲ 0.0028
EUR/JPY 159.02 162.11 158.70 162.00 3.41 2.98
GPB/JPY 224.65 229.85 224.16 229.69 5.69 5.04
AUD/JPY 95.88 99.59 95.58 99.33 4.01 3.45
NZD/JPY 81.58 84.39 81.18 84.26 3.21 2.68
CAD/JPY 112.95 115.77 112.50 115.65 3.27 2.70
CHF/JPY 97.01 98.46 96.91 98.35 1.55 1.34
ZAR/JPY 16.03 16.63 15.99 16.59 0.64 0.56
CCY Open High Low Close Range Change
USD/JPY 110.68 110.81 109.12 109.43 1.69 ▲ 1.25
EUR/USD 1.4679 1.4679 1.4526 1.4532 0.0153 ▲ 0.0147
GPB/USD 2.0870 2.0870 2.0528 2.0530 0.0342 ▲ 0.0340
USD/CHF 1.1216 1.1360 1.1216 1.1292 0.0144 0.0076
USD/CAD 0.9445 0.9705 0.9420 0.9688 0.0285 0.0243
AUD/USD 0.9114 0.9114 0.8758 0.8762 0.0356 ▲ 0.0352
NZD/USD 0.7623 0.7623 0.7437 0.7437 0.0186 ▲ 0.0186
EUR/GBP 0.7022 0.7078 0.7008 0.7078 0.0070 0.0056
EUR/JPY 162.40 162.40 158.83 159.02 3.57 ▲ 3.38
GPB/JPY 231.02 231.02 224.60 224.65 6.42 ▲ 6.37
AUD/JPY 100.55 100.55 95.88 95.88 4.67 ▲ 4.67
NZD/JPY 84.43 84.43 81.32 81.58 3.11 ▲ 2.85
CAD/JPY 117.38 117.38 112.85 112.95 4.53 ▲ 4.43
CHF/JPY 98.56 98.56 96.83 96.34 1.73 ▲ 2.22
ZAR/JPY 16.74 16.75 15.98 16.03 0.77 ▲ 0.71
CCY Open High Low Close Range Change
USD/JPY 112.67 112.89 110.50 110.68 2.39 ▲ 1.99
EUR/USD 1.4677 1.4753 1.4631 1.4679 0.0122 0.0002
GPB/USD 2.1074 2.1162 2.0880 2.0903 0.0282 ▲ 0.0171
USD/CHF 1.1281 1.1285 1.1188 1.1206 0.0097 ▲ 0.0075
USD/CAD 0.9348 0.9446 0.9251 0.9445 0.0195 0.0097
AUD/USD 0.9268 0.9320 0.9100 0.9114 0.0220 ▲ 0.0154
NZD/USD 0.7760 0.7819 0.7624 0.7637 0.0195 ▲ 0.0123
EUR/GBP 0.6954 0.7024 0.6958 0.7022 0.0066 0.0068
EUR/JPY 165.35 166.00 162.15 162.46 3.85 ▲ 2.89
GPB/JPY 237.39 238.02 231.09 231.41 6.93 ▲ 5.98
AUD/JPY 104.40 105.05 100.71 100.92 4.34 ▲ 3.48
NZD/JPY 87.50 88.12 84.45 84.62 3.67 ▲ 2.88
CAD/JPY 120.49 121.69 117.10 117.15 4.59 ▲ 3.34
CHF/JPY 99.86 100.50 98.50 98.60 2.00 ▲ 1.26
ZAR/JPY 17.29 17.45 16.63 16.74 0.82 ▲ 0.55
CCY Open High Low Close Range Change
USD/JPY 112.62 113.38 112.00 112.67 1.38 0.05
EUR/USD 1.4636 1.4705 1.4625 1.4677 0.0080 0.0041
GPB/USD 2.1016 2.1117 2.0974 2.1074 0.0143 0.0058
USD/CHF 1.1334 1.1346 1.1253 1.1281 0.0093 ▲ 0.0053
USD/CAD 0.9307 0.9406 0.9237 0.9348 0.0169 0.0041
AUD/USD 0.9280 0.9332 0.9190 0.9268 0.0142 ▲ 0.0012
NZD/USD 0.7749 0.7806 0.7667 0.7760 0.0139 0.0011
EUR/GBP 0.6963 0.6981 0.6951 0.6954 0.0030 ▲ 0.0009
EUR/JPY 164.82 166.16 164.10 165.35 2.06 0.53
GPB/JPY 236.78 238.85 235.49 237.39 3.36 0.61
AUD/JPY 104.52 105.52 103.19 104.40 2.33 ▲ 0.12
NZD/JPY 87.27 88.01 86.00 87.50 2.01 0.23
CAD/JPY 121.02 122.38 119.42 120.49 2.96 ▲ 0.53
CHF/JPY 99.36 100.15 99.25 99.86 0.90 0.50
ZAR/JPY 17.33 17.54 17.08 17.29 0.46 ▲ 0.04
CCY Open High Low Close Range Change
USD/JPY 114.72 114.79 112.61 112.62 2.18 ▲ 2.10
EUR/USD 1.4558 1.4731 1.4555 1.4636 0.0176 0.0078
GPB/USD 2.0877 2.1072 2.0875 2.1016 0.0197 0.0139
USD/CHF 1.1446 1.1449 1.1258 1.1334 0.0191 ▲ 0.0112
USD/CAD 0.9204 0.9308 0.9059 0.9307 0.0249 0.0103
AUD/USD 0.9287 0.9401 0.9269 0.9280 0.0132 ▲ 0.0007
NZD/USD 0.7798 0.7893 0.7748 0.7749 0.0145 ▲ 0.0049
