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 99.05 99.05 99.02 99.03 0.0K
00:05 99.03 99.03 99.02 99.03 0.0K
00:10 99.03 99.05 99.03 99.03 0.0K
00:15 99.03 99.03 99.01 99.02 0.0K
00:20 99.02 99.02 99.01 99.01 0.0K
00:25 99.01 99.03 99.01 99.03 0.0K
00:30 99.03 99.04 99.03 99.04 0.0K
00:35 99.04 99.04 99.01 99.01 0.0K
00:40 99.01 99.02 99.01 99.02 0.0K
00:45 99.02 99.03 99.01 99.01 0.0K
00:50 99.01 99.02 99.00 99.00 0.0K
00:55 99.00 99.01 98.99 99.00 0.0K
01:00 99.00 99.00 98.99 98.99 0.0K
01:05 98.99 99.00 98.99 99.00 0.0K
01:10 99.00 99.00 98.99 99.00 0.0K
01:15 99.00 99.00 98.99 99.00 0.0K
01:20 99.00 99.02 99.00 99.01 0.0K
01:25 99.01 99.02 99.01 99.01 0.0K
01:30 99.01 99.03 99.00 99.03 0.0K
01:35 99.03 99.05 99.03 99.04 0.0K
01:40 99.04 99.04 99.01 99.01 0.0K
01:45 99.01 99.02 98.99 98.99 0.0K
01:50 98.98 99.01 98.97 99.00 0.0K
01:55 99.00 99.00 98.96 98.98 0.0K
02:00 98.98 99.00 98.98 98.99 0.0K
02:05 98.99 99.00 98.98 98.99 0.0K
02:10 98.99 98.99 98.96 98.97 0.0K
02:15 98.97 98.97 98.95 98.97 0.0K
02:20 98.97 98.97 98.95 98.95 0.0K
02:25 98.95 98.97 98.95 98.97 0.0K
02:30 98.97 98.98 98.95 98.97 0.0K
02:35 98.97 98.97 98.95 98.96 0.0K
02:40 98.96 98.96 98.94 98.95 0.0K
02:45 98.95 98.95 98.91 98.91 0.0K
02:50 98.91 98.92 98.89 98.91 0.0K
02:55 98.91 98.91 98.90 98.91 0.0K
03:00 98.91 98.95 98.91 98.94 0.0K
03:05 98.94 98.95 98.94 98.94 0.0K
03:10 98.94 98.95 98.92 98.95 0.0K
03:15 98.95 98.97 98.94 98.95 0.0K
03:20 98.95 98.95 98.90 98.91 0.0K
03:25 98.91 98.93 98.91 98.93 0.0K
03:30 98.93 98.94 98.91 98.92 0.0K
03:35 98.92 98.93 98.91 98.91 0.0K
03:40 98.91 98.92 98.89 98.90 0.0K
03:45 98.90 98.93 98.90 98.93 0.0K
03:50 98.93 98.95 98.92 98.94 0.0K
03:55 98.94 98.95 98.93 98.94 0.0K
04:00 98.94 98.96 98.92 98.95 0.0K
04:05 98.95 98.95 98.91 98.91 0.0K
04:10 98.91 98.93 98.91 98.92 0.0K
04:15 98.92 98.94 98.92 98.94 0.0K
04:20 98.94 98.94 98.91 98.92 0.0K
04:25 98.92 98.93 98.89 98.89 0.0K
04:30 98.89 98.90 98.88 98.88 0.0K
04:35 98.88 98.88 98.85 98.86 0.0K
04:40 98.86 98.86 98.83 98.84 0.0K
04:45 98.84 98.86 98.83 98.85 0.0K
04:50 98.85 98.87 98.84 98.86 0.0K
04:55 98.86 98.90 98.86 98.89 0.0K
05:00 98.89 98.90 98.84 98.84 0.0K
05:05 98.84 98.85 98.83 98.84 0.0K
05:10 98.84 98.85 98.82 98.82 0.0K
05:15 98.82 98.83 98.82 98.83 0.0K
05:20 98.83 98.84 98.82 98.84 0.0K
05:25 98.84 98.85 98.82 98.85 0.0K
