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
00:00 100.28 100.31 100.28 100.31 0.0K
00:05 100.31 100.31 100.29 100.30 0.0K
00:10 100.30 100.30 100.27 100.27 0.0K
00:15 100.27 100.27 100.24 100.24 0.0K
00:20 100.24 100.25 100.23 100.23 0.0K
00:25 100.23 100.24 100.23 100.23 0.0K
00:30 100.23 100.24 100.22 100.24 0.0K
00:35 100.24 100.25 100.23 100.25 0.0K
00:40 100.25 100.25 100.24 100.24 0.0K
00:45 100.24 100.25 100.23 100.25 0.0K
00:50 100.25 100.28 100.25 100.28 0.0K
00:55 100.28 100.29 100.26 100.27 0.0K
01:00 100.27 100.27 100.25 100.27 0.0K
01:05 100.27 100.27 100.26 100.26 0.0K
01:10 100.26 100.30 100.26 100.30 0.0K
01:15 100.30 100.30 100.27 100.27 0.0K
01:20 100.27 100.30 100.26 100.30 0.0K
01:25 100.30 100.30 100.29 100.30 0.0K
01:30 100.30 100.32 100.29 100.30 0.0K
01:35 100.30 100.34 100.29 100.33 0.0K
01:40 100.33 100.34 100.31 100.33 0.0K
01:45 100.33 100.39 100.33 100.39 0.0K
01:50 100.39 100.41 100.36 100.37 0.0K
01:55 100.36 100.37 100.32 100.32 0.0K
02:00 100.32 100.34 100.30 100.32 0.0K
02:05 100.32 100.32 100.28 100.29 0.0K
02:10 100.29 100.31 100.25 100.26 0.0K
02:15 100.26 100.26 100.21 100.21 0.0K
02:20 100.21 100.21 100.16 100.16 0.0K
02:25 100.16 100.17 100.10 100.11 0.0K
02:30 100.11 100.11 100.09 100.09 0.0K
02:35 100.09 100.15 100.09 100.13 0.0K
02:40 100.13 100.15 100.10 100.11 0.0K
02:45 100.11 100.12 100.08 100.11 0.0K
02:50 100.11 100.12 100.08 100.11 0.0K
02:55 100.11 100.12 100.09 100.10 0.0K
03:00 100.10 100.10 100.00 100.00 0.0K
03:05 100.00 100.07 100.00 100.07 0.0K
03:10 100.07 100.07 100.00 100.00 0.0K
03:15 100.00 100.05 100.00 100.03 0.0K
03:20 100.03 100.04 100.00 100.02 0.0K
03:25 100.02 100.04 100.01 100.02 0.0K
03:30 100.02 100.06 100.00 100.06 0.0K
03:35 100.06 100.07 100.02 100.04 0.0K
03:40 100.04 100.05 100.00 100.00 0.0K
03:45 100.00 100.02 100.00 100.01 0.0K
03:50 100.01 100.01 99.98 100.00 0.0K
03:55 100.00 100.02 99.99 100.00 0.0K
04:00 100.01 100.02 99.99 100.02 0.0K
04:05 100.02 100.04 100.02 100.02 0.0K
04:10 100.02 100.03 99.98 100.00 0.0K
04:15 100.00 100.06 100.00 100.06 0.0K
04:20 100.06 100.08 100.06 100.08 0.0K
04:25 100.07 100.11 100.07 100.11 0.0K
04:30 100.11 100.11 100.07 100.08 0.0K
04:35 100.09 100.09 100.03 100.04 0.0K
04:40 100.04 100.09 100.03 100.07 0.0K
04:45 100.07 100.07 100.04 100.04 0.0K
04:50 100.04 100.10 100.04 100.09 0.0K
04:55 100.09 100.09 100.03 100.05 0.0K
05:00 100.05 100.05 99.99 100.01 0.0K
05:05 100.01 100.04 100.01 100.03 0.0K
05:10 100.03 100.03 100.01 100.03 0.0K
05:15 100.03 100.04 100.00 100.00 0.0K
05:20 100.00 100.02 100.00 100.01 0.0K
05:25 100.01 100.03 99.98 99.99 0.0K
05:30 99.99 100.00 99.94 99.95 0.0K
05:35 99.95 99.96 99.94 99.96 0.0K
05:40 99.96 99.98 99.95 99.96 0.0K
05:45 99.96 99.99 99.95 99.99 0.0K
05:50 99.99 100.01 99.99 100.00 0.0K
05:55 100.00 100.02 99.99 100.00 0.0K
06:00 100.00 100.00 99.96 99.97 0.0K
06:05 99.97 99.99 99.95 99.96 0.0K
06:10 99.96 99.97 99.95 99.96 0.0K
06:15 99.96 99.97 99.90 99.92 0.0K
06:20 99.92 99.92 99.90 99.91 0.0K
06:25 99.91 99.91 99.88 99.88 0.0K
06:30 99.88 99.92 99.88 99.91 0.0K
06:35 99.92 99.95 99.92 99.94 0.0K
06:40 99.94 99.95 99.90 99.90 0.0K
06:45 99.90 99.93 99.90 99.93 0.0K
06:50 99.93 99.93 99.90 99.90 0.0K
06:55 99.91 99.92 99.90 99.92 0.0K
07:00 99.92 99.92 99.89 99.91 0.0K
07:05 99.91 99.95 99.90 99.94 0.0K
07:10 99.94 99.94 99.91 99.93 0.0K
07:15 99.93 99.98 99.92 99.97 0.0K
07:20 99.97 99.97 99.94 99.95 0.0K
07:25 99.95 99.95 99.93 99.93 0.0K
07:30 99.93 99.94 99.90 99.92 0.0K
07:35 99.92 99.97 99.92 99.97 0.0K
07:40 99.96 100.01 99.96 100.01 0.0K
07:45 100.01 100.01 99.98 99.99 0.0K
07:50 99.99 100.01 99.98 100.01 0.0K
07:55 100.01 100.05 100.01 100.03 0.0K
08:00 100.03 100.03 99.96 99.96 0.0K
08:05 99.96 99.96 99.91 99.94 0.0K
08:10 99.94 99.96 99.89 99.89 0.0K
08:15 99.88 99.90 99.82 99.82 0.0K
08:20 99.82 99.84 99.80 99.84 0.0K
08:25 99.84 99.85 99.83 99.84 0.0K
08:30 99.84 99.86 99.68 99.69 0.0K
08:35 99.69 99.72 99.64 99.67 0.0K
08:40 99.67 99.68 99.61 99.61 0.0K
08:45 99.61 99.62 99.57 99.57 0.0K
08:50 99.57 99.60 99.55 99.55 0.0K
08:55 99.55 99.55 99.46 99.46 0.0K
09:00 99.46 99.49 99.39 99.45 0.0K
09:05 99.45 99.47 99.40 99.46 0.0K
09:10 99.46 99.50 99.46 99.50 0.0K
09:15 99.50 99.53 99.48 99.48 0.0K
09:20 99.48 99.49 99.42 99.42 0.0K
09:25 99.42 99.46 99.40 99.41 0.0K
09:30 99.41 99.47 99.40 99.47 0.0K
09:35 99.47 99.51 99.46 99.51 0.0K
09:40 99.51 99.53 99.49 99.51 0.0K
09:45 99.51 99.53 99.48 99.50 0.0K
09:50 99.50 99.50 99.45 99.46 0.0K
09:55 99.46 99.50 99.46 99.47 0.0K
10:00 99.47 99.49 99.42 99.46 0.0K
10:05 99.46 99.47 99.41 99.41 0.0K
10:10 99.41 99.48 99.41 99.43 0.0K
10:15 99.43 99.43 99.40 99.41 0.0K
10:20 99.41 99.45 99.34 99.43 0.0K
10:25 99.43 99.49 99.41 99.49 0.0K
10:30 99.49 99.49 99.45 99.45 0.0K
10:35 99.45 99.51 99.45 99.51 0.0K
10:40 99.51 99.54 99.50 99.50 0.0K
10:45 99.50 99.51 99.42 99.45 0.0K
10:50 99.46 99.46 99.41 99.44 0.0K
10:55 99.44 99.48 99.44 99.48 0.0K
11:00 99.48 99.48 99.44 99.44 0.0K
11:05 99.43 99.44 99.41 99.43 0.0K
11:10 99.43 99.43 99.40 99.43 0.0K
11:15 99.43 99.43 99.37 99.40 0.0K
11:20 99.40 99.42 99.38 99.38 0.0K
11:25 99.38 99.41 99.37 99.38 0.0K
11:30 99.38 99.39 99.34 99.37 0.0K
11:35 99.37 99.37 99.33 99.37 0.0K
11:40 99.37 99.40 99.36 99.37 0.0K
11:45 99.37 99.40 99.37 99.38 0.0K
11:50 99.38 99.40 99.37 99.38 0.0K
11:55 99.38 99.38 99.33 99.34 0.0K
12:00 99.34 99.35 99.30 99.31 0.0K
12:05 99.31 99.32 99.30 99.31 0.0K
12:10 99.31 99.31 99.29 99.30 0.0K
12:15 99.30 99.30 99.26 99.29 0.0K
12:20 99.29 99.31 99.28 99.31 0.0K
12:25 99.31 99.35 99.31 99.34 0.0K
12:30 99.34 99.34 99.31 99.33 0.0K
12:35 99.33 99.33 99.29 99.29 0.0K
12:40 99.29 99.30 99.27 99.28 0.0K
12:45 99.28 99.30 99.27 99.29 0.0K
12:50 99.29 99.32 99.29 99.31 0.0K
12:55 99.31 99.33 99.30 99.32 0.0K
13:00 99.32 99.35 99.32 99.35 0.0K
13:05 99.35 99.38 99.34 99.38 0.0K
13:10 99.38 99.38 99.36 99.37 0.0K
13:15 99.37 99.39 99.37 99.39 0.0K
13:20 99.39 99.39 99.38 99.39 0.0K
13:25 99.39 99.39 99.37 99.39 0.0K
13:30 99.39 99.39 99.35 99.35 0.0K
13:35 99.35 99.35 99.29 99.29 0.0K
13:40 99.29 99.30 99.22 99.23 0.0K
13:45 99.23 99.28 99.23 99.27 0.0K
13:50 99.27 99.28 99.26 99.28 0.0K
13:55 99.28 99.29 99.27 99.28 0.0K
14:00 99.28 99.28 99.22 99.25 0.0K
14:05 99.25 99.25 99.22 99.23 0.0K
14:10 99.23 99.25 99.23 99.23 0.0K
14:15 99.23 99.24 99.22 99.22 0.0K
14:20 99.23 99.27 99.23 99.27 0.0K
14:25 99.27 99.28 99.26 99.26 0.0K
14:30 99.26 99.26 99.24 99.25 0.0K
14:35 99.25 99.26 99.25 99.26 0.0K
14:40 99.26 99.26 99.24 99.24 0.0K
14:45 99.24 99.27 99.24 99.26 0.0K
14:50 99.26 99.28 99.26 99.28 0.0K
14:55 99.28 99.28 99.27 99.28 0.0K
15:00 99.28 99.29 99.27 99.28 0.0K
15:05 99.28 99.28 99.27 99.28 0.0K
15:10 99.28 99.29 99.27 99.29 0.0K
15:15 99.29 99.33 99.28 99.33 0.0K
15:20 99.33 99.33 99.28 99.29 0.0K
15:25 99.29 99.30 99.29 99.29 0.0K
15:30 99.29 99.30 99.29 99.30 0.0K
15:35 99.30 99.32 99.30 99.32 0.0K
15:40 99.32 99.35 99.31 99.33 0.0K
15:45 99.33 99.35 99.33 99.34 0.0K
15:50 99.34 99.35 99.34 99.34 0.0K
15:55 99.34 99.34 99.33 99.34 0.0K
16:00 99.34 99.36 99.34 99.36 0.0K
16:05 99.36 99.36 99.35 99.36 0.0K
16:10 99.36 99.39 99.35 99.36 0.0K
16:15 99.36 99.36 99.35 99.35 0.0K
16:20 99.35 99.37 99.35 99.36 0.0K
16:25 99.36 99.37 99.36 99.37 0.0K
16:30 99.37 99.39 99.37 99.38 0.0K
16:35 99.38 99.38 99.36 99.36 0.0K
