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 99.29 99.31 99.27 99.27 0.0K
00:05 99.27 99.27 99.21 99.23 0.0K
00:10 99.23 99.23 99.21 99.23 0.0K
00:15 99.23 99.25 99.23 99.25 0.0K
00:20 99.25 99.26 99.24 99.24 0.0K
00:25 99.24 99.24 99.22 99.23 0.0K
00:30 99.23 99.25 99.23 99.25 0.0K
00:35 99.25 99.27 99.25 99.26 0.0K
00:40 99.26 99.29 99.26 99.29 0.0K
00:45 99.29 99.31 99.28 99.31 0.0K
00:50 99.31 99.33 99.31 99.32 0.0K
00:55 99.33 99.33 99.32 99.32 0.0K
01:00 99.32 99.32 99.30 99.32 0.0K
01:05 99.32 99.32 99.29 99.30 0.0K
01:10 99.30 99.30 99.29 99.29 0.0K
01:15 99.29 99.32 99.29 99.31 0.0K
01:20 99.32 99.32 99.31 99.31 0.0K
01:25 99.31 99.32 99.31 99.31 0.0K
01:30 99.31 99.39 99.31 99.39 0.0K
01:35 99.39 99.39 99.35 99.36 0.0K
01:40 99.36 99.36 99.32 99.32 0.0K
01:45 99.32 99.33 99.31 99.33 0.0K
01:50 99.33 99.36 99.33 99.36 0.0K
01:55 99.36 99.36 99.30 99.34 0.0K
02:00 99.34 99.34 99.32 99.33 0.0K
02:05 99.33 99.38 99.33 99.34 0.0K
02:10 99.34 99.35 99.31 99.31 0.0K
02:15 99.31 99.32 99.28 99.30 0.0K
02:20 99.30 99.32 99.29 99.32 0.0K
02:25 99.32 99.32 99.26 99.26 0.0K
02:30 99.26 99.27 99.25 99.27 0.0K
02:35 99.27 99.27 99.23 99.24 0.0K
02:40 99.24 99.26 99.22 99.23 0.0K
02:45 99.23 99.25 99.23 99.24 0.0K
02:50 99.24 99.26 99.23 99.23 0.0K
02:55 99.23 99.25 99.21 99.21 0.0K
03:00 99.21 99.22 99.20 99.20 0.0K
03:05 99.20 99.20 99.15 99.17 0.0K
03:10 99.17 99.17 99.16 99.17 0.0K
03:15 99.17 99.18 99.15 99.15 0.0K
03:20 99.15 99.16 99.11 99.11 0.0K
03:25 99.11 99.12 99.09 99.10 0.0K
03:30 99.09 99.10 99.08 99.08 0.0K
03:35 99.09 99.09 99.07 99.09 0.0K
03:40 99.10 99.14 99.10 99.12 0.0K
03:45 99.12 99.14 99.11 99.12 0.0K
03:50 99.12 99.15 99.11 99.14 0.0K
03:55 99.14 99.17 99.14 99.17 0.0K
04:00 99.17 99.18 99.15 99.18 0.0K
04:05 99.18 99.21 99.17 99.17 0.0K
04:10 99.17 99.19 99.14 99.17 0.0K
04:15 99.17 99.18 99.16 99.17 0.0K
04:20 99.17 99.18 99.15 99.17 0.0K
04:25 99.17 99.17 99.15 99.15 0.0K
04:30 99.15 99.15 99.10 99.11 0.0K
04:35 99.11 99.11 99.07 99.07 0.0K
04:40 99.08 99.08 99.06 99.07 0.0K
04:45 99.07 99.07 99.04 99.05 0.0K
04:50 99.05 99.05 99.04 99.05 0.0K
04:55 99.04 99.06 99.04 99.06 0.0K
05:00 99.06 99.08 99.06 99.08 0.0K
05:05 99.08 99.11 99.08 99.10 0.0K
05:10 99.10 99.12 99.10 99.11 0.0K
05:15 99.11 99.13 99.10 99.13 0.0K
05:20 99.13 99.14 99.12 99.12 0.0K
05:25 99.12 99.14 99.12 99.14 0.0K
