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
00:00 100.67 100.70 100.66 100.69 0.0K
00:05 100.69 100.69 100.67 100.69 0.0K
00:10 100.69 100.71 100.69 100.69 0.0K
00:15 100.69 100.71 100.69 100.70 0.0K
00:20 100.70 100.71 100.66 100.67 0.0K
00:25 100.67 100.69 100.67 100.69 0.0K
00:30 100.69 100.69 100.67 100.68 0.0K
00:35 100.68 100.70 100.68 100.69 0.0K
00:40 100.69 100.70 100.69 100.69 0.0K
00:45 100.69 100.69 100.68 100.68 0.0K
00:50 100.68 100.69 100.67 100.67 0.0K
00:55 100.67 100.68 100.64 100.65 0.0K
01:00 100.65 100.67 100.62 100.62 0.0K
01:05 100.62 100.62 100.57 100.57 0.0K
01:10 100.57 100.61 100.57 100.60 0.0K
01:15 100.60 100.60 100.58 100.58 0.0K
01:20 100.58 100.61 100.58 100.60 0.0K
01:25 100.60 100.65 100.60 100.63 0.0K
01:30 100.63 100.64 100.62 100.63 0.0K
01:35 100.63 100.63 100.59 100.60 0.0K
01:40 100.60 100.61 100.57 100.57 0.0K
01:45 100.58 100.59 100.56 100.56 0.0K
01:50 100.56 100.56 100.55 100.56 0.0K
01:55 100.56 100.56 100.54 100.56 0.0K
02:00 100.56 100.59 100.56 100.58 0.0K
02:05 100.58 100.63 100.58 100.59 0.0K
02:10 100.59 100.62 100.57 100.57 0.0K
02:15 100.57 100.60 100.56 100.56 0.0K
02:20 100.56 100.58 100.55 100.55 0.0K
02:25 100.55 100.56 100.53 100.55 0.0K
02:30 100.55 100.58 100.55 100.57 0.0K
02:35 100.57 100.57 100.55 100.56 0.0K
02:40 100.56 100.59 100.56 100.57 0.0K
02:45 100.56 100.58 100.55 100.56 0.0K
02:50 100.56 100.57 100.54 100.54 0.0K
02:55 100.54 100.59 100.52 100.58 0.0K
03:00 100.58 100.61 100.57 100.61 0.0K
03:05 100.61 100.61 100.55 100.55 0.0K
03:10 100.55 100.59 100.54 100.57 0.0K
03:15 100.57 100.63 100.56 100.61 0.0K
03:20 100.61 100.63 100.60 100.61 0.0K
03:25 100.61 100.62 100.57 100.57 0.0K
03:30 100.57 100.60 100.56 100.58 0.0K
03:35 100.58 100.58 100.55 100.56 0.0K
03:40 100.56 100.58 100.55 100.57 0.0K
03:45 100.57 100.60 100.57 100.58 0.0K
03:50 100.58 100.60 100.56 100.60 0.0K
03:55 100.60 100.64 100.60 100.62 0.0K
04:00 100.62 100.66 100.62 100.64 0.0K
04:05 100.64 100.66 100.63 100.66 0.0K
04:10 100.66 100.69 100.65 100.69 0.0K
04:15 100.69 100.70 100.68 100.68 0.0K
04:20 100.68 100.70 100.67 100.69 0.0K
04:25 100.69 100.72 100.69 100.70 0.0K
04:30 100.69 100.71 100.65 100.66 0.0K
04:35 100.66 100.68 100.66 100.68 0.0K
04:40 100.68 100.69 100.66 100.66 0.0K
04:45 100.66 100.69 100.65 100.68 0.0K
04:50 100.68 100.72 100.68 100.72 0.0K
04:55 100.72 100.72 100.70 100.71 0.0K
05:00 100.71 100.72 100.71 100.72 0.0K
05:05 100.73 100.73 100.71 100.71 0.0K
05:10 100.71 100.72 100.69 100.69 0.0K
05:15 100.69 100.73 100.69 100.71 0.0K
05:20 100.71 100.73 100.66 100.68 0.0K
05:25 100.68 100.69 100.67 100.68 0.0K
05:30 100.68 100.70 100.68 100.69 0.0K
05:35 100.69 100.73 100.68 100.72 0.0K
05:40 100.72 100.74 100.71 100.72 0.0K
05:45 100.72 100.76 100.71 100.76 0.0K
05:50 100.76 100.76 100.74 100.74 0.0K
05:55 100.74 100.80 100.73 100.78 0.0K
06:00 100.78 100.79 100.77 100.78 0.0K
06:05 100.78 100.83 100.78 100.80 0.0K
06:10 100.80 100.83 100.79 100.82 0.0K
06:15 100.82 100.82 100.78 100.79 0.0K
06:20 100.79 100.80 100.77 100.80 0.0K
06:25 100.80 100.82 100.79 100.80 0.0K
06:30 100.79 100.79 100.77 100.79 0.0K
06:35 100.79 100.84 100.79 100.81 0.0K
06:40 100.81 100.82 100.80 100.80 0.0K
06:45 100.80 100.80 100.78 100.78 0.0K
06:50 100.78 100.78 100.77 100.78 0.0K
06:55 100.77 100.78 100.76 100.77 0.0K
07:00 100.77 100.77 100.73 100.74 0.0K
07:05 100.74 100.75 100.71 100.71 0.0K
07:10 100.71 100.74 100.70 100.72 0.0K
07:15 100.72 100.75 100.72 100.73 0.0K
07:20 100.73 100.74 100.70 100.74 0.0K
07:25 100.73 100.75 100.72 100.75 0.0K
07:30 100.75 100.77 100.75 100.75 0.0K
07:35 100.75 100.78 100.75 100.78 0.0K
07:40 100.78 100.79 100.76 100.79 0.0K
07:45 100.79 100.79 100.77 100.79 0.0K
07:50 100.79 100.83 100.79 100.83 0.0K
07:55 100.83 100.83 100.80 100.81 0.0K
08:00 100.81 100.82 100.80 100.81 0.0K
08:05 100.81 100.83 100.79 100.82 0.0K
08:10 100.82 100.83 100.81 100.83 0.0K
08:15 100.83 100.84 100.79 100.79 0.0K
08:20 100.79 100.82 100.79 100.80 0.0K
08:25 100.80 100.81 100.78 100.79 0.0K
08:30 100.79 100.84 100.79 100.82 0.0K
08:35 100.82 100.82 100.78 100.80 0.0K
08:40 100.80 100.83 100.78 100.81 0.0K
08:45 100.81 100.83 100.80 100.82 0.0K
08:50 100.82 100.83 100.78 100.78 0.0K
08:55 100.78 100.79 100.77 100.78 0.0K
09:00 100.78 100.81 100.77 100.80 0.0K
09:05 100.80 100.80 100.77 100.78 0.0K
09:10 100.78 100.80 100.76 100.77 0.0K
09:15 100.76 100.77 100.74 100.75 0.0K
09:20 100.75 100.76 100.73 100.75 0.0K
09:25 100.75 100.82 100.75 100.82 0.0K
09:30 100.82 100.83 100.80 100.83 0.0K
09:35 100.83 100.84 100.78 100.79 0.0K
09:40 100.79 100.80 100.77 100.78 0.0K
09:45 100.78 100.78 100.75 100.75 0.0K
09:50 100.75 100.75 100.71 100.74 0.0K
09:55 100.74 100.76 100.73 100.74 0.0K
10:00 100.75 100.87 100.73 100.84 0.0K
10:05 100.84 100.84 100.80 100.82 0.0K
10:10 100.82 100.88 100.82 100.87 0.0K
10:15 100.87 100.91 100.87 100.90 0.0K
10:20 100.90 100.90 100.86 100.86 0.0K
10:25 100.86 100.92 100.86 100.91 0.0K
10:30 100.91 100.96 100.89 100.96 0.0K
10:35 100.96 101.06 100.96 101.05 0.0K
10:40 101.05 101.09 101.04 101.09 0.0K
10:45 101.09 101.12 101.05 101.08 0.0K
10:50 101.08 101.13 101.06 101.10 0.0K
10:55 101.10 101.12 101.08 101.09 0.0K
11:00 101.09 101.11 101.07 101.08 0.0K
11:05 101.08 101.13 101.08 101.13 0.0K
11:10 101.13 101.14 101.07 101.08 0.0K
11:15 101.08 101.13 101.08 101.13 0.0K
11:20 101.13 101.17 101.13 101.17 0.0K
11:25 101.17 101.19 101.15 101.17 0.0K
11:30 101.17 101.19 101.15 101.16 0.0K
11:35 101.16 101.16 101.12 101.12 0.0K
11:40 101.12 101.15 101.12 101.14 0.0K
11:45 101.14 101.17 101.12 101.16 0.0K
11:50 101.16 101.18 101.15 101.16 0.0K
11:55 101.16 101.20 101.16 101.20 0.0K
12:00 101.20 101.20 101.14 101.19 0.0K
12:05 101.19 101.24 101.19 101.22 0.0K
12:10 101.22 101.22 101.20 101.22 0.0K
12:15 101.22 101.25 101.21 101.25 0.0K
12:20 101.25 101.26 101.21 101.21 0.0K
12:25 101.21 101.21 101.17 101.19 0.0K
12:30 101.19 101.20 101.18 101.19 0.0K
12:35 101.19 101.21 101.18 101.20 0.0K
12:40 101.20 101.20 101.16 101.16 0.0K
12:45 101.16 101.16 101.13 101.13 0.0K
12:50 101.13 101.15 101.13 101.14 0.0K
12:55 101.14 101.16 101.14 101.15 0.0K
13:00 101.14 101.16 101.12 101.14 0.0K
13:05 101.14 101.14 101.13 101.14 0.0K
13:10 101.14 101.17 101.14 101.14 0.0K
13:15 101.14 101.17 101.14 101.16 0.0K
13:20 101.16 101.18 101.16 101.16 0.0K
13:25 101.16 101.17 101.14 101.15 0.0K
13:30 101.15 101.16 101.15 101.16 0.0K
13:35 101.16 101.16 101.15 101.15 0.0K
13:40 101.15 101.18 101.15 101.18 0.0K
13:45 101.18 101.18 101.13 101.15 0.0K
13:50 101.15 101.16 101.13 101.16 0.0K
13:55 101.16 101.16 101.14 101.14 0.0K
14:00 101.14 101.14 101.13 101.14 0.0K
14:05 101.14 101.15 101.13 101.15 0.0K
14:10 101.15 101.15 101.13 101.15 0.0K
14:15 101.15 101.16 101.14 101.14 0.0K
14:20 101.14 101.14 101.12 101.12 0.0K
14:25 101.12 101.13 101.12 101.13 0.0K
14:30 101.13 101.14 101.13 101.14 0.0K
14:35 101.14 101.14 101.13 101.14 0.0K
14:40 101.14 101.14 101.09 101.09 0.0K
14:45 101.09 101.09 101.07 101.07 0.0K
14:50 101.08 101.10 101.07 101.10 0.0K
14:55 101.10 101.10 101.08 101.09 0.0K
15:00 101.09 101.09 101.06 101.08 0.0K
15:05 101.08 101.08 101.06 101.07 0.0K
15:10 101.07 101.09 101.07 101.08 0.0K
15:15 101.08 101.09 101.07 101.07 0.0K
15:20 101.07 101.08 101.07 101.07 0.0K
15:25 101.07 101.07 101.05 101.07 0.0K
15:30 101.07 101.07 101.06 101.07 0.0K
15:35 101.07 101.08 101.06 101.08 0.0K
15:40 101.08 101.09 101.07 101.07 0.0K
15:45 101.07 101.11 101.07 101.11 0.0K
15:50 101.11 101.13 101.11 101.11 0.0K
15:55 101.11 101.12 101.08 101.11 0.0K
16:00 101.11 101.11 101.09 101.10 0.0K
16:05 101.10 101.10 101.08 101.08 0.0K
16:10 101.08 101.09 101.08 101.09 0.0K
16:15 101.09 101.10 101.08 101.09 0.0K
16:20 101.09 101.10 101.09 101.10 0.0K
16:25 101.10 101.11 101.10 101.11 0.0K
16:30 101.11 101.11 101.08 101.09 0.0K
16:35 101.09 101.10 101.09 101.10 0.0K
16:40 101.10 101.12 101.10 101.10 0.0K
16:45 101.10 101.10 101.05 101.06 0.0K
16:50 101.06 101.06 100.99 101.00 0.0K
16:55 100.97 100.99 100.96 100.98 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