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 98.35 98.35 98.32 98.32 0.0K
00:05 98.32 98.34 98.32 98.33 0.0K
00:10 98.33 98.33 98.30 98.32 0.0K
00:15 98.32 98.32 98.30 98.32 0.0K
00:20 98.32 98.32 98.30 98.31 0.0K
00:25 98.31 98.31 98.28 98.29 0.0K
00:30 98.29 98.29 98.27 98.27 0.0K
00:35 98.27 98.30 98.27 98.28 0.0K
00:40 98.28 98.30 98.28 98.29 0.0K
00:45 98.29 98.29 98.28 98.28 0.0K
00:50 98.29 98.30 98.29 98.29 0.0K
00:55 98.29 98.29 98.28 98.28 0.0K
01:00 98.28 98.28 98.24 98.25 0.0K
01:05 98.25 98.27 98.21 98.21 0.0K
01:10 98.21 98.21 98.18 98.19 0.0K
01:15 98.19 98.19 98.16 98.18 0.0K
01:20 98.18 98.19 98.13 98.13 0.0K
01:25 98.13 98.13 98.10 98.12 0.0K
01:30 98.12 98.12 98.09 98.09 0.0K
01:35 98.09 98.10 98.07 98.09 0.0K
01:40 98.09 98.11 98.08 98.11 0.0K
01:45 98.11 98.11 98.09 98.09 0.0K
01:50 98.09 98.10 98.06 98.08 0.0K
01:55 98.08 98.10 98.07 98.10 0.0K
02:00 98.10 98.11 98.09 98.10 0.0K
02:05 98.10 98.12 98.08 98.12 0.0K
02:10 98.12 98.15 98.12 98.13 0.0K
02:15 98.13 98.17 98.11 98.17 0.0K
02:20 98.17 98.18 98.14 98.18 0.0K
02:25 98.18 98.23 98.16 98.21 0.0K
02:30 98.21 98.23 98.16 98.17 0.0K
02:35 98.17 98.18 98.14 98.15 0.0K
02:40 98.15 98.17 98.10 98.10 0.0K
02:45 98.10 98.11 98.08 98.09 0.0K
02:50 98.09 98.09 98.00 98.03 0.0K
02:55 98.03 98.03 98.01 98.02 0.0K
03:00 98.02 98.05 98.01 98.05 0.0K
03:05 98.05 98.06 98.02 98.04 0.0K
03:10 98.04 98.07 98.02 98.07 0.0K
03:15 98.07 98.07 98.03 98.03 0.0K
03:20 98.02 98.03 97.97 98.00 0.0K
03:25 98.00 98.01 97.98 97.99 0.0K
03:30 97.99 98.00 97.96 97.99 0.0K
03:35 97.99 98.00 97.98 97.98 0.0K
03:40 97.98 97.98 97.95 97.96 0.0K
03:45 97.96 97.97 97.95 97.97 0.0K
03:50 97.97 97.99 97.94 97.97 0.0K
03:55 97.97 98.00 97.97 97.99 0.0K
04:00 97.99 98.00 97.98 98.00 0.0K
04:05 98.00 98.02 98.00 98.02 0.0K
04:10 98.02 98.03 97.99 97.99 0.0K
04:15 97.99 98.00 97.98 97.98 0.0K
04:20 97.98 98.00 97.97 98.00 0.0K
04:25 98.00 98.01 97.98 97.98 0.0K
04:30 97.98 97.99 97.95 97.95 0.0K
04:35 97.95 97.97 97.95 97.97 0.0K
04:40 97.97 97.98 97.95 97.97 0.0K
04:45 97.97 98.00 97.97 97.98 0.0K
04:50 97.98 97.98 97.95 97.96 0.0K
04:55 97.96 98.00 97.95 98.00 0.0K
05:00 98.00 98.01 97.98 97.98 0.0K
05:05 97.98 97.99 97.97 97.97 0.0K
05:10 97.97 97.97 97.95 97.96 0.0K
05:15 97.96 97.99 97.96 97.97 0.0K
05:20 97.97 98.00 97.96 97.98 0.0K
05:25 97.98 97.99 97.98 97.98 0.0K
05:30 97.98 97.99 97.97 97.98 0.0K