05:30 99.14 99.15 99.12 99.14 0.0K
05:35 99.13 99.17 99.13 99.17 0.0K
05:40 99.17 99.19 99.17 99.18 0.0K
05:45 99.18 99.20 99.18 99.19 0.0K
05:50 99.19 99.19 99.16 99.17 0.0K
05:55 99.17 99.19 99.17 99.19 0.0K
06:00 99.19 99.21 99.17 99.20 0.0K
06:05 99.20 99.20 99.19 99.20 0.0K
06:10 99.20 99.22 99.19 99.21 0.0K
06:15 99.21 99.21 99.18 99.18 0.0K
06:20 99.18 99.20 99.18 99.19 0.0K
06:25 99.19 99.22 99.19 99.22 0.0K
06:30 99.22 99.23 99.21 99.22 0.0K
06:35 99.22 99.24 99.22 99.24 0.0K
06:40 99.24 99.26 99.24 99.26 0.0K
06:45 99.26 99.26 99.23 99.23 0.0K
06:50 99.23 99.24 99.22 99.23 0.0K
06:55 99.23 99.23 99.22 99.22 0.0K
07:00 99.22 99.22 99.20 99.20 0.0K
07:05 99.20 99.21 99.19 99.20 0.0K
07:10 99.20 99.21 99.19 99.19 0.0K
07:15 99.19 99.20 99.18 99.18 0.0K
07:20 99.19 99.20 99.18 99.20 0.0K
07:25 99.20 99.21 99.19 99.21 0.0K
07:30 99.21 99.23 99.21 99.21 0.0K
07:35 99.21 99.22 99.19 99.22 0.0K
07:40 99.22 99.22 99.20 99.22 0.0K
07:45 99.23 99.24 99.21 99.23 0.0K
07:50 99.23 99.24 99.22 99.24 0.0K
07:55 99.24 99.25 99.23 99.24 0.0K
08:00 99.24 99.24 99.19 99.19 0.0K
08:05 99.19 99.20 99.19 99.20 0.0K
08:10 99.20 99.23 99.20 99.23 0.0K
08:15 99.23 99.23 99.04 99.04 0.0K
08:20 99.04 99.05 98.99 99.00 0.0K
08:25 99.00 99.06 98.98 99.06 0.0K
08:30 99.05 99.09 99.04 99.09 0.0K
08:35 99.09 99.09 99.03 99.07 0.0K
08:40 99.07 99.07 99.00 99.02 0.0K
08:45 99.02 99.02 98.97 98.97 0.0K
08:50 98.97 99.02 98.97 99.02 0.0K
08:55 99.02 99.03 98.96 98.97 0.0K
09:00 98.97 99.02 98.94 99.02 0.0K
09:05 99.02 99.02 98.98 98.99 0.0K
09:10 98.99 99.02 98.98 99.02 0.0K
09:15 99.02 99.05 99.02 99.02 0.0K
09:20 99.02 99.04 99.00 99.03 0.0K
09:25 99.03 99.03 99.01 99.03 0.0K
09:30 99.03 99.09 99.02 99.06 0.0K
09:35 99.06 99.08 99.05 99.05 0.0K
09:40 99.05 99.06 99.04 99.04 0.0K
09:45 99.04 99.08 99.03 99.06 0.0K
09:50 99.06 99.07 99.01 99.03 0.0K
09:55 99.03 99.06 99.03 99.05 0.0K
10:00 99.05 99.05 98.87 98.88 0.0K
10:05 98.88 98.89 98.78 98.82 0.0K
10:10 98.82 98.86 98.81 98.85 0.0K
10:15 98.85 98.88 98.82 98.87 0.0K
10:20 98.87 98.88 98.85 98.87 0.0K
10:25 98.87 98.90 98.86 98.88 0.0K
10:30 98.88 98.89 98.83 98.85 0.0K
10:35 98.85 98.85 98.78 98.79 0.0K
10:40 98.79 98.79 98.73 98.75 0.0K
10:45 98.75 98.78 98.75 98.75 0.0K
10:50 98.75 98.76 98.72 98.73 0.0K
10:55 98.74 98.76 98.74 98.75 0.0K
11:00 98.74 98.80 98.74 98.80 0.0K
11:05 98.80 98.84 98.77 98.83 0.0K