EUR/GBP 0.6973 0.7003 0.6960 0.6963 0.0043 ▲ 0.0010
EUR/JPY 167.02 167.65 164.80 164.82 2.85 ▲ 2.20
GPB/JPY 239.53 239.64 236.61 236.78 3.03 ▲ 2.75
AUD/JPY 106.56 107.17 104.47 104.52 2.70 ▲ 2.04
NZD/JPY 89.34 90.05 87.25 87.27 2.80 ▲ 2.07
CAD/JPY 124.65 125.55 120.99 121.02 4.56 ▲ 3.63
CHF/JPY 100.24 100.71 99.31 99.36 1.40 ▲ 0.88
ZAR/JPY 17.62 17.69 17.30 17.33 0.39 ▲ 0.29
CCY Open High Low Close Range Change
USD/JPY 114.53 114.78 114.26 114.72 0.52 0.19
EUR/USD 1.4469 1.4571 1.4467 1.4558 0.0104 0.0089
GPB/USD 2.0809 2.0906 2.0809 2.0877 0.0097 0.0068
USD/CHF 1.1539 1.1541 1.1422 1.1446 0.0119 ▲ 0.0093
USD/CAD 0.9333 0.9337 0.9200 0.9204 0.0137 ▲ 0.0129
AUD/USD 0.9206 0.9294 0.9204 0.9287 0.0090 0.0081
NZD/USD 0.7698 0.7808 0.7693 0.7798 0.0115 0.0100
EUR/GBP 0.6954 0.6979 0.6950 0.6973 0.0029 0.0019
EUR/JPY 165.71 167.08 165.47 167.02 1.61 1.31
GPB/JPY 238.33 239.61 237.77 239.53 1.84 1.20
AUD/JPY 105.45 106.62 105.22 106.56 1.40 1.11
NZD/JPY 88.04 89.55 88.00 89.34 1.55 1.30
CAD/JPY 122.72 124.66 122.36 124.65 2.30 1.93
CHF/JPY 99.26 100.31 99.12 100.24 1.19 0.98
ZAR/JPY 17.43 17.65 17.37 17.62 0.28 0.19
CCY Open High Low Close Range Change
USD/JPY 114.82 114.82 114.02 114.53 0.80 ▲ 0.29
EUR/USD 1.4506 1.4530 1.4444 1.4469 0.0086 ▲ 0.0037
GPB/USD 2.0894 2.0894 2.0783 2.0809 0.0111 ▲ 0.0085
USD/CHF 1.1540 1.1557 1.1510 1.1539 0.0047 ▲ 0.0001
USD/CAD 0.9349 0.9373 0.9304 0.9333 0.0069 ▲ 0.0016
AUD/USD 0.9228 0.9228 0.9157 0.9206 0.0071 ▲ 0.0022
NZD/USD 0.7655 0.7708 0.7619 0.7698 0.0089 0.0043
EUR/GBP 0.6942 0.6965 0.6935 0.6954 0.0030 0.0012
EUR/JPY 166.63 166.63 164.95 165.71 1.68 ▲ 0.92
GPB/JPY 239.98 239.98 237.15 238.33 2.83 ▲ 1.65
AUD/JPY 106.05 106.05 104.55 105.45 1.50 ▲ 0.60
NZD/JPY 87.96 88.30 87.12 88.04 1.18 0.08
CAD/JPY 122.83 122.96 121.96 122.72 1.00 ▲ 0.11
CHF/JPY 99.50 99.58 98.87 99.26 0.71 ▲ 0.24
ZAR/JPY 17.59 17.57 17.26 17.43 0.31 ▲ 0.16
CCY Open High Low Close Range Change
USD/JPY 114.64 115.44 114.37 114.84 1.07 0.20
EUR/USD 1.4426 1.4528 1.4415 1.4506 0.0113 0.0080
GPB/USD 2.0802 2.0898 2.0771 2.0895 0.0127 0.0093
USD/CHF 1.1580 1.1586 1.1490 1.1540 0.0096 ▲ 0.0040
USD/CAD 0.9510 0.9517 0.9325 0.9349 0.0192 ▲ 0.0161
AUD/USD 0.9123 0.9245 0.9139 0.9234 0.0106 0.0111
NZD/USD 0.7580 0.7668 0.7590 0.7655 0.0078 0.0075
EUR/GBP 0.6935 0.6963 0.6938 0.6942 0.0025 0.0007
EUR/JPY 165.34 167.14 165.05 166.64 2.09 1.30
GPB/JPY 238.54 240.29 237.65 239.98 2.64 1.44
AUD/JPY 104.63 106.55 104.43 106.05 2.12 1.42
NZD/JPY 86.85 88.30 86.73 87.96 1.57 1.11
CAD/JPY 120.58 123.50 120.24 122.83 3.26 2.25
CHF/JPY 99.01 99.85 98.87 99.50 0.98 0.49
ZAR/JPY 17.34 17.60 17.30 17.59 0.30 0.25
CCY Open High Low Close Range Change
USD/JPY 115.44 115.93 114.47 114.64 1.46 ▲ 0.80
EUR/USD 1.4488 1.4487 1.4404 1.4426 0.0083 ▲ 0.0062
GPB/USD 2.0798 2.0874 2.0755 2.0802 0.0119 0.0004
USD/CHF 1.1582 1.1640 1.1556 1.1580 0.0084 ▲ 0.0002
USD/CAD 0.9431 0.9522 0.9423 0.9510 0.0099 0.0079
AUD/USD 0.9338 0.9338 0.9108 0.9123 0.0230 ▲ 0.0215
