米ドル指数 (DXY)

DXY
🏛️ アメリカ →
98.09
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
00:00 99.72 99.73 99.72 99.73 0.0K
00:05 99.73 99.73 99.72 99.72 0.0K
00:10 99.72 99.73 99.71 99.72 0.0K
00:15 99.72 99.74 99.72 99.73 0.0K
00:20 99.73 99.73 99.67 99.68 0.0K
00:25 99.68 99.68 99.64 99.67 0.0K
00:30 99.67 99.69 99.65 99.65 0.0K
00:35 99.65 99.66 99.63 99.66 0.0K
00:40 99.65 99.65 99.61 99.62 0.0K
00:45 99.62 99.63 99.59 99.60 0.0K
00:50 99.60 99.61 99.58 99.61 0.0K
00:55 99.61 99.64 99.61 99.63 0.0K
01:00 99.63 99.66 99.62 99.62 0.0K
01:05 99.62 99.63 99.62 99.63 0.0K
01:10 99.63 99.64 99.61 99.62 0.0K
01:15 99.62 99.62 99.58 99.59 0.0K
01:20 99.59 99.60 99.56 99.57 0.0K
01:25 99.57 99.63 99.56 99.63 0.0K
01:30 99.63 99.65 99.63 99.65 0.0K
01:35 99.65 99.66 99.64 99.65 0.0K
01:40 99.65 99.66 99.64 99.65 0.0K
01:45 99.66 99.67 99.65 99.66 0.0K
01:50 99.66 99.69 99.64 99.66 0.0K
01:55 99.67 99.69 99.65 99.69 0.0K
02:00 99.69 99.70 99.66 99.69 0.0K
02:05 99.69 99.69 99.59 99.59 0.0K
02:10 99.59 99.65 99.58 99.65 0.0K
02:15 99.65 99.70 99.65 99.68 0.0K
02:20 99.68 99.71 99.67 99.69 0.0K
02:25 99.69 99.73 99.67 99.71 0.0K
02:30 99.71 99.72 99.68 99.68 0.0K
02:35 99.68 99.74 99.68 99.74 0.0K
02:40 99.74 99.84 99.74 99.78 0.0K
02:45 99.78 99.80 99.75 99.78 0.0K
02:50 99.77 99.78 99.74 99.75 0.0K
02:55 99.75 99.84 99.75 99.82 0.0K
03:00 99.82 99.89 99.81 99.87 0.0K
03:05 99.87 99.87 99.80 99.80 0.0K
03:10 99.80 99.80 99.75 99.75 0.0K
03:15 99.75 99.77 99.73 99.73 0.0K
03:20 99.73 99.79 99.73 99.74 0.0K
03:25 99.74 99.83 99.73 99.82 0.0K
03:30 99.82 99.85 99.80 99.81 0.0K
03:35 99.81 99.82 99.76 99.77 0.0K
03:40 99.77 99.77 99.69 99.70 0.0K
03:45 99.70 99.76 99.70 99.72 0.0K
03:50 99.72 99.72 99.65 99.65 0.0K
03:55 99.65 99.68 99.62 99.64 0.0K
04:00 99.64 99.64 99.50 99.50 0.0K
04:05 99.50 99.57 99.48 99.57 0.0K
04:10 99.57 99.63 99.53 99.62 0.0K
04:15 99.62 99.64 99.56 99.56 0.0K
04:20 99.56 99.61 99.56 99.59 0.0K
04:25 99.59 99.64 99.57 99.62 0.0K
04:30 99.62 99.63 99.56 99.56 0.0K
04:35 99.56 99.61 99.56 99.58 0.0K
04:40 99.59 99.67 99.59 99.65 0.0K
04:45 99.65 99.67 99.63 99.65 0.0K
04:50 99.65 99.68 99.64 99.64 0.0K
04:55 99.64 99.65 99.61 99.64 0.0K
05:00 99.64 99.65 99.60 99.60 0.0K
05:05 99.60 99.63 99.57 99.62 0.0K
05:10 99.62 99.70 99.62 99.65 0.0K
05:15 99.64 99.67 99.63 99.64 0.0K
05:20 99.64 99.68 99.64 99.66 0.0K
05:25 99.67 99.67 99.61 99.61 0.0K
05:30 99.60 99.63 99.59 99.63 0.0K
05:35 99.63 99.65 99.60 99.61 0.0K
