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 99.45 99.45 99.41 99.43 0.0K
00:05 99.43 99.45 99.42 99.45 0.0K
00:10 99.45 99.45 99.44 99.44 0.0K
00:15 99.44 99.44 99.42 99.43 0.0K
00:20 99.43 99.44 99.41 99.42 0.0K
00:25 99.42 99.42 99.40 99.41 0.0K
00:30 99.41 99.43 99.41 99.42 0.0K
00:35 99.42 99.44 99.42 99.43 0.0K
00:40 99.43 99.43 99.42 99.43 0.0K
00:45 99.43 99.44 99.42 99.44 0.0K
00:50 99.43 99.45 99.43 99.44 0.0K
00:55 99.44 99.46 99.44 99.46 0.0K
01:00 99.46 99.48 99.46 99.47 0.0K
01:05 99.47 99.49 99.47 99.47 0.0K
01:10 99.47 99.47 99.45 99.47 0.0K
01:15 99.47 99.48 99.45 99.47 0.0K
01:20 99.48 99.48 99.46 99.47 0.0K
01:25 99.47 99.47 99.45 99.46 0.0K
01:30 99.46 99.46 99.44 99.45 0.0K
01:35 99.45 99.47 99.44 99.44 0.0K
01:40 99.44 99.45 99.43 99.45 0.0K
01:45 99.45 99.48 99.43 99.43 0.0K
01:50 99.43 99.44 99.40 99.41 0.0K
01:55 99.41 99.42 99.39 99.42 0.0K
02:00 99.42 99.47 99.42 99.47 0.0K
02:05 99.47 99.52 99.47 99.52 0.0K
02:10 99.52 99.55 99.52 99.55 0.0K
02:15 99.54 99.55 99.51 99.52 0.0K
02:20 99.52 99.52 99.49 99.49 0.0K
02:25 99.49 99.50 99.48 99.49 0.0K
02:30 99.49 99.51 99.47 99.50 0.0K
02:35 99.50 99.51 99.44 99.45 0.0K
02:40 99.45 99.46 99.43 99.44 0.0K
02:45 99.44 99.46 99.43 99.44 0.0K
02:50 99.44 99.45 99.41 99.42 0.0K
02:55 99.42 99.46 99.42 99.46 0.0K
03:00 99.46 99.53 99.45 99.52 0.0K
03:05 99.52 99.58 99.50 99.58 0.0K
03:10 99.58 99.59 99.55 99.56 0.0K
03:15 99.56 99.61 99.56 99.60 0.0K
03:20 99.60 99.62 99.57 99.57 0.0K
03:25 99.57 99.59 99.56 99.57 0.0K
03:30 99.57 99.57 99.53 99.54 0.0K
03:35 99.54 99.58 99.53 99.54 0.0K
03:40 99.54 99.56 99.51 99.53 0.0K
03:45 99.53 99.55 99.50 99.50 0.0K
03:50 99.50 99.52 99.50 99.50 0.0K
03:55 99.50 99.55 99.49 99.52 0.0K
04:00 99.52 99.54 99.48 99.50 0.0K
04:05 99.50 99.54 99.48 99.54 0.0K
04:10 99.54 99.59 99.53 99.58 0.0K
04:15 99.58 99.60 99.52 99.52 0.0K
04:20 99.52 99.55 99.52 99.52 0.0K
04:25 99.52 99.53 99.50 99.51 0.0K
04:30 99.51 99.51 99.48 99.49 0.0K
04:35 99.49 99.51 99.48 99.49 0.0K
04:40 99.49 99.50 99.48 99.48 0.0K
04:45 99.48 99.54 99.48 99.52 0.0K
04:50 99.52 99.58 99.52 99.58 0.0K
04:55 99.58 99.61 99.58 99.61 0.0K
05:00 99.61 99.61 99.57 99.58 0.0K
05:05 99.58 99.59 99.56 99.58 0.0K
05:10 99.58 99.58 99.55 99.57 0.0K
05:15 99.57 99.61 99.57 99.60 0.0K
05:20 99.60 99.62 99.59 99.61 0.0K
05:25 99.61 99.61 99.57 99.58 0.0K
05:30 99.58 99.63 99.58 99.61 0.0K
05:35 99.61 99.62 99.59 99.59 0.0K
05:40 99.59 99.59 99.56 99.57 0.0K
05:45 99.57 99.58 99.57 99.57 0.0K
05:50 99.57 99.59 99.57 99.58 0.0K
05:55 99.58 99.61 99.58 99.60 0.0K
06:00 99.60 99.60 99.57 99.57 0.0K
06:05 99.57 99.58 99.55 99.58 0.0K
06:10 99.58 99.58 99.51 99.51 0.0K
06:15 99.51 99.54 99.51 99.52 0.0K
06:20 99.52 99.54 99.52 99.53 0.0K
06:25 99.53 99.58 99.53 99.56 0.0K
06:30 99.56 99.58 99.54 99.55 0.0K
06:35 99.55 99.55 99.52 99.52 0.0K
06:40 99.52 99.55 99.52 99.55 0.0K
06:45 99.54 99.57 99.54 99.57 0.0K
06:50 99.57 99.59 99.55 99.55 0.0K
06:55 99.55 99.58 99.55 99.57 0.0K
07:00 99.57 99.58 99.53 99.53 0.0K
07:05 99.53 99.55 99.53 99.54 0.0K
07:10 99.54 99.57 99.54 99.56 0.0K
07:15 99.56 99.56 99.53 99.54 0.0K
07:20 99.54 99.55 99.53 99.55 0.0K
07:25 99.55 99.56 99.54 99.55 0.0K
07:30 99.55 99.55 99.52 99.55 0.0K
07:35 99.55 99.56 99.53 99.56 0.0K
07:40 99.56 99.56 99.53 99.55 0.0K
07:45 99.55 99.58 99.55 99.58 0.0K
07:50 99.57 99.60 99.55 99.55 0.0K
07:55 99.55 99.56 99.49 99.50 0.0K
08:00 99.50 99.51 99.48 99.51 0.0K
08:05 99.51 99.51 99.43 99.47 0.0K
08:10 99.47 99.47 99.38 99.39 0.0K
08:15 99.39 99.46 99.39 99.46 0.0K
08:20 99.46 99.46 99.38 99.40 0.0K
08:25 99.40 99.40 99.36 99.38 0.0K
08:30 99.38 99.46 99.36 99.45 0.0K
08:35 99.45 99.45 99.33 99.33 0.0K
08:40 99.33 99.36 99.32 99.33 0.0K
08:45 99.33 99.43 99.32 99.43 0.0K
08:50 99.43 99.45 99.40 99.43 0.0K
08:55 99.43 99.44 99.40 99.41 0.0K
09:00 99.41 99.45 99.40 99.45 0.0K
09:05 99.45 99.46 99.42 99.43 0.0K
09:10 99.43 99.45 99.42 99.44 0.0K
09:15 99.44 99.51 99.43 99.51 0.0K
09:20 99.51 99.57 99.49 99.56 0.0K
09:25 99.56 99.56 99.52 99.55 0.0K
09:30 99.55 99.57 99.54 99.54 0.0K
09:35 99.54 99.54 99.49 99.51 0.0K
09:40 99.51 99.59 99.50 99.58 0.0K
09:45 99.58 99.67 99.56 99.63 0.0K
09:50 99.62 99.62 99.57 99.59 0.0K
09:55 99.59 99.64 99.59 99.64 0.0K
10:00 99.64 99.66 99.61 99.62 0.0K
10:05 99.62 99.63 99.57 99.57 0.0K
10:10 99.57 99.57 99.51 99.54 0.0K
10:15 99.54 99.57 99.54 99.56 0.0K
10:20 99.56 99.56 99.50 99.50 0.0K
10:25 99.50 99.54 99.48 99.54 0.0K
10:30 99.54 99.56 99.51 99.54 0.0K
10:35 99.54 99.59 99.51 99.58 0.0K
10:40 99.58 99.61 99.55 99.55 0.0K
10:45 99.55 99.62 99.54 99.60 0.0K
10:50 99.59 99.59 99.46 99.47 0.0K
10:55 99.46 99.48 99.40 99.43 0.0K
11:00 99.43 99.46 99.40 99.42 0.0K
11:05 99.41 99.43 99.38 99.43 0.0K
11:10 99.43 99.43 99.38 99.42 0.0K
11:15 99.42 99.45 99.40 99.45 0.0K