NZD/USD 0.7727 0.7739 0.7572 0.7580 0.0167 ▲ 0.0147
EUR/GBP 0.6968 0.6962 0.6920 0.6935 0.0042 ▲ 0.0033
EUR/JPY 167.23 167.23 164.95 165.34 2.28 ▲ 1.89
GPB/JPY 239.91 241.37 237.98 238.54 3.39 ▲ 1.37
AUD/JPY 107.68 107.83 104.31 104.63 3.52 ▲ 3.05
NZD/JPY 89.17 89.35 86.90 86.85 2.45 ▲ 2.32
CAD/JPY 122.38 122.84 120.31 120.58 2.53 ▲ 1.80
CHF/JPY 99.64 99.80 98.69 99.01 1.11 ▲ 0.63
ZAR/JPY 17.72 17.76 17.28 17.34 0.48 ▲ 0.38
CCY Open High Low Close Range Change
USD/JPY 114.65 115.51 114.61 115.44 0.90 0.79
EUR/USD 1.4434 1.4508 1.4419 1.4488 0.0089 0.0054
GPB/USD 2.0678 2.0822 2.0668 2.0798 0.0154 0.0120
USD/CHF 1.1588 1.1628 1.1557 1.1582 0.0071 ▲ 0.0006
USD/CAD 0.9529 0.9565 0.9419 0.9431 0.0146 ▲ 0.0098
AUD/USD 0.9184 0.9345 0.9189 0.9338 0.0156 0.0154
NZD/USD 0.7641 0.7738 0.7625 0.7727 0.0113 0.0086
EUR/GBP 0.6979 0.6983 0.6949 0.6968 0.0034 ▲ 0.0011
EUR/JPY 165.46 167.28 165.40 167.23 1.88 1.77
GPB/JPY 237.16 240.16 236.85 239.91 3.31 2.75
AUD/JPY 105.28 107.85 105.20 107.68 2.65 2.40
NZD/JPY 87.59 89.35 87.37 89.17 1.98 1.58
CAD/JPY 120.32 122.46 120.00 122.38 2.46 2.06
CHF/JPY 98.97 99.75 98.91 99.64 0.84 0.67
ZAR/JPY 17.49 17.73 17.43 17.72 0.30 0.23
CCY Open High Low Close Range Change
USD/JPY 114.66 115.03 114.38 114.65 0.65 ▲ 0.01
EUR/USD 1.4427 1.4442 1.4374 1.4434 0.0068 0.0007
GPB/USD 2.0623 2.0703 2.0568 2.0678 0.0135 0.0055
USD/CHF 1.1645 1.1672 1.1582 1.1588 0.0090 ▲ 0.0057
USD/CAD 0.9540 0.9577 0.9513 0.9529 0.0064 ▲ 0.0011
AUD/USD 0.9213 0.9238 0.9145 0.9184 0.0093 ▲ 0.0029
NZD/USD 0.7686 0.7714 0.7637 0.7641 0.0077 ▲ 0.0045
EUR/GBP 0.6995 0.6994 0.6965 0.6979 0.0029 ▲ 0.0016
EUR/JPY 165.41 165.87 164.45 165.46 1.42 0.05
GPB/JPY 236.47 237.70 235.28 237.16 2.42 0.69
AUD/JPY 105.65 105.91 104.63 105.28 1.28 ▲ 0.37
NZD/JPY 88.06 88.45 87.45 87.59 1.00 ▲ 0.47
CAD/JPY 120.19 120.59 119.58 120.32 1.01 0.13
CHF/JPY 98.45 99.03 98.02 98.97 1.01 0.52
ZAR/JPY 17.54 17.59 17.38 17.49 0.21 ▲ 0.05
CCY Open High Low Close Range Change
USD/JPY 114.21 114.91 114.01 114.66 0.90 0.45
EUR/USD 1.4394 1.4439 1.4377 1.4427 0.0062 0.0033
GPB/USD 2.0531 2.0643 2.0531 2.0623 0.0112 0.0092
USD/CHF 1.1642 1.1672 1.1607 1.1645 0.0065 0.0003
USD/CAD 0.9620 0.9629 0.9515 0.9540 0.0114 ▲ 0.0080
AUD/USD 0.9183 0.9272 0.9138 0.9213 0.0134 0.0030
NZD/USD 0.7660 0.7740 0.7670 0.7686 0.0070 0.0026
EUR/GBP 0.7012 0.7019 0.6987 0.6995 0.0032 ▲ 0.0017
EUR/JPY 164.38 165.49 164.38 165.41 1.11 1.03
GPB/JPY 234.40 236.79 234.15 236.47 2.64 2.07
AUD/JPY 104.88 106.02 104.76 105.65 1.26 0.77
NZD/JPY 87.48 88.52 87.58 88.06 0.94 0.58
CAD/JPY 118.72 120.48 118.44 120.19 2.04 1.47
CHF/JPY 98.10 98.73 98.11 98.45 0.62 0.35
ZAR/JPY 17.52 17.66 17.48 17.54 0.18 0.02
CCY Open High Low Close Range Change
USD/JPY 114.19 114.57 113.92 114.21 0.65 0.02
EUR/USD 1.4325 1.4395 1.4317 1.4394 0.0078 0.0069
GPB/USD 2.0513 2.0574 2.0482 2.0524 0.0092 0.0011
USD/CHF 1.1658 1.1664 1.1620 1.1642 0.0044 ▲ 0.0016
USD/CAD 0.9666 0.9666 0.9590 0.9620 0.0076 ▲ 0.0046