05:40 99.61 99.64 99.59 99.63 0.0K
05:45 99.63 99.70 99.62 99.68 0.0K
05:50 99.68 99.68 99.63 99.64 0.0K
05:55 99.64 99.69 99.63 99.69 0.0K
06:00 99.69 99.72 99.68 99.68 0.0K
06:05 99.68 99.70 99.66 99.66 0.0K
06:10 99.66 99.67 99.65 99.66 0.0K
06:15 99.66 99.67 99.64 99.65 0.0K
06:20 99.65 99.69 99.64 99.69 0.0K
06:25 99.69 99.73 99.64 99.64 0.0K
06:30 99.64 99.67 99.61 99.66 0.0K
06:35 99.67 99.73 99.66 99.73 0.0K
06:40 99.73 99.73 99.68 99.71 0.0K
06:45 99.71 99.72 99.66 99.68 0.0K
06:50 99.68 99.68 99.65 99.65 0.0K
06:55 99.65 99.67 99.65 99.66 0.0K
07:00 99.66 99.69 99.65 99.69 0.0K
07:05 99.69 99.74 99.69 99.74 0.0K
07:10 99.74 99.77 99.72 99.72 0.0K
07:15 99.72 99.74 99.72 99.73 0.0K
07:20 99.73 99.82 99.73 99.79 0.0K
07:25 99.79 99.83 99.77 99.82 0.0K
07:30 99.82 99.86 99.80 99.80 0.0K
07:35 99.80 99.85 99.79 99.85 0.0K
07:40 99.85 99.87 99.83 99.83 0.0K
07:45 99.83 99.84 99.81 99.83 0.0K
07:50 99.83 99.84 99.81 99.83 0.0K
07:55 99.83 99.85 99.77 99.77 0.0K
08:00 99.77 99.77 99.73 99.74 0.0K
08:05 99.75 99.78 99.73 99.78 0.0K
08:10 99.78 99.78 99.71 99.71 0.0K
08:15 99.71 99.71 99.66 99.69 0.0K
08:20 99.69 99.72 99.68 99.69 0.0K
08:25 99.70 99.74 99.70 99.72 0.0K
08:30 99.72 99.77 99.71 99.73 0.0K
08:35 99.73 99.81 99.71 99.80 0.0K
08:40 99.80 99.83 99.73 99.82 0.0K
08:45 99.82 99.82 99.72 99.73 0.0K
08:50 99.72 99.79 99.71 99.77 0.0K
08:55 99.77 99.90 99.77 99.88 0.0K
09:00 99.88 99.90 99.83 99.84 0.0K
09:05 99.84 99.84 99.77 99.81 0.0K
09:10 99.81 99.88 99.81 99.84 0.0K
09:15 99.85 99.89 99.84 99.89 0.0K
09:20 99.89 99.91 99.84 99.90 0.0K
09:25 99.90 99.93 99.87 99.90 0.0K
09:30 99.90 99.92 99.85 99.90 0.0K
09:35 99.89 99.90 99.82 99.85 0.0K
09:40 99.85 99.88 99.84 99.88 0.0K
09:45 99.89 99.90 99.79 99.80 0.0K
09:50 99.80 99.87 99.80 99.87 0.0K
09:55 99.87 99.91 99.86 99.87 0.0K
10:00 99.87 99.88 99.84 99.84 0.0K
10:05 99.84 99.98 99.84 99.98 0.0K
10:10 99.98 100.08 99.98 100.07 0.0K
10:15 100.06 100.09 100.03 100.07 0.0K
10:20 100.07 100.07 99.92 99.96 0.0K
10:25 99.95 99.96 99.90 99.92 0.0K
10:30 99.92 99.92 99.83 99.84 0.0K
10:35 99.84 99.88 99.80 99.85 0.0K
10:40 99.85 99.91 99.84 99.89 0.0K
10:45 99.89 99.90 99.80 99.81 0.0K
10:50 99.81 99.82 99.79 99.82 0.0K
10:55 99.83 99.83 99.77 99.78 0.0K
11:00 99.78 99.85 99.78 99.83 0.0K
11:05 99.83 99.91 99.83 99.91 0.0K
11:10 99.91 99.94 99.89 99.89 0.0K
11:15 99.89 99.93 99.88 99.92 0.0K
11:20 99.92 99.94 99.90 99.90 0.0K
11:25 99.90 99.97 99.90 99.95 0.0K
