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 99.75 99.75 99.73 99.75 0.0K
00:05 99.75 99.75 99.69 99.69 0.0K
00:10 99.69 99.71 99.69 99.70 0.0K
00:15 99.70 99.72 99.69 99.72 0.0K
00:20 99.72 99.72 99.71 99.71 0.0K
00:25 99.71 99.72 99.70 99.70 0.0K
00:30 99.70 99.73 99.70 99.73 0.0K
00:35 99.73 99.76 99.73 99.76 0.0K
00:40 99.76 99.76 99.71 99.72 0.0K
00:45 99.72 99.72 99.70 99.72 0.0K
00:50 99.72 99.72 99.70 99.70 0.0K
00:55 99.70 99.70 99.68 99.69 0.0K
01:00 99.69 99.71 99.68 99.69 0.0K
01:05 99.69 99.69 99.65 99.65 0.0K
01:10 99.65 99.66 99.62 99.62 0.0K
01:15 99.62 99.63 99.61 99.62 0.0K
01:20 99.62 99.64 99.62 99.63 0.0K
01:25 99.63 99.64 99.63 99.63 0.0K
01:30 99.63 99.66 99.63 99.64 0.0K
01:35 99.64 99.65 99.61 99.61 0.0K
01:40 99.61 99.69 99.61 99.69 0.0K
01:45 99.69 99.74 99.69 99.74 0.0K
01:50 99.74 99.74 99.71 99.71 0.0K
01:55 99.71 99.72 99.67 99.72 0.0K
02:00 99.72 99.77 99.72 99.75 0.0K
02:05 99.75 99.76 99.72 99.72 0.0K
02:10 99.72 99.77 99.72 99.75 0.0K
02:15 99.75 99.76 99.71 99.76 0.0K
02:20 99.76 99.80 99.76 99.76 0.0K
02:25 99.76 99.81 99.76 99.79 0.0K
02:30 99.79 99.87 99.79 99.84 0.0K
02:35 99.84 99.86 99.81 99.81 0.0K
02:40 99.81 99.82 99.79 99.81 0.0K
02:45 99.81 99.83 99.80 99.82 0.0K
02:50 99.82 99.87 99.82 99.84 0.0K
02:55 99.84 99.85 99.78 99.81 0.0K
03:00 99.81 99.84 99.79 99.84 0.0K
03:05 99.85 99.88 99.82 99.82 0.0K
03:10 99.82 99.83 99.80 99.81 0.0K
03:15 99.81 99.83 99.77 99.77 0.0K
03:20 99.77 99.80 99.77 99.80 0.0K
03:25 99.80 99.85 99.79 99.83 0.0K
03:30 99.83 99.85 99.81 99.82 0.0K
03:35 99.82 99.84 99.79 99.81 0.0K
03:40 99.81 99.84 99.80 99.81 0.0K
03:45 99.81 99.86 99.81 99.84 0.0K
03:50 99.84 99.84 99.83 99.83 0.0K
03:55 99.83 99.89 99.83 99.89 0.0K
04:00 99.89 99.90 99.87 99.89 0.0K
04:05 99.89 99.90 99.82 99.83 0.0K
04:10 99.83 99.83 99.79 99.79 0.0K
04:15 99.79 99.81 99.79 99.80 0.0K
04:20 99.80 99.83 99.79 99.82 0.0K
04:25 99.82 99.83 99.80 99.80 0.0K
04:30 99.80 99.84 99.80 99.83 0.0K
04:35 99.83 99.83 99.79 99.80 0.0K
04:40 99.80 99.82 99.78 99.78 0.0K
04:45 99.77 99.77 99.73 99.73 0.0K
04:50 99.73 99.76 99.72 99.76 0.0K
04:55 99.76 99.82 99.75 99.79 0.0K
05:00 99.79 99.79 99.73 99.73 0.0K
05:05 99.73 99.74 99.69 99.71 0.0K
05:10 99.71 99.73 99.70 99.71 0.0K
05:15 99.71 99.71 99.66 99.69 0.0K
05:20 99.69 99.74 99.69 99.73 0.0K
05:25 99.73 99.73 99.67 99.67 0.0K
05:30 99.67 99.68 99.65 99.66 0.0K
05:35 99.67 99.67 99.63 99.65 0.0K
05:40 99.65 99.66 99.64 99.65 0.0K
05:45 99.65 99.68 99.65 99.65 0.0K
05:50 99.65 99.69 99.65 99.68 0.0K
05:55 99.67 99.67 99.65 99.65 0.0K
06:00 99.65 99.65 99.62 99.63 0.0K
06:05 99.63 99.68 99.63 99.67 0.0K
06:10 99.67 99.70 99.67 99.70 0.0K
06:15 99.70 99.71 99.69 99.69 0.0K
06:20 99.69 99.69 99.64 99.66 0.0K
06:25 99.66 99.67 99.65 99.65 0.0K
06:30 99.66 99.68 99.65 99.68 0.0K
06:35 99.68 99.69 99.67 99.68 0.0K
06:40 99.68 99.68 99.65 99.65 0.0K
06:45 99.66 99.66 99.62 99.64 0.0K
06:50 99.64 99.68 99.64 99.64 0.0K
06:55 99.64 99.65 99.63 99.63 0.0K
07:00 99.63 99.64 99.60 99.61 0.0K
07:05 99.61 99.62 99.58 99.58 0.0K
07:10 99.58 99.58 99.52 99.56 0.0K
07:15 99.56 99.57 99.53 99.53 0.0K
07:20 99.53 99.55 99.53 99.54 0.0K
07:25 99.54 99.58 99.53 99.58 0.0K
07:30 99.58 99.64 99.58 99.63 0.0K
07:35 99.63 99.64 99.61 99.63 0.0K
07:40 99.63 99.65 99.62 99.65 0.0K
07:45 99.64 99.64 99.61 99.62 0.0K
07:50 99.62 99.63 99.59 99.60 0.0K
07:55 99.60 99.65 99.60 99.63 0.0K
08:00 99.63 99.64 99.58 99.61 0.0K
08:05 99.61 99.65 99.59 99.64 0.0K
08:10 99.64 99.64 99.60 99.62 0.0K
08:15 99.62 99.63 99.60 99.60 0.0K
08:20 99.60 99.60 99.51 99.51 0.0K
08:25 99.51 99.53 99.49 99.50 0.0K
08:30 99.50 99.54 99.50 99.52 0.0K
08:35 99.52 99.54 99.50 99.54 0.0K
08:40 99.54 99.58 99.52 99.57 0.0K
08:45 99.57 99.57 99.53 99.54 0.0K
08:50 99.54 99.54 99.51 99.53 0.0K
08:55 99.53 99.53 99.48 99.50 0.0K
09:00 99.50 99.52 99.49 99.51 0.0K
09:05 99.51 99.51 99.46 99.49 0.0K
09:10 99.49 99.51 99.48 99.48 0.0K
09:15 99.48 99.51 99.47 99.49 0.0K
09:20 99.49 99.52 99.49 99.52 0.0K
09:25 99.52 99.53 99.50 99.52 0.0K
09:30 99.52 99.56 99.51 99.54 0.0K
09:35 99.54 99.54 99.52 99.53 0.0K
09:40 99.53 99.53 99.50 99.53 0.0K
09:45 99.53 99.55 99.52 99.52 0.0K
09:50 99.52 99.52 99.49 99.52 0.0K
09:55 99.52 99.56 99.50 99.55 0.0K
10:00 99.55 99.71 99.55 99.63 0.0K
10:05 99.63 99.63 99.56 99.58 0.0K
10:10 99.58 99.63 99.58 99.62 0.0K
10:15 99.61 99.67 99.61 99.66 0.0K
10:20 99.66 99.66 99.62 99.62 0.0K
10:25 99.62 99.66 99.61 99.61 0.0K
10:30 99.61 99.70 99.60 99.70 0.0K
10:35 99.70 99.72 99.69 99.70 0.0K
10:40 99.70 99.70 99.62 99.62 0.0K
10:45 99.62 99.66 99.62 99.64 0.0K
10:50 99.64 99.66 99.62 99.66 0.0K
10:55 99.66 99.67 99.64 99.65 0.0K
11:00 99.65 99.68 99.64 99.68 0.0K
11:05 99.68 99.72 99.67 99.70 0.0K
11:10 99.70 99.71 99.66 99.70 0.0K