AUD/USD 0.9088 0.9187 0.9081 0.9183 0.0106 0.0095
NZD/USD 0.7618 0.7675 0.7615 0.7660 0.0060 0.0042
EUR/GBP 0.6982 0.7016 0.6979 0.7012 0.0037 0.0030
EUR/JPY 163.53 164.57 162.83 164.35 1.74 0.82
GPB/JPY 234.22 235.38 233.58 234.40 1.80 0.18
AUD/JPY 103.77 104.97 103.83 104.88 1.14 1.11
NZD/JPY 86.87 87.78 86.64 87.48 1.14 0.61
CAD/JPY 118.10 119.28 117.85 118.72 1.43 0.62
CHF/JPY 97.92 98.44 97.78 98.10 0.66 0.18
ZAR/JPY 17.40 17.57 17.34 17.52 0.23 0.12
CCY Open High Low Close Range Change
USD/JPY 114.27 114.58 113.77 114.19 0.81 ▲ 0.08
EUR/USD 1.4268 1.4345 1.4248 1.4325 0.0097 0.0057
GPB/USD 2.0498 2.0553 2.0462 2.0513 0.0091 0.0015
USD/CHF 1.1718 1.1735 1.1635 1.1658 0.0100 ▲ 0.0060
USD/CAD 0.9687 0.9700 0.9613 0.9666 0.0087 ▲ 0.0021
AUD/USD 0.9030 0.9091 0.9011 0.9088 0.0080 0.0058
NZD/USD 0.7550 0.7625 0.7525 0.7618 0.0100 0.0068
EUR/GBP 0.6960 0.6988 0.6957 0.6982 0.0031 0.0022
EUR/JPY 163.02 164.02 162.45 163.53 1.57 0.51
GPB/JPY 234.20 235.12 233.00 234.22 2.12 0.02
AUD/JPY 103.19 103.92 102.64 103.77 1.28 0.58
NZD/JPY 86.22 87.18 85.66 86.87 1.52 0.65
CAD/JPY 117.93 118.87 117.50 118.10 1.37 0.17
CHF/JPY 97.50 98.15 97.15 97.92 1.00 0.42
ZAR/JPY 17.16 17.40 17.10 17.40 0.30 0.24
CCY Open High Low Close Range Change
USD/JPY 114.76 114.96 113.81 114.27 1.15 ▲ 0.49
EUR/USD 1.4263 1.4268 1.4188 1.4268 0.0080 0.0005
GPB/USD 2.0513 2.0513 2.0428 2.0498 0.0085 ▲ 0.0015
USD/CHF 1.1730 1.1776 1.1708 1.1718 0.0068 ▲ 0.0012
USD/CAD 0.9666 0.9734 0.9644 0.9687 0.0090 0.0021
AUD/USD 0.8986 0.9049 0.8937 0.9030 0.0112 0.0044
NZD/USD 0.7572 0.7603 0.7468 0.7550 0.0135 ▲ 0.0022
EUR/GBP 0.6955 0.6981 0.6937 0.6960 0.0044 0.0005
EUR/JPY 163.69 163.90 161.70 163.02 2.20 ▲ 0.67
GPB/JPY 235.40 235.70 232.89 234.20 2.81 ▲ 1.20
AUD/JPY 103.13 103.80 101.90 103.19 1.90 0.06
NZD/JPY 86.98 87.25 85.15 86.22 2.10 ▲ 0.76
CAD/JPY 118.74 118.99 116.96 117.93 2.03 ▲ 0.81
CHF/JPY 97.82 97.92 96.98 97.50 0.94 ▲ 0.32
ZAR/JPY 17.15 17.23 16.99 17.16 0.24 0.01
CCY Open High Low Close Range Change
USD/JPY 114.57 115.04 114.17 114.76 0.87 0.19
EUR/USD 1.4183 1.4280 1.4171 1.4263 0.0109 0.0080
GPB/USD 2.0330 2.0517 2.0305 2.0513 0.0212 0.0183
USD/CHF 1.1779 1.1785 1.1703 1.1730 0.0082 ▲ 0.0049
USD/CAD 0.9785 0.9795 0.9625 0.9666 0.0170 ▲ 0.0119
AUD/USD 0.8862 0.8987 0.8855 0.8986 0.0132 0.0124
NZD/USD 0.7466 0.7588 0.7463 0.7572 0.0125 0.0106
EUR/GBP 0.6975 0.6981 0.6944 0.6955 0.0037 ▲ 0.0020
EUR/JPY 162.49 163.97 162.05 163.69 1.92 1.20
GPB/JPY 232.89 235.82 232.31 235.40 3.51 2.51
AUD/JPY 101.52 103.31 101.22 103.13 2.09 1.61
NZD/JPY 85.46 86.99 85.32 86.98 1.67 1.52
CAD/JPY 117.07 119.30 116.82 118.74 2.48 1.67
CHF/JPY 97.27 98.10 97.08 97.82 1.02 0.55
ZAR/JPY 16.66 17.13 16.66 17.15 0.47 0.49
CCY Open High Low Close Range Change
USD/JPY 114.52 114.63 113.25 114.57 1.38 0.05
EUR/USD 1.4302 1.4349 1.4126 1.4183 0.0223 ▲ 0.0119
GPB/USD 2.0517 2.0550 2.0259 2.0330 0.0291 ▲ 0.0187
USD/CHF 1.1662 1.1786 1.1602 1.1779 0.0184 0.0117