11:30 99.95 100.01 99.95 100.01 0.0K
11:35 100.01 100.01 99.96 100.00 0.0K
11:40 100.01 100.07 99.99 100.07 0.0K
11:45 100.07 100.09 100.05 100.05 0.0K
11:50 100.05 100.12 100.04 100.12 0.0K
11:55 100.12 100.14 100.10 100.10 0.0K
12:00 100.10 100.14 100.08 100.13 0.0K
12:05 100.14 100.16 100.14 100.14 0.0K
12:10 100.14 100.16 100.13 100.15 0.0K
12:15 100.15 100.19 100.15 100.19 0.0K
12:20 100.19 100.19 100.16 100.18 0.0K
12:25 100.18 100.21 100.17 100.18 0.0K
12:30 100.18 100.25 100.18 100.25 0.0K
12:35 100.25 100.25 100.21 100.25 0.0K
12:40 100.25 100.28 100.23 100.23 0.0K
12:45 100.23 100.25 100.22 100.23 0.0K
12:50 100.23 100.23 100.18 100.19 0.0K
12:55 100.19 100.21 100.18 100.21 0.0K
13:00 100.21 100.28 100.21 100.27 0.0K
13:05 100.27 100.27 100.23 100.23 0.0K
13:10 100.23 100.24 100.20 100.21 0.0K
13:15 100.21 100.22 100.16 100.18 0.0K
13:20 100.18 100.20 100.18 100.18 0.0K
13:25 100.18 100.19 100.16 100.17 0.0K
13:30 100.17 100.20 100.15 100.18 0.0K
13:35 100.18 100.19 100.17 100.18 0.0K
13:40 100.18 100.19 100.17 100.19 0.0K
13:45 100.19 100.21 100.18 100.20 0.0K
13:50 100.20 100.21 100.18 100.19 0.0K
13:55 100.19 100.24 100.19 100.23 0.0K
14:00 100.23 100.26 100.23 100.25 0.0K
14:05 100.25 100.26 100.25 100.26 0.0K
14:10 100.26 100.27 100.25 100.26 0.0K
14:15 100.26 100.27 100.25 100.25 0.0K
14:20 100.25 100.25 100.22 100.25 0.0K
14:25 100.25 100.25 100.21 100.21 0.0K
14:30 100.21 100.23 100.21 100.23 0.0K
14:35 100.23 100.27 100.22 100.26 0.0K
14:40 100.26 100.26 100.23 100.24 0.0K
14:45 100.24 100.26 100.23 100.25 0.0K
14:50 100.25 100.25 100.22 100.22 0.0K
14:55 100.22 100.24 100.21 100.22 0.0K
15:00 100.22 100.24 100.20 100.20 0.0K
15:05 100.20 100.20 100.17 100.18 0.0K
15:10 100.18 100.18 100.17 100.17 0.0K
15:15 100.17 100.18 100.16 100.16 0.0K
15:20 100.16 100.16 100.13 100.15 0.0K
15:25 100.15 100.16 100.15 100.15 0.0K
15:30 100.15 100.19 100.15 100.16 0.0K
15:35 100.16 100.17 100.15 100.16 0.0K
15:40 100.16 100.16 100.13 100.14 0.0K
15:45 100.14 100.16 100.13 100.16 0.0K
15:50 100.16 100.16 100.14 100.15 0.0K
15:55 100.15 100.18 100.15 100.17 0.0K
16:00 100.17 100.17 100.13 100.15 0.0K
16:05 100.15 100.16 100.14 100.16 0.0K
16:10 100.16 100.17 100.15 100.16 0.0K
16:15 100.16 100.17 100.15 100.16 0.0K
16:20 100.16 100.18 100.16 100.18 0.0K
16:25 100.18 100.18 100.12 100.12 0.0K
16:30 100.12 100.13 100.11 100.12 0.0K
16:35 100.12 100.14 100.12 100.14 0.0K
16:40 100.14 100.15 100.13 100.15 0.0K