05:35 97.98 97.99 97.96 97.97 0.0K
05:40 97.97 97.99 97.95 97.99 0.0K
05:45 97.99 97.99 97.97 97.98 0.0K
05:50 97.98 97.98 97.95 97.95 0.0K
05:55 97.95 97.97 97.93 97.93 0.0K
06:00 97.93 97.94 97.92 97.94 0.0K
06:05 97.94 97.97 97.93 97.95 0.0K
06:10 97.95 97.97 97.94 97.97 0.0K
06:15 97.98 98.01 97.98 98.00 0.0K
06:20 98.00 98.01 97.99 98.00 0.0K
06:25 97.99 98.01 97.97 97.97 0.0K
06:30 97.98 97.98 97.97 97.97 0.0K
06:35 97.97 97.98 97.95 97.95 0.0K
06:40 97.95 97.95 97.93 97.94 0.0K
06:45 97.94 97.95 97.93 97.93 0.0K
06:50 97.93 97.97 97.93 97.97 0.0K
06:55 97.97 98.00 97.97 97.98 0.0K
07:00 97.98 97.99 97.96 97.97 0.0K
07:05 97.97 97.97 97.96 97.96 0.0K
07:10 97.96 97.97 97.95 97.95 0.0K
07:15 97.95 97.97 97.94 97.95 0.0K
07:20 97.95 97.95 97.92 97.93 0.0K
07:25 97.93 97.96 97.93 97.96 0.0K
07:30 97.96 97.98 97.96 97.98 0.0K
07:35 97.98 98.01 97.97 98.00 0.0K
07:40 98.00 98.03 98.00 98.02 0.0K
07:45 98.02 98.03 98.00 98.02 0.0K
07:50 98.02 98.02 97.97 97.98 0.0K
07:55 97.98 98.01 97.97 98.00 0.0K
08:00 98.00 98.02 97.98 97.98 0.0K
08:05 97.98 98.01 97.98 98.00 0.0K
08:10 98.00 98.02 97.98 98.01 0.0K
08:15 98.01 98.02 97.97 97.98 0.0K
08:20 97.98 98.00 97.97 98.00 0.0K
08:25 98.00 98.03 98.00 98.02 0.0K
08:30 98.02 98.02 97.98 97.98 0.0K
08:35 97.98 97.99 97.97 97.97 0.0K
08:40 97.97 98.02 97.97 98.02 0.0K
08:45 98.02 98.02 97.99 97.99 0.0K
08:50 97.99 98.01 97.96 97.97 0.0K
08:55 97.97 97.99 97.93 97.94 0.0K
09:00 97.94 97.94 97.90 97.90 0.0K
09:05 97.90 97.91 97.82 97.86 0.0K
09:10 97.86 97.86 97.83 97.84 0.0K
09:15 97.84 97.86 97.82 97.83 0.0K
09:20 97.82 97.82 97.78 97.80 0.0K
09:25 97.80 97.82 97.80 97.82 0.0K
09:30 97.82 97.83 97.79 97.80 0.0K
09:35 97.80 97.81 97.77 97.78 0.0K
09:40 97.78 97.83 97.78 97.82 0.0K
09:45 97.82 97.85 97.81 97.84 0.0K
09:50 97.84 97.89 97.83 97.88 0.0K
09:55 97.88 97.88 97.76 97.78 0.0K
10:00 97.78 97.79 97.73 97.73 0.0K
10:05 97.73 97.75 97.69 97.72 0.0K
10:10 97.72 97.74 97.70 97.72 0.0K
10:15 97.72 97.73 97.69 97.70 0.0K
10:20 97.69 97.75 97.69 97.74 0.0K
10:25 97.74 97.76 97.72 97.74 0.0K
10:30 97.74 97.74 97.70 97.74 0.0K
10:35 97.74 97.77 97.72 97.76 0.0K
10:40 97.76 97.84 97.76 97.84 0.0K
10:45 97.84 97.89 97.84 97.88 0.0K
10:50 97.88 97.88 97.83 97.86 0.0K
10:55 97.86 97.88 97.86 97.88 0.0K
11:00 97.88 97.90 97.87 97.87 0.0K
11:05 97.87 97.89 97.86 97.87 0.0K