11:15 99.70 99.70 99.68 99.68 0.0K
11:20 99.68 99.72 99.68 99.71 0.0K
11:25 99.71 99.72 99.68 99.71 0.0K
11:30 99.71 99.76 99.70 99.76 0.0K
11:35 99.76 99.78 99.75 99.76 0.0K
11:40 99.76 99.81 99.76 99.79 0.0K
11:45 99.79 99.81 99.79 99.80 0.0K
11:50 99.80 99.82 99.78 99.82 0.0K
11:55 99.82 99.85 99.82 99.84 0.0K
12:00 99.84 99.87 99.84 99.87 0.0K
12:05 99.87 99.94 99.86 99.94 0.0K
12:10 99.94 99.95 99.91 99.94 0.0K
12:15 99.94 99.94 99.91 99.92 0.0K
12:20 99.91 99.93 99.91 99.93 0.0K
12:25 99.93 99.95 99.92 99.94 0.0K
12:30 99.94 99.94 99.90 99.93 0.0K
12:35 99.93 99.93 99.91 99.92 0.0K
12:40 99.92 99.94 99.90 99.90 0.0K
12:45 99.90 99.94 99.89 99.94 0.0K
12:50 99.94 99.95 99.93 99.93 0.0K
12:55 99.93 99.96 99.93 99.93 0.0K
13:00 99.93 99.94 99.89 99.89 0.0K
13:05 99.89 99.91 99.89 99.89 0.0K
13:10 99.89 99.92 99.89 99.91 0.0K
13:15 99.90 99.91 99.89 99.89 0.0K
13:20 99.89 99.90 99.88 99.89 0.0K
13:25 99.89 99.89 99.87 99.87 0.0K
13:30 99.87 99.89 99.86 99.89 0.0K
13:35 99.89 99.92 99.88 99.92 0.0K
13:40 99.92 99.93 99.91 99.92 0.0K
13:45 99.92 99.93 99.92 99.92 0.0K
13:50 99.92 99.92 99.91 99.91 0.0K
13:55 99.91 99.95 99.91 99.94 0.0K
14:00 99.94 99.96 99.93 99.94 0.0K
14:05 99.94 99.94 99.91 99.93 0.0K
14:10 99.93 99.93 99.92 99.93 0.0K
14:15 99.93 99.94 99.92 99.93 0.0K
14:20 99.93 99.93 99.92 99.93 0.0K
14:25 99.93 99.93 99.92 99.93 0.0K
14:30 99.92 99.93 99.91 99.93 0.0K
14:35 99.93 99.93 99.92 99.92 0.0K
14:40 99.92 99.93 99.91 99.91 0.0K
14:45 99.91 99.92 99.90 99.90 0.0K
14:50 99.90 99.91 99.84 99.84 0.0K
14:55 99.84 99.85 99.82 99.83 0.0K
15:00 99.83 99.85 99.83 99.83 0.0K
15:05 99.83 99.83 99.78 99.78 0.0K
15:10 99.78 99.79 99.76 99.79 0.0K
15:15 99.79 99.80 99.78 99.79 0.0K
15:20 99.79 99.81 99.79 99.80 0.0K
15:25 99.80 99.80 99.77 99.79 0.0K
15:30 99.79 99.80 99.79 99.80 0.0K
15:35 99.80 99.80 99.77 99.78 0.0K
15:40 99.78 99.81 99.77 99.81 0.0K
15:45 99.80 99.82 99.79 99.80 0.0K
15:50 99.80 99.80 99.78 99.78 0.0K
15:55 99.78 99.80 99.76 99.80 0.0K
16:00 99.80 99.80 99.77 99.77 0.0K
16:05 99.77 99.77 99.76 99.76 0.0K
16:10 99.76 99.79 99.76 99.78 0.0K
16:15 99.79 99.80 99.78 99.79 0.0K
16:20 99.79 99.81 99.79 99.81 0.0K
16:25 99.81 99.82 99.81 99.82 0.0K
16:30 99.82 99.82 99.81 99.81 0.0K
16:35 99.81 99.82 99.81 99.81 0.0K
16:40 99.81 99.81 99.79 99.80 0.0K
16:45 99.80 99.80 99.79 99.79 0.0K
16:50 99.79 99.80 99.79 99.80 0.0K
16:55 99.80 99.81 99.79 99.80 0.0K