16:45 100.15 100.17 100.15 100.16 0.0K
16:50 100.16 100.16 100.15 100.16 0.0K
16:55 100.16 100.18 100.15 100.17 0.0K
17:00 100.16 100.16 100.15 100.16 0.0K
17:05 100.16 100.17 100.16 100.17 0.0K
17:10 100.17 100.17 100.14 100.15 0.0K
17:15 100.15 100.16 100.15 100.15 0.0K
17:20 100.15 100.16 100.15 100.15 0.0K
17:25 100.16 100.16 100.15 100.15 0.0K
17:30 100.15 100.17 100.15 100.16 0.0K
17:35 100.16 100.17 100.16 100.16 0.0K
17:40 100.16 100.17 100.16 100.17 0.0K
17:45 100.17 100.17 100.16 100.16 0.0K
17:50 100.16 100.17 100.16 100.17 0.0K
17:55 100.17 100.17 100.16 100.16 0.0K
18:00 100.16 100.16 100.10 100.10 0.0K
19:45 100.06 100.07 100.05 100.05 0.0K
19:50 100.05 100.08 100.05 100.08 0.0K
19:55 100.08 100.10 100.08 100.09 0.0K
20:00 100.09 100.09 100.04 100.04 0.0K
20:05 100.04 100.04 100.01 100.01 0.0K
20:10 100.01 100.01 99.92 99.92 0.0K
20:15 99.92 99.94 99.89 99.91 0.0K
20:20 99.91 99.93 99.89 99.93 0.0K
20:25 99.93 99.96 99.92 99.93 0.0K
20:30 99.93 99.93 99.90 99.91 0.0K
20:35 99.91 99.91 99.86 99.90 0.0K
20:40 99.91 99.92 99.90 99.91 0.0K
20:45 99.91 99.93 99.90 99.91 0.0K
20:50 99.92 99.92 99.88 99.91 0.0K
20:55 99.91 99.93 99.89 99.90 0.0K
21:00 99.90 99.91 99.86 99.87 0.0K
21:05 99.87 99.88 99.85 99.88 0.0K
21:10 99.87 99.89 99.87 99.89 0.0K
21:15 99.89 99.89 99.86 99.86 0.0K
21:20 99.87 99.87 99.84 99.84 0.0K
21:25 99.84 99.88 99.83 99.87 0.0K
21:30 99.88 99.91 99.86 99.86 0.0K
21:35 99.86 99.86 99.81 99.81 0.0K
21:40 99.81 99.83 99.80 99.83 0.0K
21:45 99.83 99.85 99.82 99.85 0.0K
21:50 99.86 99.86 99.83 99.86 0.0K
21:55 99.86 99.87 99.86 99.86 0.0K
22:00 99.86 99.87 99.81 99.82 0.0K
22:05 99.82 99.84 99.80 99.84 0.0K
22:10 99.84 99.88 99.84 99.85 0.0K
22:15 99.85 99.86 99.82 99.82 0.0K
22:20 99.82 99.82 99.79 99.80 0.0K
22:25 99.80 99.83 99.79 99.82 0.0K
22:30 99.82 99.82 99.79 99.79 0.0K
22:35 99.79 99.81 99.79 99.80 0.0K
22:40 99.80 99.82 99.80 99.81 0.0K
22:45 99.81 99.87 99.80 99.86 0.0K
22:50 99.86 99.86 99.83 99.83 0.0K
22:55 99.83 99.84 99.82 99.82 0.0K
23:00 99.82 99.82 99.80 99.81 0.0K
23:05 99.81 99.82 99.80 99.80 0.0K
23:10 99.80 99.81 99.79 99.79 0.0K
23:15 99.79 99.82 99.79 99.81 0.0K
23:20 99.81 99.84 99.80 99.80 0.0K
23:25 99.80 99.80 99.77 99.77 0.0K
23:30 99.78 99.79 99.76 99.76 0.0K
23:35 99.76 99.76 99.75 99.76 0.0K
23:40 99.76 99.76 99.72 99.72 0.0K
23:45 99.72 99.73 99.72 99.72 0.0K
23:50 99.72 99.72 99.70 99.71 0.0K
23:55 99.71 99.72 99.69 99.69 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし