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 98.12 98.13 98.10 98.11 0.0K
00:05 98.11 98.12 98.09 98.12 0.0K
00:10 98.12 98.12 98.10 98.10 0.0K
00:15 98.10 98.11 98.08 98.09 0.0K
00:20 98.09 98.10 98.08 98.10 0.0K
00:25 98.10 98.10 98.09 98.10 0.0K
00:30 98.10 98.12 98.10 98.11 0.0K
00:35 98.11 98.12 98.08 98.10 0.0K
00:40 98.10 98.17 98.10 98.15 0.0K
00:45 98.15 98.17 98.13 98.14 0.0K
00:50 98.14 98.15 98.13 98.14 0.0K
00:55 98.14 98.15 98.12 98.15 0.0K
01:00 98.15 98.17 98.14 98.16 0.0K
01:05 98.16 98.21 98.16 98.20 0.0K
01:10 98.20 98.24 98.18 98.18 0.0K
01:15 98.18 98.18 98.13 98.13 0.0K
01:20 98.13 98.13 98.11 98.12 0.0K
01:25 98.12 98.12 98.01 98.02 0.0K
01:30 98.02 98.12 98.02 98.11 0.0K
01:35 98.12 98.18 98.11 98.16 0.0K
01:40 98.16 98.16 98.09 98.09 0.0K
01:45 98.09 98.10 98.02 98.05 0.0K
01:50 98.05 98.07 98.02 98.07 0.0K
01:55 98.07 98.08 98.03 98.04 0.0K
02:00 98.04 98.11 98.02 98.07 0.0K
02:05 98.07 98.10 98.06 98.07 0.0K
02:10 98.07 98.11 98.06 98.11 0.0K
02:15 98.11 98.14 98.09 98.13 0.0K
02:20 98.14 98.16 98.12 98.15 0.0K
02:25 98.15 98.19 98.14 98.14 0.0K
02:30 98.14 98.20 98.14 98.20 0.0K
02:35 98.20 98.28 98.20 98.27 0.0K
02:40 98.27 98.32 98.27 98.32 0.0K
02:45 98.31 98.32 98.28 98.28 0.0K
02:50 98.28 98.34 98.27 98.31 0.0K
02:55 98.31 98.40 98.31 98.37 0.0K
03:00 98.37 98.40 98.35 98.39 0.0K
03:05 98.40 98.41 98.34 98.40 0.0K
03:10 98.40 98.41 98.33 98.36 0.0K
03:15 98.36 98.36 98.33 98.34 0.0K
03:20 98.34 98.34 98.30 98.32 0.0K
03:25 98.32 98.35 98.30 98.33 0.0K
03:30 98.33 98.34 98.30 98.30 0.0K
03:35 98.30 98.34 98.30 98.34 0.0K
03:40 98.35 98.47 98.35 98.47 0.0K
03:45 98.47 98.48 98.43 98.43 0.0K
03:50 98.43 98.43 98.36 98.37 0.0K
03:55 98.37 98.40 98.35 98.35 0.0K
04:00 98.35 98.40 98.32 98.40 0.0K
04:05 98.41 98.42 98.36 98.42 0.0K
04:10 98.42 98.43 98.35 98.35 0.0K
04:15 98.35 98.40 98.35 98.40 0.0K
04:20 98.40 98.41 98.37 98.38 0.0K
04:25 98.38 98.38 98.30 98.32 0.0K
04:30 98.33 98.35 98.30 98.35 0.0K
04:35 98.35 98.40 98.35 98.40 0.0K
04:40 98.40 98.44 98.38 98.43 0.0K
04:45 98.44 98.44 98.35 98.35 0.0K
04:50 98.35 98.41 98.34 98.40 0.0K
04:55 98.41 98.41 98.36 98.39 0.0K
05:00 98.38 98.41 98.38 98.39 0.0K
05:05 98.39 98.41 98.37 98.37 0.0K
05:10 98.37 98.37 98.33 98.36 0.0K
05:15 98.36 98.38 98.35 98.37 0.0K
05:20 98.37 98.39 98.36 98.38 0.0K
05:25 98.38 98.39 98.36 98.38 0.0K
05:30 98.38 98.39 98.35 98.36 0.0K
05:35 98.36 98.38 98.35 98.35 0.0K
05:40 98.35 98.39 98.33 98.33 0.0K
05:45 98.33 98.36 98.33 98.35 0.0K
05:50 98.35 98.43 98.35 98.43 0.0K
05:55 98.43 98.45 98.42 98.43 0.0K
06:00 98.43 98.45 98.40 98.42 0.0K
06:05 98.42 98.42 98.39 98.40 0.0K
06:10 98.40 98.40 98.35 98.36 0.0K
06:15 98.36 98.39 98.36 98.38 0.0K
06:20 98.38 98.40 98.37 98.38 0.0K
06:25 98.38 98.39 98.37 98.37 0.0K
06:30 98.37 98.41 98.35 98.37 0.0K
06:35 98.37 98.42 98.36 98.40 0.0K
06:40 98.40 98.40 98.38 98.38 0.0K
06:45 98.38 98.41 98.38 98.40 0.0K
06:50 98.40 98.43 98.40 98.41 0.0K
06:55 98.41 98.44 98.40 98.44 0.0K
07:00 98.44 98.47 98.44 98.45 0.0K
07:05 98.45 98.45 98.41 98.41 0.0K
07:10 98.41 98.42 98.40 98.42 0.0K
07:15 98.42 98.44 98.41 98.44 0.0K
07:20 98.44 98.46 98.44 98.45 0.0K
07:25 98.45 98.46 98.42 98.43 0.0K
07:30 98.43 98.44 98.42 98.42 0.0K
07:35 98.42 98.44 98.41 98.41 0.0K
07:40 98.41 98.42 98.40 98.41 0.0K
07:45 98.41 98.42 98.36 98.36 0.0K
07:50 98.36 98.37 98.36 98.36 0.0K
07:55 98.36 98.44 98.36 98.44 0.0K
08:00 98.44 98.50 98.42 98.42 0.0K
08:05 98.42 98.51 98.42 98.51 0.0K
08:10 98.51 98.51 98.43 98.49 0.0K
08:15 98.49 98.54 98.49 98.53 0.0K
08:20 98.53 98.61 98.52 98.61 0.0K
08:25 98.61 98.62 98.58 98.58 0.0K
08:30 98.58 98.58 98.55 98.56 0.0K
08:35 98.56 98.58 98.53 98.54 0.0K
08:40 98.55 98.57 98.54 98.57 0.0K
08:45 98.57 98.61 98.56 98.60 0.0K
08:50 98.61 98.61 98.55 98.55 0.0K
08:55 98.55 98.56 98.52 98.56 0.0K
09:00 98.56 98.60 98.56 98.59 0.0K
09:05 98.59 98.66 98.59 98.65 0.0K
09:10 98.65 98.66 98.61 98.61 0.0K
09:15 98.61 98.62 98.59 98.62 0.0K
09:20 98.62 98.62 98.60 98.62 0.0K
09:25 98.62 98.63 98.61 98.61 0.0K
09:30 98.61 98.62 98.60 98.62 0.0K
09:35 98.62 98.65 98.62 98.64 0.0K
09:40 98.64 98.66 98.62 98.62 0.0K
09:45 98.62 98.62 98.54 98.56 0.0K
09:50 98.56 98.56 98.50 98.52 0.0K
09:55 98.52 98.55 98.49 98.55 0.0K
10:00 98.55 98.60 98.55 98.60 0.0K
10:05 98.60 98.62 98.59 98.60 0.0K
10:10 98.60 98.64 98.60 98.62 0.0K
10:15 98.62 98.63 98.60 98.62 0.0K
10:20 98.62 98.63 98.59 98.61 0.0K
10:25 98.61 98.62 98.57 98.62 0.0K
10:30 98.62 98.62 98.54 98.54 0.0K
10:35 98.54 98.54 98.48 98.50 0.0K
10:40 98.50 98.50 98.43 98.46 0.0K
10:45 98.46 98.49 98.44 98.47 0.0K
10:50 98.47 98.54 98.46 98.54 0.0K
10:55 98.54 98.54 98.52 98.53 0.0K
11:00 98.53 98.53 98.50 98.52 0.0K
11:05 98.52 98.52 98.47 98.48 0.0K
11:10 98.48 98.50 98.48 98.48 0.0K
11:15 98.48 98.52 98.47 98.50 0.0K
11:20 98.50 98.51 98.49 98.50 0.0K
11:25 98.50 98.51 98.49 98.50 0.0K
11:30 98.50 98.51 98.48 98.49 0.0K
11:35 98.48 98.50 98.48 98.49 0.0K
11:40 98.49 98.50 98.47 98.49 0.0K
11:45 98.49 98.51 98.48 98.50 0.0K
11:50 98.50 98.53 98.49 98.49 0.0K
11:55 98.49 98.60 98.49 98.59 0.0K
12:00 98.59 98.69 98.59 98.64 0.0K
12:05 98.64 98.64 98.57 98.57 0.0K
12:10 98.57 98.64 98.57 98.63 0.0K
12:15 98.63 98.70 98.62 98.70 0.0K
12:20 98.70 98.77 98.70 98.76 0.0K
12:25 98.76 98.78 98.70 98.71 0.0K
12:30 98.71 98.74 98.70 98.71 0.0K
12:35 98.71 98.77 98.71 98.75 0.0K
12:40 98.75 98.75 98.73 98.75 0.0K
12:45 98.75 98.79 98.75 98.78 0.0K
12:50 98.78 98.80 98.78 98.80 0.0K
12:55 98.80 98.85 98.80 98.84 0.0K
13:00 98.84 98.85 98.84 98.85 0.0K
13:05 98.85 98.86 98.83 98.85 0.0K
13:10 98.85 98.86 98.82 98.84 0.0K
13:15 98.84 98.84 98.77 98.78 0.0K
13:20 98.78 98.79 98.75 98.77 0.0K
13:25 98.77 98.79 98.75 98.77 0.0K
13:30 98.77 98.78 98.73 98.78 0.0K
13:35 98.78 98.86 98.76 98.85 0.0K
13:40 98.85 98.87 98.84 98.87 0.0K
13:45 98.87 98.87 98.80 98.80 0.0K
13:50 98.80 98.80 98.74 98.75 0.0K
13:55 98.75 98.75 98.72 98.74 0.0K
14:00 98.74 98.82 98.74 98.80 0.0K
14:05 98.80 98.84 98.80 98.83 0.0K
14:10 98.83 98.84 98.79 98.81 0.0K
14:15 98.81 98.84 98.80 98.84 0.0K
14:20 98.84 98.86 98.83 98.84 0.0K
14:25 98.84 98.85 98.83 98.85 0.0K
14:30 98.85 98.87 98.84 98.84 0.0K
14:35 98.85 98.86 98.83 98.86 0.0K
14:40 98.86 98.93 98.86 98.89 0.0K
14:45 98.89 98.91 98.89 98.91 0.0K
14:50 98.91 98.94 98.90 98.94 0.0K
14:55 98.94 98.95 98.91 98.92 0.0K
15:00 98.92 98.93 98.90 98.91 0.0K
15:05 98.91 98.93 98.90 98.92 0.0K
15:10 98.92 98.94 98.92 98.94 0.0K
15:15 98.94 98.95 98.93 98.94 0.0K
15:20 98.94 98.95 98.93 98.94 0.0K
15:25 98.94 98.95 98.92 98.92 0.0K
15:30 98.92 98.93 98.91 98.92 0.0K
15:35 98.92 98.92 98.88 98.89 0.0K
15:40 98.89 98.94 98.89 98.91 0.0K
15:45 98.91 98.94 98.91 98.93 0.0K
15:50 98.93 98.96 98.93 98.95 0.0K
15:55 98.95 98.99 98.95 98.98 0.0K
16:00 98.98 98.99 98.97 98.97 0.0K
16:05 98.96 98.96 98.92 98.93 0.0K
16:10 98.93 98.93 98.92 98.93 0.0K
16:15 98.93 98.93 98.91 98.92 0.0K
16:20 98.92 98.96 98.92 98.96 0.0K
16:25 98.96 98.98 98.95 98.98 0.0K
16:30 98.98 98.98 98.97 98.97 0.0K
16:35 98.97 98.98 98.97 98.97 0.0K
16:40 98.97 98.99 98.97 98.99 0.0K
16:45 98.99 98.99 98.98 98.99 0.0K
16:50 98.99 99.00 98.98 98.99 0.0K
16:55 98.98 98.98 98.97 98.97 0.0K
17:00 98.97 98.97 98.95 98.96 0.0K
17:05 98.96 98.96 98.94 98.94 0.0K
17:10 98.94 98.94 98.93 98.93 0.0K
17:15 98.93 98.94 98.92 98.94 0.0K
17:20 98.94 98.95 98.93 98.95 0.0K
17:25 98.95 99.07 98.95 99.07 0.0K
17:30 99.07 99.23 99.07 99.23 0.0K
17:35 99.23 99.35 99.23 99.30 0.0K
17:40 99.30 99.30 99.29 99.30 0.0K
17:45 99.30 99.34 99.30 99.34 0.0K
17:50 99.34 99.36 99.34 99.35 0.0K
17:55 99.35 99.44 99.34 99.44 0.0K
18:00 99.44 99.65 99.44 99.64 0.0K
19:45 99.48 99.50 99.47 99.48 0.0K
19:50 99.49 99.61 99.48 99.61 0.0K
19:55 99.61 99.61 99.56 99.56 0.0K
20:00 99.56 99.57 99.45 99.45 0.0K
20:05 99.45 99.47 99.43 99.44 0.0K
20:10 99.44 99.47 99.42 99.43 0.0K
20:15 99.43 99.44 99.38 99.39 0.0K
20:20 99.39 99.42 99.38 99.38 0.0K
20:25 99.38 99.41 99.38 99.40 0.0K
20:30 99.40 99.40 99.34 99.34 0.0K
20:35 99.34 99.35 99.31 99.31 0.0K
20:40 99.31 99.33 99.30 99.33 0.0K
20:45 99.33 99.35 99.28 99.28 0.0K
20:50 99.28 99.29 99.25 99.25 0.0K
20:55 99.25 99.25 99.19 99.19 0.0K
21:00 99.19 99.25 99.15 99.23 0.0K
21:05 99.23 99.27 99.21 99.26 0.0K
21:10 99.26 99.28 99.25 99.26 0.0K
21:15 99.26 99.26 99.22 99.25 0.0K
21:20 99.25 99.27 99.20 99.21 0.0K
21:25 99.21 99.22 99.19 99.22 0.0K
21:30 99.22 99.22 99.21 99.21 0.0K
21:35 99.21 99.22 99.15 99.15 0.0K
21:40 99.15 99.15 99.08 99.08 0.0K
21:45 99.08 99.09 99.05 99.05 0.0K
21:50 99.05 99.07 99.04 99.06 0.0K
21:55 99.06 99.11 99.05 99.10 0.0K
22:00 99.10 99.15 99.08 99.14 0.0K
22:05 99.14 99.16 99.10 99.13 0.0K
22:10 99.13 99.19 99.13 99.16 0.0K
22:15 99.16 99.17 99.14 99.17 0.0K
22:20 99.17 99.19 99.14 99.16 0.0K
22:25 99.16 99.19 99.16 99.17 0.0K
22:30 99.17 99.23 99.17 99.22 0.0K
22:35 99.22 99.22 99.16 99.18 0.0K
22:40 99.18 99.19 99.15 99.16 0.0K
22:45 99.16 99.16 99.13 99.14 0.0K
22:50 99.14 99.15 99.12 99.14 0.0K
22:55 99.14 99.14 99.13 99.13 0.0K
23:00 99.13 99.15 99.12 99.15 0.0K
23:05 99.15 99.16 99.12 99.14 0.0K
23:10 99.14 99.19 99.14 99.19 0.0K
23:15 99.19 99.25 99.19 99.25 0.0K
23:20 99.25 99.31 99.25 99.31 0.0K
23:25 99.31 99.32 99.28 99.28 0.0K
23:30 99.28 99.30 99.27 99.27 0.0K
23:35 99.27 99.35 99.27 99.34 0.0K
23:40 99.34 99.35 99.29 99.30 0.0K
23:45 99.30 99.31 99.28 99.28 0.0K
23:50 99.28 99.29 99.26 99.28 0.0K
23:55 99.28 99.32 99.28 99.32 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