USD/CAD 0.9666 0.9825 0.9659 0.9785 0.0166 0.0119
AUD/USD 0.8903 0.8917 0.8752 0.8862 0.0165 ▲ 0.0041
NZD/USD 0.7475 0.7503 0.7367 0.7466 0.0136 ▲ 0.0009
EUR/GBP 0.6972 0.6994 0.6967 0.6975 0.0027 0.0003
EUR/JPY 163.75 163.75 160.47 162.49 3.28 ▲ 1.26
GPB/JPY 234.43 234.43 230.33 232.89 4.10 ▲ 1.54
AUD/JPY 101.82 101.82 99.40 101.52 2.42 ▲ 0.30
NZD/JPY 85.64 85.64 83.62 85.46 2.02 ▲ 0.18
CAD/JPY 118.26 118.26 115.81 117.07 2.45 ▲ 1.19
CHF/JPY 98.03 98.24 96.45 97.27 1.79 ▲ 0.76
ZAR/JPY 16.69 16.69 16.40 16.66 0.29 ▲ 0.03
CCY Open High Low Close Range Change
USD/JPY 115.62 115.73 114.51 114.52 1.22 ▲ 1.10
EUR/USD 1.4298 1.4320 1.4245 1.4302 0.0075 0.0004
GPB/USD 2.0446 2.0524 2.0419 2.0517 0.0105 0.0071
USD/CHF 1.1694 1.1736 1.1657 1.1662 0.0079 ▲ 0.0032
USD/CAD 0.9737 0.9755 0.9633 0.9666 0.0122 ▲ 0.0071
AUD/USD 0.8964 0.8994 0.8893 0.8903 0.0101 ▲ 0.0061
NZD/USD 0.7547 0.7575 0.7449 0.7475 0.0126 ▲ 0.0072
EUR/GBP 0.6992 0.7002 0.6959 0.6972 0.0043 ▲ 0.0020
EUR/JPY 165.33 165.33 163.70 163.78 1.63 ▲ 1.55
GPB/JPY 236.41 237.00 234.78 235.03 2.22 ▲ 1.38
AUD/JPY 103.64 103.83 101.91 102.13 1.92 ▲ 1.51
NZD/JPY 87.24 87.30 85.53 85.66 1.77 ▲ 1.58
CAD/JPY 118.75 119.68 117.79 118.44 1.89 ▲ 0.31
CHF/JPY 98.87 98.76 97.96 98.03 0.80 ▲ 0.84
ZAR/JPY 17.00 17.08 16.75 16.85 0.33 ▲ 0.15
CCY Open High Low Close Range Change
USD/JPY 116.67 116.70 115.28 115.62 1.42 ▲ 1.05
EUR/USD 1.4209 1.4311 1.4197 1.4298 0.0114 0.0089
GPB/USD 2.0403 2.0514 2.0385 2.0446 0.0129 0.0043
USD/CHF 1.1802 1.1807 1.1662 1.1694 0.0145 ▲ 0.0108
USD/CAD 0.9744 0.9780 0.9718 0.9737 0.0062 ▲ 0.0007
AUD/USD 0.8898 0.8974 0.8881 0.8964 0.0093 0.0066
NZD/USD 0.7517 0.7561 0.7457 0.7547 0.0104 0.0030
EUR/GBP 0.6964 0.6993 0.6963 0.6992 0.0030 0.0028
EUR/JPY 165.77 166.10 164.84 165.33 1.26 ▲ 0.44
GPB/JPY 238.17 238.05 236.20 236.41 1.85 ▲ 1.76
AUD/JPY 103.86 104.34 102.73 103.64 1.61 ▲ 0.22
NZD/JPY 87.74 87.95 86.17 87.24 1.78 ▲ 0.50
CAD/JPY 119.79 119.86 118.00 118.75 1.86 ▲ 1.04
CHF/JPY 98.89 99.20 98.66 98.87 0.54 ▲ 0.02
ZAR/JPY 17.08 17.22 16.87 17.00 0.35 ▲ 0.08
CCY Open High Low Close Range Change
USD/JPY 116.92 117.20 116.18 116.67 1.02 ▲ 0.25
EUR/USD 1.4172 1.4230 1.4157 1.4209 0.0073 0.0037
GPB/USD 2.0328 2.0419 2.0303 2.0403 0.0116 0.0075
USD/CHF 1.1828 1.1834 1.1779 1.1802 0.0055 ▲ 0.0026
USD/CAD 0.9790 0.9822 0.9727 0.9744 0.0095 ▲ 0.0046
AUD/USD 0.8882 0.8974 0.8816 0.8898 0.0158 0.0016
NZD/USD 0.7460 0.7555 0.7410 0.7517 0.0145 0.0057
EUR/GBP 0.6973 0.6987 0.6959 0.6964 0.0028 ▲ 0.0009
EUR/JPY 165.69 166.48 164.58 165.77 1.90 0.08
GPB/JPY 237.70 238.81 235.87 238.17 2.94 0.47
AUD/JPY 103.85 104.93 102.57 103.86 2.36 0.01
NZD/JPY 87.06 88.38 86.13 87.74 2.25 0.68
CAD/JPY 119.42 120.14 118.43 119.79 1.71 0.37
CHF/JPY 98.66 99.24 98.37 98.89 0.87 0.23
ZAR/JPY 16.96 17.26 16.89 17.08 0.37 0.12
CCY Open High Low Close Range Change
USD/JPY 117.39 117.47 116.45 116.92 1.02 ▲ 0.47
EUR/USD 1.4204 1.4227 1.4146 1.4172 0.0081 ▲ 0.0032
GPB/USD 2.0427 2.0435 2.0295 2.0328 0.0140 ▲ 0.0099
USD/CHF 1.1777 1.1846 1.1789 1.1828 0.0057 0.0051
USD/CAD 0.9767 0.9817 0.9745 0.9790 0.0072 0.0023
AUD/USD 0.8988 0.9013 0.8823 0.8882 0.0190 ▲ 0.0106
NZD/USD 0.7615 0.7638 0.7394 0.7460 0.0244 ▲ 0.0155
EUR/GBP 0.6954 0.6976 0.6950 0.6973 0.0026 0.0019
EUR/JPY 166.75 166.97 164.85 165.69 2.12 ▲ 1.06
GPB/JPY 239.80 239.96 236.75 237.70 3.21 ▲ 2.10
AUD/JPY 105.51 105.80 102.82 103.85 2.98 ▲ 1.66
NZD/JPY 89.44 89.66 86.13 87.06 3.53 ▲ 2.38
CAD/JPY 120.18 120.38 118.82 119.42 1.56 ▲ 0.76
CHF/JPY 99.40 99.49 98.43 98.66 1.06 ▲ 0.74
ZAR/JPY 17.19 17.24 16.87 16.96 0.37 ▲ 0.23
CCY Open High Low Close Range Change
USD/JPY 117.61 117.95 117.11 117.39 0.84 ▲ 0.22
EUR/USD 1.4178 1.4243 1.4162 1.4204 0.0081 0.0026
GPB/USD 2.0357 2.0438 2.0319 2.0427 0.0119 0.0070
USD/CHF 1.1846 1.1859 1.1777 1.1811 0.0082 ▲ 0.0035
USD/CAD 0.9719 0.9778 0.9707 0.9767 0.0071 0.0048
AUD/USD 0.9045 0.9079 0.8959 0.8988 0.0120 ▲ 0.0057
NZD/USD 0.7765 0.7790 0.7592 0.7615 0.0198 ▲ 0.0150
EUR/GBP 0.6964 0.6988 0.6948 0.6954 0.0040 ▲ 0.0010
EUR/JPY 166.73 167.73 166.31 166.75 1.42 0.02
GPB/JPY 239.40 240.68 238.93 239.80 1.75 0.40
AUD/JPY 106.38 106.86 105.00 105.51 1.86 ▲ 0.87
NZD/JPY 91.38 91.45 88.92 89.44 2.53 ▲ 1.94
CAD/JPY 121.01 121.26 119.82 120.18 1.44 ▲ 0.83
CHF/JPY 99.27 99.97 99.20 99.40 0.77 0.13
ZAR/JPY 17.39 17.53 17.08 17.19 0.45 ▲ 0.20
CCY Open High Low Close Range Change
USD/JPY 117.28 117.70 117.14 117.61 0.56 0.33
EUR/USD 1.4196 1.4214 1.4154 1.4178 0.0060 ▲ 0.0018
GPB/USD 2.0316 2.0366 2.0248 2.0357 0.0118 0.0041
USD/CHF 1.1821 1.1880 1.1807 1.1846 0.0073 0.0025
USD/CAD 0.9766 0.9797 0.9716 0.9719 0.0081 ▲ 0.0047
AUD/USD 0.9003 0.9052 0.8952 0.9045 0.0100 0.0042
NZD/USD 0.7690 0.7768 0.7674 0.7765 0.0094 0.0075
EUR/GBP 0.6986 0.7008 0.6961 0.6964 0.0047 ▲ 0.0022
EUR/JPY 166.50 167.12 166.12 166.73 1.00 0.23
GPB/JPY 238.33 239.47 237.39 239.40 2.08 1.07
AUD/JPY 105.58 106.46 104.96 106.38 1.50 0.80
NZD/JPY 90.17 91.42 89.94 91.38 1.48 1.21
CAD/JPY 120.08 121.01 119.62 121.01 1.39 0.93
CHF/JPY 99.19 99.42 98.94 99.27 0.48 0.08
ZAR/JPY 17.41 17.51 17.34 17.39 0.17 ▲ 0.02
CCY Open High Low Close Range Change
USD/JPY 117.24 117.79 117.01 117.28 0.78 0.04
EUR/USD 1.4145 1.4241 1.4135 1.4196 0.0106 0.0051
GPB/USD 2.0427 2.0426 2.0310 2.0316 0.0116 ▲ 0.0111
USD/CHF 1.1832 1.1848 1.1770 1.1821 0.0078 ▲ 0.0011
USD/CAD 0.9817 0.9829 0.9728 0.9766 0.0101 ▲ 0.0051
AUD/USD 0.8980 0.9061 0.8966 0.9003 0.0095 0.0023
NZD/USD 0.7633 0.7749 0.7612 0.7690 0.0137 0.0057
EUR/GBP 0.6925 0.6995 0.6933 0.6986 0.0062 0.0061
EUR/JPY 165.84 167.63 165.56 166.50 2.07 0.66
GPB/JPY 239.47 239.88 237.80 238.33 2.08 ▲ 1.14
AUD/JPY 105.30 106.64 104.97 105.58 1.67 0.28
NZD/JPY 89.53 91.23 89.14 90.17 2.09 0.64
CAD/JPY 119.44 120.95 119.17 120.08 1.78 0.64
CHF/JPY 99.09 99.89 98.91 99.19 0.98 0.10
ZAR/JPY 17.05 17.59 17.03 17.41 0.56 0.36
CCY Open High Low Close Range Change
USD/JPY 117.14 117.54 116.97 117.24 0.57 0.10
EUR/USD 1.4107 1.4172 1.4094 1.4145 0.0078 0.0038