05:30 98.85 98.85 98.84 98.85 0.0K
05:35 98.85 98.86 98.84 98.84 0.0K
05:40 98.84 98.85 98.83 98.83 0.0K
05:45 98.83 98.86 98.83 98.86 0.0K
05:50 98.86 98.87 98.85 98.85 0.0K
05:55 98.85 98.90 98.85 98.90 0.0K
06:00 98.90 98.92 98.90 98.90 0.0K
06:05 98.90 98.90 98.89 98.89 0.0K
06:10 98.89 98.90 98.87 98.88 0.0K
06:15 98.88 98.90 98.88 98.89 0.0K
06:20 98.89 98.92 98.89 98.92 0.0K
06:25 98.92 98.92 98.90 98.91 0.0K
06:30 98.91 98.92 98.90 98.91 0.0K
06:35 98.91 98.95 98.91 98.93 0.0K
06:40 98.93 98.96 98.93 98.95 0.0K
06:45 98.95 98.96 98.94 98.96 0.0K
06:50 98.96 98.97 98.95 98.97 0.0K
06:55 98.97 98.97 98.94 98.96 0.0K
07:00 98.95 98.97 98.95 98.95 0.0K
07:05 98.95 98.95 98.94 98.94 0.0K
07:10 98.94 98.97 98.94 98.95 0.0K
07:15 98.95 98.98 98.94 98.97 0.0K
07:20 98.97 98.99 98.96 98.99 0.0K
07:25 98.98 99.00 98.98 98.99 0.0K
07:30 98.99 99.06 98.98 99.04 0.0K
07:35 99.04 99.05 99.02 99.02 0.0K
07:40 99.02 99.05 99.02 99.04 0.0K
07:45 99.04 99.04 99.01 99.03 0.0K
07:50 99.03 99.04 99.01 99.01 0.0K
07:55 99.01 99.01 98.99 99.00 0.0K
08:00 99.00 99.03 99.00 99.03 0.0K
08:05 99.03 99.07 99.03 99.06 0.0K
08:10 99.06 99.08 99.06 99.07 0.0K
08:15 99.07 99.07 99.04 99.05 0.0K
08:20 99.05 99.08 99.05 99.08 0.0K
08:25 99.08 99.09 99.05 99.07 0.0K
08:30 99.07 99.08 99.05 99.06 0.0K
08:35 99.06 99.06 99.04 99.06 0.0K
08:40 99.06 99.09 99.05 99.09 0.0K
08:45 99.09 99.12 99.09 99.12 0.0K
08:50 99.12 99.17 99.12 99.16 0.0K
08:55 99.16 99.16 99.12 99.13 0.0K
09:00 99.13 99.14 99.11 99.12 0.0K
09:05 99.12 99.19 99.12 99.18 0.0K
09:10 99.18 99.19 99.17 99.17 0.0K
09:15 99.17 99.20 99.17 99.17 0.0K
09:20 99.17 99.23 99.16 99.23 0.0K
09:25 99.22 99.22 99.16 99.17 0.0K
09:30 99.17 99.17 99.13 99.14 0.0K
09:35 99.14 99.17 99.13 99.17 0.0K
09:40 99.17 99.17 99.14 99.17 0.0K
09:45 99.17 99.17 99.14 99.16 0.0K
09:50 99.16 99.16 99.11 99.14 0.0K
09:55 99.14 99.16 99.13 99.14 0.0K
10:00 99.14 99.14 99.12 99.13 0.0K
10:05 99.13 99.14 99.11 99.12 0.0K
10:10 99.12 99.13 99.08 99.09 0.0K
10:15 99.09 99.10 99.08 99.09 0.0K
10:20 99.09 99.12 99.09 99.11 0.0K
10:25 99.11 99.13 99.11 99.11 0.0K
10:30 99.11 99.19 99.11 99.16 0.0K
10:35 99.16 99.19 99.15 99.15 0.0K
10:40 99.15 99.16 99.11 99.11 0.0K
10:45 99.11 99.11 99.09 99.09 0.0K
10:50 99.09 99.10 99.08 99.08 0.0K
10:55 99.08 99.08 99.05 99.07 0.0K
11:00 99.07 99.08 99.03 99.03 0.0K
11:05 99.03 99.04 99.02 99.04 0.0K
11:10 99.04 99.05 99.02 99.02 0.0K
11:15 99.02 99.02 99.01 99.01 0.0K
11:20 99.01 99.01 98.99 99.00 0.0K
11:25 99.00 99.00 98.98 98.98 0.0K
11:30 98.98 98.99 98.97 98.98 0.0K
11:35 98.98 98.99 98.96 98.97 0.0K
11:40 98.96 98.97 98.94 98.97 0.0K
11:45 98.97 98.97 98.94 98.94 0.0K
11:50 98.94 98.95 98.94 98.94 0.0K
11:55 98.94 98.95 98.93 98.94 0.0K
12:00 98.94 98.97 98.94 98.97 0.0K
12:05 98.97 98.98 98.96 98.97 0.0K
12:10 98.97 99.00 98.97 99.00 0.0K
12:15 99.00 99.00 98.99 98.99 0.0K
12:20 98.99 98.99 98.96 98.97 0.0K
12:25 98.96 98.97 98.95 98.95 0.0K
12:30 98.95 98.98 98.95 98.96 0.0K
12:35 98.96 98.97 98.95 98.96 0.0K
12:40 98.96 98.97 98.95 98.97 0.0K
12:45 98.97 98.97 98.94 98.95 0.0K
12:50 98.95 98.96 98.94 98.96 0.0K
12:55 98.96 98.97 98.94 98.94 0.0K
13:00 98.94 98.98 98.94 98.98 0.0K
13:05 98.98 98.98 98.96 98.97 0.0K
13:10 98.97 98.98 98.96 98.96 0.0K
13:15 98.96 98.96 98.95 98.96 0.0K
13:20 98.96 98.96 98.94 98.94 0.0K
13:25 98.94 98.95 98.94 98.95 0.0K
13:30 98.95 98.97 98.95 98.97 0.0K
13:35 98.97 98.98 98.95 98.96 0.0K
13:40 98.96 98.96 98.94 98.94 0.0K
13:45 98.94 98.95 98.93 98.94 0.0K
13:50 98.94 98.96 98.94 98.96 0.0K
13:55 98.96 98.98 98.96 98.97 0.0K
14:00 98.97 98.99 98.97 98.97 0.0K
14:05 98.97 98.98 98.96 98.96 0.0K
14:10 98.96 98.96 98.95 98.96 0.0K
14:15 98.96 98.97 98.95 98.96 0.0K
14:20 98.96 98.96 98.94 98.95 0.0K
14:25 98.95 98.95 98.92 98.92 0.0K
14:30 98.92 98.92 98.91 98.92 0.0K
14:35 98.92 98.93 98.91 98.93 0.0K
14:40 98.93 98.94 98.93 98.93 0.0K
14:45 98.93 98.93 98.93 98.93 0.0K
14:50 98.93 98.93 98.91 98.93 0.0K
14:55 98.93 98.94 98.92 98.94 0.0K
15:00 98.94 98.96 98.94 98.95 0.0K
15:05 98.95 98.95 98.93 98.93 0.0K
15:10 98.93 98.94 98.93 98.93 0.0K
15:15 98.93 98.93 98.93 98.93 0.0K
15:20 98.93 98.95 98.93 98.95 0.0K
15:25 98.95 98.95 98.95 98.95 0.0K
15:30 98.95 98.96 98.95 98.96 0.0K
15:35 98.96 98.96 98.95 98.95 0.0K
15:40 98.95 98.98 98.95 98.97 0.0K
15:45 98.97 98.97 98.96 98.97 0.0K
15:50 98.97 98.98 98.96 98.97 0.0K
15:55 98.97 98.98 98.97 98.97 0.0K
16:00 98.98 98.98 98.97 98.97 0.0K
16:05 98.97 98.98 98.96 98.97 0.0K
16:10 98.97 98.98 98.97 98.97 0.0K
16:15 98.97 98.99 98.97 98.99 0.0K
16:20 98.99 98.99 98.98 98.99 0.0K
16:25 98.99 99.01 98.99 99.00 0.0K
16:30 99.00 99.02 99.00 99.02 0.0K
16:35 99.02 99.02 99.01 99.01 0.0K
16:40 99.01 99.01 99.01 99.01 0.0K
16:45 99.01 99.02 99.01 99.02 0.0K
16:50 99.02 99.03 99.02 99.03 0.0K
16:55 99.03 99.03 99.01 99.01 0.0K
17:00 99.01 99.01 99.00 99.00 0.0K
17:05 99.00 99.00 98.99 98.99 0.0K
17:10 98.99 99.01 98.99 99.01 0.0K
17:15 99.01 99.01 99.00 99.01 0.0K
17:20 99.01 99.01 99.00 99.00 0.0K
17:25 99.00 99.00 99.00 99.00 0.0K
17:30 99.00 99.00 99.00 99.00 0.0K
17:35 99.00 99.00 99.00 99.00 0.0K
17:40 99.00 99.00 99.00 99.00 0.0K
17:45 99.00 99.00 99.00 99.00 0.0K
17:50 99.00 99.01 99.00 99.00 0.0K
17:55 99.00 99.00 99.00 99.00 0.0K
18:00 99.00 99.01 99.00 99.00 0.0K
19:45 98.98 98.99 98.98 98.98 0.0K
19:50 98.98 98.98 98.95 98.95 0.0K
19:55 98.95 98.97 98.95 98.97 0.0K
20:00 98.97 98.99 98.97 98.98 0.0K
20:05 98.98 98.99 98.95 98.96 0.0K
20:10 98.96 98.96 98.92 98.92 0.0K
20:15 98.93 98.93 98.92 98.92 0.0K
20:20 98.92 98.92 98.90 98.91 0.0K
20:25 98.91 98.93 98.91 98.91 0.0K
20:30 98.91 98.93 98.91 98.93 0.0K
20:35 98.93 98.97 98.93 98.97 0.0K
20:40 98.97 99.00 98.97 98.99 0.0K
20:45 98.99 99.00 98.98 98.98 0.0K
20:50 98.98 99.00 98.96 99.00 0.0K
20:55 99.00 99.00 98.97 98.98 0.0K
21:00 98.98 99.00 98.95 98.95 0.0K
21:05 98.96 98.96 98.94 98.95 0.0K
21:10 98.95 99.01 98.95 99.00 0.0K
21:15 99.00 99.00 98.99 99.00 0.0K
21:20 99.00 99.00 98.98 99.00 0.0K
21:25 99.00 99.08 99.00 99.05 0.0K
21:30 99.05 99.08 99.03 99.08 0.0K
21:35 99.08 99.13 99.08 99.13 0.0K
21:40 99.13 99.13 99.11 99.11 0.0K
21:45 99.11 99.15 99.11 99.15 0.0K
21:50 99.16 99.22 99.16 99.22 0.0K
21:55 99.22 99.22 99.19 99.21 0.0K
22:00 99.21 99.29 99.21 99.29 0.0K
22:05 99.29 99.30 99.28 99.28 0.0K
22:10 99.28 99.28 99.24 99.25 0.0K
22:15 99.25 99.26 99.23 99.24 0.0K
22:20 99.23 99.24 99.22 99.22 0.0K
22:25 99.22 99.25 99.22 99.24 0.0K
22:30 99.24 99.25 99.22 99.22 0.0K
22:35 99.22 99.25 99.20 99.20 0.0K
22:40 99.20 99.23 99.18 99.23 0.0K
22:45 99.22 99.22 99.18 99.19 0.0K
22:50 99.19 99.19 99.18 99.18 0.0K
22:55 99.18 99.18 99.16 99.17 0.0K
23:00 99.18 99.23 99.18 99.23 0.0K
23:05 99.23 99.23 99.18 99.19 0.0K
23:10 99.19 99.19 99.16 99.16 0.0K
23:15 99.16 99.17 99.15 99.15 0.0K
23:20 99.15 99.17 99.15 99.16 0.0K
23:25 99.16 99.16 99.13 99.14 0.0K
23:30 99.14 99.15 99.13 99.15 0.0K
23:35 99.15 99.17 99.14 99.17 0.0K
23:40 99.17 99.17 99.15 99.15 0.0K
23:45 99.15 99.17 99.14 99.17 0.0K
23:50 99.17 99.17 99.14 99.16 0.0K
23:55 99.16 99.16 99.13 99.14 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