11:10 97.87 97.91 97.87 97.88 0.0K
11:15 97.88 97.94 97.88 97.93 0.0K
11:20 97.93 97.93 97.90 97.90 0.0K
11:25 97.90 97.92 97.89 97.90 0.0K
11:30 97.90 97.96 97.88 97.95 0.0K
11:35 97.95 97.95 97.92 97.92 0.0K
11:40 97.92 97.92 97.90 97.91 0.0K
11:45 97.91 97.93 97.91 97.92 0.0K
11:50 97.92 97.95 97.92 97.94 0.0K
11:55 97.94 97.95 97.93 97.95 0.0K
12:00 97.95 97.95 97.91 97.92 0.0K
12:05 97.92 97.93 97.91 97.92 0.0K
12:10 97.92 97.94 97.91 97.94 0.0K
12:15 97.94 97.96 97.92 97.92 0.0K
12:20 97.92 97.93 97.91 97.92 0.0K
12:25 97.92 97.93 97.92 97.93 0.0K
12:30 97.93 97.93 97.92 97.92 0.0K
12:35 97.92 97.94 97.92 97.94 0.0K
12:40 97.94 97.94 97.93 97.94 0.0K
12:45 97.94 97.95 97.94 97.94 0.0K
12:50 97.94 97.94 97.92 97.92 0.0K
12:55 97.92 97.93 97.92 97.92 0.0K
13:00 97.92 97.95 97.91 97.94 0.0K
13:05 97.94 97.98 97.94 97.98 0.0K
13:10 97.98 98.01 97.97 97.99 0.0K
13:15 97.99 97.99 97.97 97.97 0.0K
13:20 97.97 97.99 97.96 97.98 0.0K
13:25 97.98 97.99 97.97 97.98 0.0K
13:30 97.98 98.01 97.96 98.01 0.0K
13:35 98.01 98.01 97.99 98.00 0.0K
13:40 98.00 98.00 97.99 98.00 0.0K
13:45 98.00 98.00 97.98 97.98 0.0K
13:50 97.98 97.99 97.98 97.98 0.0K
13:55 97.98 97.99 97.96 97.98 0.0K
14:00 97.98 98.00 97.98 97.99 0.0K
14:05 97.99 98.00 97.98 97.99 0.0K
14:10 97.99 97.99 97.98 97.99 0.0K
14:15 97.99 98.00 97.99 97.99 0.0K
14:20 97.99 98.01 97.99 98.01 0.0K
14:25 98.01 98.02 98.00 98.01 0.0K
14:30 98.01 98.01 97.98 97.99 0.0K
14:35 97.99 98.00 97.99 97.99 0.0K
14:40 97.99 98.00 97.98 97.98 0.0K
14:45 97.98 98.00 97.98 97.99 0.0K
14:50 97.99 98.01 97.99 98.00 0.0K
14:55 98.00 98.01 97.99 98.00 0.0K
15:00 98.00 98.03 98.00 98.03 0.0K
15:05 98.03 98.05 98.03 98.05 0.0K
15:10 98.05 98.07 98.05 98.06 0.0K
15:15 98.06 98.11 98.05 98.10 0.0K
15:20 98.10 98.11 98.08 98.08 0.0K
15:25 98.08 98.09 98.08 98.09 0.0K
15:30 98.09 98.09 98.07 98.08 0.0K
15:35 98.08 98.10 98.08 98.09 0.0K
15:40 98.09 98.14 98.09 98.14 0.0K
15:45 98.14 98.15 98.14 98.15 0.0K
15:50 98.15 98.17 98.15 98.17 0.0K
15:55 98.17 98.20 98.17 98.19 0.0K
16:00 98.19 98.20 98.15 98.15 0.0K
16:05 98.15 98.15 98.13 98.15 0.0K
16:10 98.14 98.16 98.14 98.16 0.0K
16:15 98.16 98.16 98.15 98.16 0.0K
16:20 98.16 98.17 98.16 98.17 0.0K
16:25 98.17 98.17 98.13 98.13 0.0K
16:30 98.13 98.14 98.13 98.14 0.0K
16:35 98.14 98.15 98.14 98.15 0.0K
16:40 98.15 98.15 98.13 98.13 0.0K
16:45 98.13 98.14 98.13 98.14 0.0K