GPB/USD 2.0377 2.0475 2.0367 2.0427 0.0108 0.0050
USD/CHF 1.1834 1.1847 1.1786 1.1832 0.0061 ▲ 0.0002
USD/CAD 0.9815 0.9835 0.9792 0.9817 0.0043 0.0002
AUD/USD 0.9006 0.9043 0.8939 0.8980 0.0104 ▲ 0.0026
NZD/USD 0.7650 0.7664 0.7594 0.7633 0.0070 ▲ 0.0017
EUR/GBP 0.6922 0.6939 0.6908 0.6925 0.0031 0.0003
EUR/JPY 165.23 166.25 165.15 165.84 1.10 0.61
GPB/JPY 238.67 240.37 238.43 239.47 1.94 0.80
AUD/JPY 105.50 105.63 104.75 105.30 0.88 ▲ 0.20
NZD/JPY 89.66 89.81 88.99 89.53 0.82 ▲ 0.13
CAD/JPY 119.35 119.93 119.06 119.44 0.87 0.09
CHF/JPY 99.00 99.43 98.95 99.09 0.48 0.09
ZAR/JPY 17.12 17.20 16.88 17.05 0.32 ▲ 0.07
CCY Open High Low Close Range Change
USD/JPY 117.41 117.49 116.80 117.14 0.69 ▲ 0.27
EUR/USD 1.4047 1.4115 1.4015 1.4107 0.0100 0.0060
GPB/USD 2.0335 2.0388 2.0258 2.0377 0.0130 0.0042
USD/CHF 1.1865 1.1895 1.1805 1.1834 0.0090 ▲ 0.0031
USD/CAD 0.9873 0.9897 0.9813 0.9815 0.0084 ▲ 0.0058
AUD/USD 0.8924 0.9010 0.8912 0.9006 0.0098 0.0082
NZD/USD 0.7610 0.7654 0.7586 0.7650 0.0068 0.0040
EUR/GBP 0.6901 0.6935 0.6893 0.6922 0.0042 0.0021
EUR/JPY 164.92 165.41 164.15 165.23 1.26 0.31
GPB/JPY 238.98 239.35 237.00 238.67 2.35 ▲ 0.31
AUD/JPY 104.78 105.56 104.36 105.50 1.20 0.72
NZD/JPY 89.32 89.74 88.88 89.66 0.86 0.34
CAD/JPY 118.88 119.40 118.42 119.35 0.98 0.47
CHF/JPY 98.93 99.06 98.50 98.98 0.56 0.05
ZAR/JPY 17.13 17.16 17.00 17.12 0.16 ▲ 0.01
CCY Open High Low Close Range Change
USD/JPY 116.99 117.61 116.95 117.41 0.66 0.42
EUR/USD 1.4134 1.4153 1.4036 1.4047 0.0117 ▲ 0.0087
GPB/USD 2.0424 2.0426 2.0335 2.0359 0.0091 ▲ 0.0065
USD/CHF 1.1784 1.1873 1.1761 1.1865 0.0112 0.0081
USD/CAD 0.9805 0.9878 0.9804 0.9873 0.0074 0.0068
AUD/USD 0.8975 0.9034 0.8918 0.8924 0.0116 ▲ 0.0051
NZD/USD 0.7611 0.7675 0.7606 0.7610 0.0069 ▲ 0.0001
EUR/GBP 0.6920 0.6929 0.6897 0.6901 0.0032 ▲ 0.0019
EUR/JPY 165.35 165.80 164.69 164.92 1.11 ▲ 0.43
GPB/JPY 238.95 239.72 238.57 238.98 1.15 0.03
AUD/JPY 105.01 105.78 104.67 104.78 1.11 ▲ 0.23
NZD/JPY 88.98 89.98 88.98 89.32 1.00 0.34
CAD/JPY 119.32 119.51 118.70 118.88 0.81 ▲ 0.44
CHF/JPY 99.31 99.51 98.85 98.93 0.66 ▲ 0.38
ZAR/JPY 17.15 17.21 17.09 17.13 0.12 ▲ 0.02
CCY Open High Low Close Range Change
USD/JPY 116.48 117.29 116.36 116.99 0.93 0.51
EUR/USD 1.4137 1.4158 1.4032 1.4134 0.0126 ▲ 0.0003
GPB/USD 2.0389 2.0443 2.0304 2.0424 0.0139 0.0035
USD/CHF 1.1747 1.1856 1.1743 1.1784 0.0113 0.0037
USD/CAD 0.9970 0.9983 0.9791 0.9805 0.0192 ▲ 0.0165
AUD/USD 0.8878 0.9004 0.8865 0.8975 0.0139 0.0097
NZD/USD 0.7548 0.7634 0.7530 0.7611 0.0104 0.0063
EUR/GBP 0.6934 0.6943 0.6909 0.6920 0.0034 ▲ 0.0014
EUR/JPY 164.66 165.39 164.25 165.35 1.14 0.69
GPB/JPY 237.43 238.98 236.70 238.95 2.28 1.52
AUD/JPY 103.40 105.19 103.25 105.01 1.94 1.61
NZD/JPY 88.02 89.06 87.80 88.98 1.26 0.96
CAD/JPY 116.81 119.33 116.64 119.32 2.69 2.51
CHF/JPY 99.15 99.36 98.75 99.31 0.61 0.16
ZAR/JPY 16.86 17.18 16.81 17.15 0.37 0.29
CCY Open High Low Close Range Change
USD/JPY 116.75 116.77 116.27 116.48 0.50 ▲ 0.27