11:20 99.45 99.47 99.43 99.47 0.0K
11:25 99.47 99.47 99.41 99.44 0.0K
11:30 99.44 99.46 99.42 99.44 0.0K
11:35 99.44 99.45 99.43 99.44 0.0K
11:40 99.43 99.43 99.37 99.40 0.0K
11:45 99.40 99.41 99.39 99.40 0.0K
11:50 99.41 99.43 99.40 99.43 0.0K
11:55 99.43 99.47 99.43 99.46 0.0K
12:00 99.46 99.46 99.42 99.43 0.0K
12:05 99.43 99.43 99.40 99.43 0.0K
12:10 99.43 99.43 99.40 99.40 0.0K
12:15 99.40 99.45 99.40 99.45 0.0K
12:20 99.44 99.44 99.43 99.44 0.0K
12:25 99.44 99.46 99.43 99.43 0.0K
12:30 99.43 99.47 99.43 99.46 0.0K
12:35 99.46 99.47 99.45 99.45 0.0K
12:40 99.45 99.46 99.43 99.45 0.0K
12:45 99.45 99.46 99.44 99.44 0.0K
12:50 99.44 99.44 99.42 99.43 0.0K
12:55 99.43 99.45 99.42 99.42 0.0K
13:00 99.42 99.42 99.40 99.41 0.0K
13:05 99.41 99.42 99.40 99.40 0.0K
13:10 99.40 99.40 99.36 99.36 0.0K
13:15 99.36 99.38 99.32 99.32 0.0K
13:20 99.32 99.34 99.30 99.33 0.0K
13:25 99.33 99.35 99.33 99.35 0.0K
13:30 99.35 99.35 99.29 99.30 0.0K
13:35 99.30 99.30 99.29 99.29 0.0K
13:40 99.29 99.30 99.29 99.30 0.0K
13:45 99.30 99.32 99.29 99.31 0.0K
13:50 99.31 99.33 99.31 99.33 0.0K
13:55 99.33 99.36 99.31 99.36 0.0K
14:00 99.36 99.36 99.34 99.36 0.0K
14:05 99.36 99.36 99.31 99.31 0.0K
14:10 99.31 99.31 99.29 99.30 0.0K
14:15 99.30 99.33 99.29 99.33 0.0K
14:20 99.33 99.34 99.31 99.34 0.0K
14:25 99.34 99.35 99.32 99.32 0.0K
14:30 99.32 99.34 99.32 99.33 0.0K
14:35 99.33 99.35 99.33 99.35 0.0K
14:40 99.35 99.35 99.34 99.34 0.0K
14:45 99.34 99.35 99.33 99.35 0.0K
14:50 99.35 99.36 99.35 99.35 0.0K
14:55 99.35 99.35 99.32 99.33 0.0K
15:00 99.33 99.35 99.32 99.33 0.0K
15:05 99.33 99.34 99.33 99.33 0.0K
15:10 99.33 99.34 99.32 99.32 0.0K
15:15 99.32 99.33 99.32 99.33 0.0K
15:20 99.33 99.33 99.32 99.33 0.0K
15:25 99.33 99.36 99.33 99.36 0.0K
15:30 99.36 99.38 99.35 99.38 0.0K
15:35 99.38 99.40 99.38 99.39 0.0K
15:40 99.39 99.41 99.39 99.40 0.0K
15:45 99.40 99.41 99.39 99.41 0.0K
15:50 99.41 99.41 99.37 99.37 0.0K
15:55 99.37 99.39 99.35 99.35 0.0K
16:00 99.35 99.38 99.35 99.38 0.0K
16:05 99.38 99.40 99.38 99.39 0.0K
16:10 99.39 99.40 99.38 99.38 0.0K
16:15 99.38 99.39 99.38 99.39 0.0K
16:20 99.39 99.40 99.39 99.40 0.0K
16:25 99.40 99.43 99.40 99.43 0.0K
16:30 99.43 99.43 99.42 99.43 0.0K
16:35 99.43 99.44 99.43 99.44 0.0K
16:40 99.44 99.45 99.44 99.45 0.0K
16:45 99.45 99.45 99.42 99.42 0.0K
16:50 99.42 99.45 99.42 99.44 0.0K
16:55 99.43 99.44 99.43 99.44 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