16:50 98.14 98.14 98.12 98.13 0.0K
16:55 98.13 98.15 98.13 98.14 0.0K
17:00 98.14 98.14 98.12 98.13 0.0K
17:05 98.13 98.14 98.11 98.11 0.0K
17:10 98.11 98.14 98.11 98.13 0.0K
17:15 98.13 98.13 98.11 98.12 0.0K
17:20 98.12 98.13 98.12 98.13 0.0K
17:25 98.13 98.14 98.13 98.14 0.0K
17:30 98.14 98.14 98.14 98.14 0.0K
17:35 98.14 98.14 98.13 98.13 0.0K
17:40 98.13 98.14 98.13 98.14 0.0K
17:45 98.14 98.14 98.14 98.14 0.0K
17:50 98.14 98.14 98.13 98.13 0.0K
17:55 98.13 98.14 98.13 98.13 0.0K
18:00 98.13 98.15 98.13 98.14 0.0K
18:05 98.14 98.14 98.14 98.14 0.0K
19:45 98.19 98.20 98.17 98.17 0.0K
19:50 98.17 98.19 98.17 98.18 0.0K
19:55 98.18 98.21 98.18 98.18 0.0K
20:00 98.18 98.25 98.18 98.23 0.0K
20:05 98.23 98.24 98.20 98.21 0.0K
20:10 98.21 98.22 98.20 98.22 0.0K
20:15 98.22 98.23 98.22 98.23 0.0K
20:20 98.23 98.25 98.23 98.23 0.0K
20:25 98.23 98.26 98.22 98.25 0.0K
20:30 98.25 98.28 98.24 98.25 0.0K
20:35 98.25 98.27 98.24 98.25 0.0K
20:40 98.25 98.26 98.25 98.26 0.0K
20:45 98.26 98.27 98.25 98.25 0.0K
20:50 98.25 98.26 98.22 98.23 0.0K
20:55 98.23 98.25 98.23 98.24 0.0K
21:00 98.24 98.24 98.22 98.22 0.0K
21:05 98.22 98.23 98.21 98.22 0.0K
21:10 98.22 98.22 98.20 98.22 0.0K
21:15 98.22 98.23 98.18 98.20 0.0K
21:20 98.20 98.23 98.20 98.23 0.0K
21:25 98.23 98.23 98.21 98.22 0.0K
21:30 98.22 98.23 98.19 98.20 0.0K
21:35 98.20 98.22 98.20 98.21 0.0K
21:40 98.21 98.21 98.18 98.19 0.0K
21:45 98.19 98.20 98.18 98.18 0.0K
21:50 98.18 98.18 98.16 98.18 0.0K
21:55 98.18 98.20 98.17 98.20 0.0K
22:00 98.20 98.22 98.20 98.21 0.0K
22:05 98.21 98.23 98.20 98.21 0.0K
22:10 98.20 98.23 98.20 98.23 0.0K
22:15 98.23 98.25 98.22 98.24 0.0K
22:20 98.24 98.25 98.22 98.22 0.0K
22:25 98.22 98.24 98.22 98.23 0.0K
22:30 98.23 98.24 98.23 98.24 0.0K
22:35 98.24 98.25 98.23 98.25 0.0K
22:40 98.25 98.26 98.25 98.25 0.0K
22:45 98.25 98.25 98.24 98.25 0.0K
22:50 98.25 98.26 98.17 98.21 0.0K
22:55 98.21 98.21 98.17 98.18 0.0K
23:00 98.18 98.20 98.17 98.18 0.0K
23:05 98.18 98.19 98.17 98.18 0.0K
23:10 98.18 98.18 98.15 98.16 0.0K
23:15 98.17 98.17 98.16 98.17 0.0K
23:20 98.17 98.18 98.17 98.18 0.0K
23:25 98.18 98.18 98.15 98.15 0.0K
23:30 98.15 98.17 98.12 98.14 0.0K
23:35 98.14 98.15 98.12 98.15 0.0K
23:40 98.15 98.16 98.14 98.15 0.0K
23:45 98.15 98.18 98.14 98.18 0.0K
23:50 98.18 98.18 98.16 98.17 0.0K
23:55 98.16 98.16 98.13 98.13 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