17:00 99.80 99.80 99.80 99.80 0.0K
17:05 99.80 99.81 99.80 99.80 0.0K
17:10 99.80 99.81 99.80 99.80 0.0K
17:15 99.80 99.80 99.79 99.79 0.0K
17:20 99.79 99.79 99.78 99.78 0.0K
17:25 99.78 99.79 99.78 99.78 0.0K
17:30 99.78 99.79 99.78 99.79 0.0K
17:35 99.79 99.80 99.79 99.80 0.0K
17:40 99.80 99.80 99.78 99.78 0.0K
17:45 99.78 99.79 99.78 99.78 0.0K
17:50 99.78 99.79 99.78 99.79 0.0K
17:55 99.79 99.80 99.79 99.79 0.0K
18:00 99.79 99.79 99.77 99.78 0.0K
19:30 99.83 99.83 99.83 99.83 0.0K
19:45 99.78 99.80 99.77 99.79 0.0K
19:50 99.79 99.80 99.79 99.79 0.0K
19:55 99.79 99.82 99.79 99.82 0.0K
20:00 99.82 99.83 99.82 99.82 0.0K
20:05 99.82 99.88 99.81 99.86 0.0K
20:10 99.86 99.91 99.86 99.91 0.0K
20:15 99.91 99.98 99.91 99.98 0.0K
20:20 99.98 100.02 99.95 100.01 0.0K
20:25 100.01 100.05 100.00 100.01 0.0K
20:30 100.01 100.01 99.97 99.97 0.0K
20:35 99.97 100.03 99.97 100.01 0.0K
20:40 100.01 100.02 100.00 100.01 0.0K
20:45 100.01 100.03 100.00 100.02 0.0K
20:50 100.02 100.02 100.00 100.01 0.0K
20:55 100.01 100.04 100.01 100.03 0.0K
21:00 100.03 100.08 100.03 100.06 0.0K
21:05 100.06 100.06 100.01 100.01 0.0K
21:10 100.01 100.01 99.97 100.00 0.0K
21:15 100.00 100.04 100.00 100.04 0.0K
21:20 100.04 100.09 100.04 100.08 0.0K
21:25 100.08 100.08 100.03 100.03 0.0K
21:30 100.03 100.10 100.03 100.04 0.0K
21:35 100.04 100.06 100.03 100.03 0.0K
21:40 100.03 100.03 100.00 100.00 0.0K
21:45 100.01 100.02 100.00 100.02 0.0K
21:50 100.02 100.02 99.96 99.98 0.0K
21:55 99.98 100.01 99.97 99.99 0.0K
22:00 99.99 99.99 99.96 99.96 0.0K
22:05 99.96 99.96 99.88 99.89 0.0K
22:10 99.89 99.90 99.87 99.88 0.0K
22:15 99.88 99.88 99.83 99.83 0.0K
22:20 99.83 99.86 99.81 99.84 0.0K
22:25 99.84 99.87 99.82 99.82 0.0K
22:30 99.82 99.85 99.82 99.83 0.0K
22:35 99.83 99.87 99.83 99.86 0.0K
22:40 99.86 99.88 99.85 99.88 0.0K
22:45 99.88 99.88 99.85 99.87 0.0K
22:50 99.87 99.88 99.85 99.86 0.0K
22:55 99.86 99.87 99.86 99.87 0.0K
23:00 99.87 99.89 99.86 99.89 0.0K
23:05 99.89 99.90 99.85 99.85 0.0K
23:10 99.85 99.87 99.83 99.87 0.0K
23:15 99.87 99.88 99.84 99.85 0.0K
23:20 99.85 99.85 99.82 99.82 0.0K
23:25 99.82 99.84 99.81 99.82 0.0K
23:30 99.82 99.83 99.80 99.82 0.0K
23:35 99.82 99.84 99.81 99.84 0.0K
23:40 99.84 99.84 99.82 99.83 0.0K
23:45 99.83 99.84 99.81 99.81 0.0K
23:50 99.81 99.83 99.81 99.82 0.0K
23:55 99.82 99.82 99.79 99.81 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