米ドル指数 (DXY)

DXY
🏛️ アメリカ →
97.72
最終更新: 2025-10-03
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 99.64 99.67 99.64 99.66 0.0K
00:05 99.66 99.67 99.64 99.65 0.0K
00:10 99.65 99.65 99.63 99.63 0.0K
00:15 99.63 99.63 99.61 99.62 0.0K
00:20 99.62 99.63 99.62 99.62 0.0K
00:25 99.62 99.62 99.61 99.61 0.0K
00:30 99.61 99.61 99.60 99.60 0.0K
00:35 99.60 99.60 99.58 99.58 0.0K
00:40 99.58 99.60 99.56 99.57 0.0K
00:45 99.57 99.57 99.56 99.56 0.0K
00:50 99.56 99.56 99.53 99.53 0.0K
00:55 99.53 99.53 99.51 99.51 0.0K
01:00 99.51 99.51 99.48 99.49 0.0K
01:05 99.49 99.50 99.48 99.50 0.0K
01:10 99.50 99.50 99.49 99.49 0.0K
01:15 99.49 99.50 99.48 99.49 0.0K
01:20 99.49 99.50 99.49 99.49 0.0K
01:25 99.49 99.49 99.46 99.48 0.0K
01:30 99.48 99.49 99.46 99.46 0.0K
01:35 99.46 99.50 99.46 99.49 0.0K
01:40 99.50 99.51 99.49 99.50 0.0K
01:45 99.50 99.51 99.48 99.49 0.0K
01:50 99.49 99.52 99.49 99.52 0.0K
01:55 99.52 99.52 99.50 99.51 0.0K
02:00 99.51 99.55 99.51 99.54 0.0K
02:05 99.54 99.57 99.53 99.57 0.0K
02:10 99.57 99.58 99.56 99.58 0.0K
02:15 99.58 99.59 99.54 99.55 0.0K
02:20 99.55 99.58 99.54 99.58 0.0K
02:25 99.58 99.61 99.57 99.60 0.0K
02:30 99.60 99.62 99.59 99.60 0.0K
02:35 99.60 99.69 99.60 99.69 0.0K
02:40 99.69 99.73 99.69 99.72 0.0K
02:45 99.72 99.74 99.72 99.73 0.0K
02:50 99.73 99.75 99.73 99.75 0.0K
02:55 99.75 99.84 99.75 99.82 0.0K
03:00 99.82 99.82 99.77 99.78 0.0K
03:05 99.78 99.78 99.74 99.75 0.0K
03:10 99.75 99.75 99.72 99.74 0.0K
03:15 99.74 99.78 99.74 99.74 0.0K
03:20 99.74 99.75 99.73 99.73 0.0K
03:25 99.73 99.74 99.71 99.72 0.0K
03:30 99.72 99.73 99.70 99.70 0.0K
03:35 99.70 99.70 99.65 99.66 0.0K
03:40 99.66 99.66 99.63 99.63 0.0K
03:45 99.63 99.68 99.62 99.68 0.0K
03:50 99.68 99.70 99.67 99.68 0.0K
03:55 99.68 99.73 99.68 99.71 0.0K
04:00 99.71 99.73 99.71 99.72 0.0K
04:05 99.72 99.74 99.68 99.69 0.0K
04:10 99.69 99.74 99.69 99.73 0.0K
04:15 99.73 99.75 99.72 99.73 0.0K
04:20 99.73 99.74 99.71 99.72 0.0K
04:25 99.72 99.78 99.72 99.77 0.0K
04:30 99.77 99.78 99.72 99.73 0.0K
04:35 99.73 99.74 99.66 99.67 0.0K
04:40 99.68 99.68 99.67 99.68 0.0K
04:45 99.68 99.70 99.67 99.68 0.0K
04:50 99.68 99.71 99.68 99.71 0.0K
04:55 99.70 99.72 99.68 99.70 0.0K
05:00 99.70 99.70 99.64 99.65 0.0K
05:05 99.65 99.66 99.63 99.64 0.0K
05:10 99.64 99.68 99.64 99.67 0.0K
05:15 99.67 99.67 99.65 99.66 0.0K
05:20 99.66 99.67 99.65 99.65 0.0K
05:25 99.65 99.65 99.58 99.59 0.0K
05:30 99.59 99.61 99.57 99.60 0.0K
05:35 99.60 99.62 99.60 99.60 0.0K
05:40 99.60 99.62 99.60 99.61 0.0K
05:45 99.61 99.62 99.55 99.55 0.0K
05:50 99.55 99.59 99.55 99.58 0.0K
05:55 99.58 99.62 99.58 99.62 0.0K
06:00 99.62 99.63 99.60 99.60 0.0K
06:05 99.60 99.65 99.60 99.60 0.0K
06:10 99.60 99.62 99.59 99.60 0.0K
06:15 99.60 99.60 99.58 99.59 0.0K
06:20 99.59 99.59 99.57 99.59 0.0K
06:25 99.58 99.59 99.57 99.58 0.0K
06:30 99.58 99.60 99.58 99.58 0.0K
06:35 99.58 99.59 99.56 99.57 0.0K
06:40 99.57 99.58 99.56 99.58 0.0K
06:45 99.58 99.61 99.57 99.58 0.0K
06:50 99.58 99.61 99.57 99.61 0.0K
06:55 99.61 99.65 99.61 99.63 0.0K
07:00 99.63 99.67 99.63 99.65 0.0K
07:05 99.65 99.66 99.64 99.64 0.0K
07:10 99.64 99.65 99.64 99.65 0.0K
07:15 99.65 99.66 99.64 99.65 0.0K
07:20 99.65 99.69 99.65 99.67 0.0K
07:25 99.67 99.70 99.67 99.68 0.0K
07:30 99.68 99.68 99.64 99.65 0.0K
07:35 99.65 99.66 99.64 99.65 0.0K
07:40 99.65 99.67 99.64 99.67 0.0K
07:45 99.67 99.68 99.62 99.63 0.0K
07:50 99.63 99.63 99.58 99.60 0.0K
07:55 99.60 99.62 99.59 99.62 0.0K
08:00 99.62 99.62 99.58 99.58 0.0K
08:05 99.58 99.61 99.56 99.56 0.0K
08:10 99.56 99.58 99.54 99.54 0.0K
08:15 99.54 99.56 99.51 99.52 0.0K
08:20 99.52 99.52 99.48 99.48 0.0K
08:25 99.48 99.48 99.45 99.46 0.0K
08:30 99.46 99.50 99.46 99.49 0.0K
08:35 99.50 99.53 99.49 99.51 0.0K
08:40 99.51 99.56 99.51 99.55 0.0K
08:45 99.55 99.58 99.55 99.57 0.0K
08:50 99.57 99.59 99.56 99.59 0.0K
08:55 99.59 99.60 99.56 99.60 0.0K
09:00 99.60 99.61 99.57 99.58 0.0K
09:05 99.58 99.64 99.57 99.61 0.0K
09:10 99.61 99.62 99.59 99.62 0.0K
09:15 99.62 99.66 99.60 99.65 0.0K
09:20 99.65 99.65 99.59 99.62 0.0K
09:25 99.62 99.63 99.57 99.58 0.0K
09:30 99.57 99.57 99.50 99.53 0.0K
09:35 99.53 99.54 99.48 99.49 0.0K
09:40 99.49 99.50 99.41 99.41 0.0K
09:45 99.42 99.48 99.41 99.45 0.0K
09:50 99.45 99.51 99.45 99.51 0.0K
09:55 99.51 99.52 99.46 99.46 0.0K
10:00 99.46 99.47 99.43 99.43 0.0K
10:05 99.43 99.46 99.43 99.46 0.0K
10:10 99.46 99.50 99.46 99.49 0.0K
10:15 99.49 99.50 99.47 99.47 0.0K
10:20 99.47 99.48 99.41 99.41 0.0K
10:25 99.41 99.41 99.37 99.39 0.0K
10:30 99.39 99.40 99.33 99.33 0.0K
10:35 99.33 99.33 99.20 99.20 0.0K
10:40 99.20 99.20 99.08 99.17 0.0K
10:45 99.17 99.21 99.16 99.19 0.0K
10:50 99.19 99.26 99.19 99.26 0.0K
10:55 99.26 99.32 99.26 99.31 0.0K
11:00 99.31 99.32 99.27 99.29 0.0K
11:05 99.29 99.31 99.26 99.29 0.0K
11:10 99.29 99.36 99.27 99.35 0.0K
11:15 99.35 99.36 99.30 99.31 0.0K
11:20 99.31 99.35 99.29 99.31 0.0K
11:25 99.31 99.33 99.29 99.29 0.0K
11:30 99.29 99.31 99.26 99.28 0.0K
11:35 99.28 99.30 99.25 99.27 0.0K
11:40 99.27 99.27 99.24 99.25 0.0K
11:45 99.25 99.29 99.22 99.29 0.0K
11:50 99.29 99.31 99.27 99.30 0.0K
11:55 99.30 99.31 99.27 99.28 0.0K
12:00 99.28 99.28 99.23 99.24 0.0K
12:05 99.24 99.24 99.20 99.21 0.0K
12:10 99.22 99.22 99.12 99.15 0.0K
12:15 99.15 99.21 99.15 99.20 0.0K
12:20 99.20 99.27 99.17 99.26 0.0K
12:25 99.26 99.26 99.21 99.21 0.0K
12:30 99.21 99.23 99.20 99.23 0.0K
12:35 99.23 99.24 99.20 99.20 0.0K
12:40 99.20 99.20 99.14 99.14 0.0K
12:45 99.14 99.16 99.13 99.16 0.0K
12:50 99.16 99.16 99.07 99.07 0.0K
12:55 99.07 99.07 98.99 99.06 0.0K
13:00 99.06 99.09 99.06 99.06 0.0K
13:05 99.06 99.09 99.04 99.04 0.0K
13:10 99.05 99.07 99.03 99.03 0.0K
13:15 99.04 99.06 99.03 99.06 0.0K
13:20 99.06 99.06 99.03 99.05 0.0K
13:25 99.05 99.05 99.01 99.02 0.0K
13:30 99.02 99.03 98.99 99.00 0.0K
13:35 99.00 99.07 98.99 99.07 0.0K
13:40 99.07 99.08 99.06 99.07 0.0K
13:45 99.07 99.08 99.05 99.08 0.0K
13:50 99.08 99.10 99.08 99.10 0.0K
13:55 99.10 99.13 99.10 99.13 0.0K
14:00 99.13 99.13 99.09 99.11 0.0K
14:05 99.11 99.11 99.06 99.06 0.0K
14:10 99.06 99.09 99.05 99.08 0.0K
14:15 99.08 99.10 99.08 99.09 0.0K
14:20 99.09 99.10 99.06 99.07 0.0K
14:25 99.07 99.08 99.05 99.05 0.0K
14:30 99.05 99.07 99.04 99.04 0.0K
14:35 99.04 99.04 99.02 99.03 0.0K
14:40 99.03 99.07 99.02 99.07 0.0K
14:45 99.07 99.08 99.04 99.05 0.0K
14:50 99.05 99.05 99.03 99.03 0.0K
14:55 99.03 99.03 99.01 99.01 0.0K
15:00 99.01 99.01 98.97 98.98 0.0K
15:05 98.98 98.98 98.95 98.95 0.0K
15:10 98.95 98.97 98.95 98.97 0.0K
15:15 98.97 98.98 98.95 98.95 0.0K
15:20 98.95 98.97 98.95 98.95 0.0K
15:25 98.95 98.98 98.95 98.98 0.0K
15:30 98.98 99.00 98.97 98.97 0.0K
15:35 98.97 98.97 98.94 98.95 0.0K
15:40 98.95 98.96 98.95 98.95 0.0K
15:45 98.95 98.95 98.94 98.94 0.0K
15:50 98.94 98.95 98.92 98.92 0.0K
15:55 98.92 98.93 98.92 98.93 0.0K
16:00 98.93 98.94 98.92 98.92 0.0K
16:05 98.92 98.94 98.92 98.94 0.0K
16:10 98.94 98.94 98.91 98.92 0.0K
16:15 98.92 98.94 98.92 98.94 0.0K
16:20 98.93 98.93 98.90 98.91 0.0K
16:25 98.91 98.92 98.90 98.91 0.0K
16:30 98.91 98.92 98.91 98.92 0.0K
16:35 98.92 98.94 98.92 98.94 0.0K
16:40 98.94 98.94 98.93 98.93 0.0K
16:45 98.93 98.95 98.93 98.94 0.0K
16:50 98.94 98.95 98.92 98.92 0.0K
16:55 98.92 98.93 98.91 98.93 0.0K
17:00 98.93 98.94 98.93 98.93 0.0K
17:05 98.93 98.94 98.93 98.94 0.0K
17:10 98.94 98.94 98.93 98.93 0.0K
17:15 98.93 98.94 98.93 98.94 0.0K
17:20 98.94 98.94 98.93 98.94 0.0K
17:25 98.94 98.94 98.93 98.94 0.0K
17:30 98.94 98.94 98.94 98.94 0.0K
17:35 98.94 98.94 98.94 98.94 0.0K
17:40 98.94 98.94 98.94 98.94 0.0K
17:45 98.94 98.94 98.94 98.94 0.0K
17:50 98.94 98.95 98.94 98.94 0.0K
17:55 98.94 98.95 98.94 98.94 0.0K
18:00 98.94 98.95 98.93 98.94 0.0K
19:45 99.04 99.05 99.03 99.04 0.0K
19:50 99.04 99.04 99.03 99.04 0.0K
19:55 99.04 99.04 99.02 99.03 0.0K
20:00 99.03 99.06 99.02 99.05 0.0K
20:05 99.05 99.06 99.03 99.03 0.0K
20:10 99.03 99.03 98.97 98.98 0.0K
20:15 98.98 99.00 98.97 98.99 0.0K
20:20 98.99 99.04 98.99 99.04 0.0K
20:25 99.04 99.06 99.03 99.05 0.0K
20:30 99.05 99.05 99.04 99.05 0.0K
20:35 99.05 99.05 99.03 99.03 0.0K
20:40 99.03 99.06 99.03 99.06 0.0K
20:45 99.06 99.07 99.05 99.07 0.0K
20:50 99.07 99.08 99.05 99.07 0.0K
20:55 99.06 99.10 99.06 99.10 0.0K
21:00 99.10 99.10 99.06 99.08 0.0K
21:05 99.08 99.09 99.07 99.09 0.0K
21:10 99.09 99.09 99.04 99.04 0.0K
21:15 99.04 99.06 99.03 99.06 0.0K
21:20 99.06 99.08 99.05 99.07 0.0K
21:25 99.07 99.08 99.06 99.07 0.0K
21:30 99.08 99.11 99.08 99.10 0.0K
21:35 99.10 99.11 99.08 99.10 0.0K
21:40 99.10 99.13 99.10 99.13 0.0K
21:45 99.13 99.16 99.11 99.16 0.0K
21:50 99.16 99.18 99.16 99.18 0.0K
21:55 99.18 99.19 99.16 99.16 0.0K
22:00 99.16 99.16 99.12 99.12 0.0K
22:05 99.12 99.12 99.08 99.09 0.0K
22:10 99.08 99.08 98.95 98.95 0.0K
22:15 98.95 98.99 98.95 98.98 0.0K
22:20 98.98 99.03 98.98 99.03 0.0K
22:25 99.03 99.05 99.02 99.03 0.0K
22:30 99.03 99.03 98.99 99.03 0.0K
22:35 99.03 99.08 99.03 99.07 0.0K
22:40 99.07 99.08 99.06 99.06 0.0K
22:45 99.06 99.08 99.06 99.07 0.0K
22:50 99.07 99.09 99.06 99.08 0.0K
22:55 99.08 99.12 99.08 99.12 0.0K
23:00 99.12 99.15 99.12 99.15 0.0K
23:05 99.15 99.16 99.12 99.13 0.0K
23:10 99.13 99.17 99.13 99.17 0.0K
23:15 99.17 99.18 99.15 99.15 0.0K
23:20 99.15 99.18 99.12 99.15 0.0K
23:25 99.15 99.19 99.15 99.19 0.0K
23:30 99.19 99.20 99.18 99.18 0.0K
23:35 99.18 99.19 99.17 99.18 0.0K
23:40 99.18 99.19 99.16 99.18 0.0K
23:45 99.18 99.23 99.18 99.23 0.0K
23:50 99.23 99.23 99.20 99.20 0.0K
23:55 99.20 99.22 99.20 99.20 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