EUR/USD 1.4091 1.4151 1.4068 1.4137 0.0083 0.0046
GPB/USD 2.0322 2.0428 2.0285 2.0389 0.0143 0.0067
USD/CHF 1.1802 1.1815 1.1738 1.1747 0.0077 ▲ 0.0055
USD/CAD 0.9987 1.0017 0.9962 0.9970 0.0055 ▲ 0.0017
AUD/USD 0.8825 0.8900 0.8790 0.8878 0.0110 0.0053
NZD/USD 0.7538 0.7571 0.7503 0.7548 0.0068 0.0010
EUR/GBP 0.6935 0.6952 0.6911 0.6934 0.0041 ▲ 0.0001
EUR/JPY 164.50 164.90 163.93 164.66 0.97 0.16
GPB/JPY 237.15 237.87 236.16 237.43 1.71 0.28
AUD/JPY 103.00 103.65 102.40 103.40 1.25 0.40
NZD/JPY 87.97 88.15 87.50 88.02 0.65 0.05
CAD/JPY 116.90 117.02 116.28 116.81 0.74 ▲ 0.09
CHF/JPY 98.91 99.25 98.63 99.15 0.62 0.24
ZAR/JPY 16.82 16.86 16.74 16.86 0.12 0.04
CCY Open High Low Close Range Change
USD/JPY 115.75 116.78 115.56 116.75 1.22 1.00
EUR/USD 1.4155 1.4201 1.4083 1.4091 0.0118 ▲ 0.0064
GPB/USD 2.0418 2.0435 2.0310 2.0322 0.0125 ▲ 0.0096
USD/CHF 1.1750 1.1809 1.1713 1.1802 0.0096 0.0052
USD/CAD 0.9978 0.9992 0.9936 0.9987 0.0056 0.0009
AUD/USD 0.8844 0.8916 0.8812 0.8825 0.0104 ▲ 0.0019
NZD/USD 0.7586 0.7640 0.7517 0.7538 0.0123 ▲ 0.0048
EUR/GBP 0.6930 0.6963 0.6931 0.6935 0.0032 0.0005
EUR/JPY 163.84 165.30 163.60 164.50 1.70 0.66
GPB/JPY 236.52 237.86 235.86 237.15 2.00 0.63
AUD/JPY 102.39 103.83 101.80 103.00 2.03 0.61
NZD/JPY 87.83 88.81 87.19 87.97 1.62 0.14
CAD/JPY 116.04 117.24 115.69 116.90 1.55 0.86
CHF/JPY 98.53 99.26 98.37 98.91 0.89 0.38
ZAR/JPY 16.73 16.95 16.71 16.82 0.24 0.09
CCY Open High Low Close Range Change
USD/JPY 115.75 116.00 115.28 115.75 0.72 0.00
EUR/USD 1.4232 1.4238 1.4139 1.4155 0.0099 ▲ 0.0077
GPB/USD 2.0436 2.0446 2.0371 2.0418 0.0075 ▲ 0.0018
USD/CHF 1.1685 1.1779 1.1676 1.1750 0.0103 0.0065
USD/CAD 0.9917 1.0012 0.9913 0.9978 0.0099 0.0061
AUD/USD 0.8942 0.8950 0.8808 0.8844 0.0142 ▲ 0.0098
NZD/USD 0.7667 0.7667 0.7555 0.7586 0.0112 ▲ 0.0081
EUR/GBP 0.6934 0.6972 0.6926 0.6930 0.0046 ▲ 0.0004
EUR/JPY 164.74 164.88 163.67 163.84 1.21 ▲ 0.90
GPB/JPY 236.54 236.79 234.95 236.52 1.84 ▲ 0.02
AUD/JPY 103.50 103.63 101.62 102.39 2.01 ▲ 1.11
NZD/JPY 88.62 88.76 87.23 87.83 1.53 ▲ 0.79
CAD/JPY 116.72 116.72 115.69 116.04 1.03 ▲ 0.68
CHF/JPY 99.05 99.11 98.32 98.53 0.79 ▲ 0.52
ZAR/JPY 16.90 16.94 16.66 16.73 0.28 ▲ 0.17
CCY Open High Low Close Range Change
USD/JPY 114.80 116.08 114.69 115.75 1.39 0.95
EUR/USD 1.4268 1.4283 1.4220 1.4232 0.0063 ▲ 0.0036
GPB/USD 2.0469 2.0494 2.0377 2.0436 0.0117 ▲ 0.0033
USD/CHF 1.1641 1.1717 1.1622 1.1685 0.0095 0.0044
USD/CAD 0.9923 0.9956 0.9909 0.9917 0.0047 ▲ 0.0006
AUD/USD 0.8879 0.8950 0.8854 0.8942 0.0096 0.0063
NZD/USD 0.7578 0.7670 0.7585 0.7667 0.0085 0.0089
EUR/GBP 0.6969 0.6979 0.6949 0.6934 0.0030 ▲ 0.0035
EUR/JPY 163.80 165.07 163.70 164.74 1.37 0.94
GPB/JPY 234.98 237.08 234.68 236.54 2.40 1.56
AUD/JPY 101.90 103.62 101.86 103.50 1.76 1.60
NZD/JPY 86.95 88.93 87.07 88.62 1.86 1.67
CAD/JPY 115.65 116.83 115.39 116.72 1.44 1.07
CHF/JPY 98.65 99.30 98.50 99.05 0.80 0.40
ZAR/JPY 16.72 16.88 16.63 16.90 0.25 0.18

☆エクセルの時系列版は、会員ページ内で公開しています。