11:10 98.83 98.84 98.81 98.84 0.0K
11:15 98.84 98.85 98.82 98.82 0.0K
11:20 98.82 98.83 98.79 98.79 0.0K
11:25 98.79 98.82 98.79 98.79 0.0K
11:30 98.79 98.82 98.78 98.80 0.0K
11:35 98.80 98.85 98.80 98.84 0.0K
11:40 98.84 98.85 98.82 98.83 0.0K
11:45 98.83 98.84 98.80 98.81 0.0K
11:50 98.81 98.81 98.77 98.77 0.0K
11:55 98.78 98.80 98.77 98.78 0.0K
12:00 98.78 98.79 98.76 98.77 0.0K
12:05 98.77 98.79 98.75 98.77 0.0K
12:10 98.77 98.78 98.75 98.76 0.0K
12:15 98.76 98.80 98.75 98.78 0.0K
12:20 98.78 98.78 98.75 98.76 0.0K
12:25 98.76 98.77 98.74 98.74 0.0K
12:30 98.74 98.74 98.72 98.73 0.0K
12:35 98.73 98.73 98.71 98.71 0.0K
12:40 98.71 98.76 98.71 98.75 0.0K
12:45 98.75 98.75 98.73 98.73 0.0K
12:50 98.73 98.73 98.70 98.70 0.0K
12:55 98.70 98.70 98.67 98.68 0.0K
13:00 98.68 98.72 98.68 98.71 0.0K
13:05 98.71 98.72 98.68 98.69 0.0K
13:10 98.69 98.71 98.69 98.71 0.0K
13:15 98.71 98.75 98.71 98.73 0.0K
13:20 98.73 98.76 98.73 98.75 0.0K
13:25 98.75 98.76 98.74 98.75 0.0K
13:30 98.75 98.75 98.71 98.71 0.0K
13:35 98.71 98.71 98.69 98.70 0.0K
13:40 98.69 98.71 98.69 98.71 0.0K
13:45 98.71 98.72 98.69 98.71 0.0K
13:50 98.71 98.74 98.70 98.74 0.0K
13:55 98.74 98.76 98.73 98.76 0.0K
14:00 98.76 98.78 98.75 98.76 0.0K
14:05 98.76 98.76 98.73 98.74 0.0K
14:10 98.74 98.75 98.73 98.74 0.0K
14:15 98.74 98.75 98.73 98.75 0.0K
14:20 98.75 98.76 98.74 98.75 0.0K
14:25 98.75 98.75 98.73 98.75 0.0K
14:30 98.75 98.77 98.75 98.75 0.0K
14:35 98.75 98.78 98.75 98.78 0.0K
14:40 98.78 98.79 98.78 98.78 0.0K
14:45 98.78 98.79 98.78 98.79 0.0K
14:50 98.79 98.79 98.77 98.78 0.0K
14:55 98.78 98.79 98.77 98.79 0.0K
15:00 98.79 98.79 98.78 98.79 0.0K
15:05 98.79 98.80 98.79 98.80 0.0K
15:10 98.80 98.81 98.80 98.80 0.0K
15:15 98.80 98.81 98.80 98.81 0.0K
15:20 98.81 98.83 98.81 98.82 0.0K
15:25 98.82 98.85 98.82 98.84 0.0K
15:30 98.84 98.84 98.83 98.83 0.0K
15:35 98.83 98.85 98.83 98.85 0.0K
15:40 98.85 98.86 98.85 98.86 0.0K
15:45 98.86 98.86 98.84 98.85 0.0K
15:50 98.85 98.87 98.85 98.86 0.0K
15:55 98.86 98.86 98.85 98.86 0.0K
16:00 98.86 98.88 98.86 98.86 0.0K
16:05 98.86 98.87 98.85 98.85 0.0K
16:10 98.85 98.86 98.84 98.84 0.0K
16:15 98.85 98.85 98.84 98.85 0.0K
16:20 98.85 98.86 98.84 98.84 0.0K
16:25 98.84 98.84 98.82 98.83 0.0K
16:30 98.83 98.83 98.81 98.81 0.0K
16:35 98.81 98.81 98.80 98.80 0.0K
16:40 98.80 98.81 98.80 98.81 0.0K
16:45 98.80 98.81 98.79 98.79 0.0K
16:50 98.79 98.80 98.79 98.80 0.0K
16:55 98.80 98.81 98.79 98.81 0.0K
17:00 98.81 98.82 98.81 98.81 0.0K
17:05 98.82 98.82 98.81 98.81 0.0K
17:10 98.81 98.82 98.81 98.82 0.0K
17:15 98.82 98.82 98.81 98.82 0.0K
17:20 98.82 98.82 98.81 98.81 0.0K
17:25 98.81 98.81 98.81 98.81 0.0K
17:30 98.81 98.81 98.81 98.81 0.0K
17:35 98.81 98.81 98.81 98.81 0.0K
17:40 98.81 98.82 98.81 98.82 0.0K
17:45 98.82 98.82 98.82 98.82 0.0K
17:50 98.82 98.82 98.81 98.82 0.0K
17:55 98.82 98.82 98.81 98.81 0.0K
18:00 98.81 98.82 98.81 98.82 0.0K
19:45 98.80 98.81 98.79 98.80 0.0K
19:50 98.80 98.82 98.80 98.82 0.0K
19:55 98.82 98.82 98.79 98.80 0.0K
20:00 98.80 98.83 98.79 98.83 0.0K
20:05 98.83 98.84 98.79 98.80 0.0K
20:10 98.80 98.81 98.76 98.76 0.0K
20:15 98.76 98.81 98.75 98.81 0.0K
20:20 98.81 98.81 98.76 98.77 0.0K
20:25 98.77 98.77 98.74 98.75 0.0K
20:30 98.75 98.77 98.74 98.76 0.0K
20:35 98.76 98.78 98.75 98.78 0.0K
20:40 98.78 98.79 98.78 98.78 0.0K
20:45 98.78 98.78 98.75 98.76 0.0K
20:50 98.76 98.76 98.74 98.74 0.0K
20:55 98.74 98.76 98.73 98.73 0.0K
21:00 98.73 98.74 98.69 98.70 0.0K
21:05 98.70 98.71 98.69 98.71 0.0K
21:10 98.71 98.74 98.70 98.74 0.0K
21:15 98.74 98.78 98.73 98.78 0.0K
21:20 98.78 98.80 98.77 98.79 0.0K
21:25 98.79 98.81 98.78 98.78 0.0K
21:30 98.78 98.84 98.77 98.84 0.0K
21:35 98.84 98.87 98.84 98.86 0.0K
21:40 98.86 98.87 98.85 98.85 0.0K
21:45 98.85 98.86 98.84 98.85 0.0K
21:50 98.85 98.86 98.83 98.84 0.0K
21:55 98.84 98.85 98.83 98.84 0.0K
22:00 98.84 98.85 98.84 98.85 0.0K
22:05 98.85 98.88 98.84 98.87 0.0K
22:10 98.87 98.88 98.86 98.88 0.0K
22:15 98.87 98.89 98.87 98.88 0.0K
22:20 98.88 98.89 98.87 98.87 0.0K
22:25 98.87 98.87 98.85 98.85 0.0K
22:30 98.85 98.85 98.82 98.83 0.0K
22:35 98.83 98.85 98.83 98.84 0.0K
22:40 98.84 98.87 98.84 98.85 0.0K
22:45 98.85 98.86 98.84 98.85 0.0K
22:50 98.85 98.85 98.83 98.83 0.0K
22:55 98.83 98.84 98.82 98.83 0.0K
23:00 98.83 98.84 98.82 98.83 0.0K
23:05 98.83 98.84 98.82 98.84 0.0K
23:10 98.84 98.86 98.84 98.85 0.0K
23:15 98.85 98.85 98.83 98.84 0.0K
23:20 98.84 98.84 98.80 98.80 0.0K
23:25 98.80 98.82 98.79 98.80 0.0K
23:30 98.80 98.80 98.79 98.80 0.0K
23:35 98.80 98.84 98.78 98.83 0.0K
23:40 98.83 98.83 98.80 98.81 0.0K
23:45 98.81 98.83 98.80 98.83 0.0K
23:50 98.83 98.88 98.83 98.86 0.0K
23:55 98.86 98.90 98.86 98.89 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