16:40 99.36 99.37 99.35 99.35 0.0K
16:45 99.35 99.35 99.34 99.34 0.0K
16:50 99.34 99.34 99.33 99.34 0.0K
16:55 99.34 99.37 99.34 99.35 0.0K
17:00 99.35 99.35 99.33 99.34 0.0K
17:05 99.34 99.34 99.33 99.33 0.0K
17:10 99.33 99.33 99.32 99.33 0.0K
17:15 99.33 99.33 99.32 99.32 0.0K
17:20 99.32 99.33 99.32 99.32 0.0K
17:25 99.32 99.34 99.32 99.33 0.0K
17:30 99.34 99.34 99.33 99.34 0.0K
17:35 99.34 99.34 99.34 99.34 0.0K
17:40 99.34 99.34 99.34 99.34 0.0K
17:45 99.34 99.34 99.33 99.34 0.0K
17:50 99.33 99.34 99.33 99.33 0.0K
17:55 99.33 99.34 99.33 99.33 0.0K
18:00 99.33 99.33 99.32 99.33 0.0K
18:05 99.33 99.33 99.33 99.33 0.0K
19:45 99.25 99.25 99.24 99.25 0.0K
19:50 99.25 99.25 99.24 99.24 0.0K
19:55 99.24 99.25 99.24 99.25 0.0K
20:00 99.25 99.25 99.21 99.22 0.0K
20:05 99.22 99.26 99.21 99.25 0.0K
20:10 99.25 99.26 99.24 99.26 0.0K
20:15 99.26 99.26 99.20 99.21 0.0K
20:20 99.21 99.23 99.20 99.20 0.0K
20:25 99.20 99.21 99.18 99.21 0.0K
20:30 99.21 99.28 99.21 99.28 0.0K
20:35 99.29 99.30 99.27 99.29 0.0K
20:40 99.29 99.32 99.29 99.31 0.0K
20:45 99.31 99.32 99.30 99.31 0.0K
20:50 99.32 99.35 99.30 99.30 0.0K
20:55 99.30 99.30 99.25 99.28 0.0K
21:00 99.28 99.28 99.23 99.24 0.0K
21:05 99.23 99.24 99.17 99.22 0.0K
21:10 99.22 99.23 99.21 99.22 0.0K
21:15 99.22 99.22 99.15 99.16 0.0K
21:20 99.16 99.18 99.13 99.18 0.0K
21:25 99.18 99.23 99.17 99.23 0.0K
21:30 99.23 99.28 99.23 99.28 0.0K
21:35 99.28 99.35 99.28 99.33 0.0K
21:40 99.33 99.35 99.32 99.35 0.0K
21:45 99.35 99.37 99.34 99.36 0.0K
21:50 99.37 99.39 99.34 99.36 0.0K
21:55 99.36 99.43 99.36 99.41 0.0K
22:00 99.41 99.42 99.38 99.41 0.0K
22:05 99.41 99.42 99.39 99.39 0.0K
22:10 99.39 99.43 99.39 99.43 0.0K
22:15 99.42 99.44 99.42 99.43 0.0K
22:20 99.43 99.44 99.40 99.41 0.0K
22:25 99.41 99.41 99.40 99.41 0.0K
22:30 99.41 99.43 99.41 99.42 0.0K
22:35 99.42 99.44 99.42 99.44 0.0K
22:40 99.44 99.45 99.43 99.43 0.0K
22:45 99.43 99.45 99.43 99.45 0.0K
22:50 99.45 99.46 99.45 99.45 0.0K
22:55 99.45 99.46 99.45 99.46 0.0K
23:00 99.46 99.46 99.42 99.43 0.0K
23:05 99.43 99.43 99.42 99.42 0.0K
23:10 99.42 99.43 99.40 99.42 0.0K
23:15 99.42 99.42 99.40 99.41 0.0K
23:20 99.41 99.43 99.41 99.41 0.0K
23:25 99.41 99.42 99.40 99.42 0.0K
23:30 99.42 99.43 99.41 99.41 0.0K
23:35 99.41 99.43 99.40 99.43 0.0K
23:40 99.43 99.46 99.43 99.46 0.0K
23:45 99.46 99.48 99.46 99.47 0.0K
23:50 99.47 99.48 99.46 99.46 0.0K
23:55 99.46 99.47 99.45 99.45 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