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 98.98 98.99 98.97 98.97 0.0K
00:05 98.97 98.98 98.97 98.97 0.0K
00:10 98.97 98.97 98.96 98.96 0.0K
00:15 98.96 98.98 98.96 98.98 0.0K
00:20 98.98 98.98 98.96 98.97 0.0K
00:25 98.97 98.98 98.96 98.96 0.0K
00:30 98.96 98.99 98.96 98.99 0.0K
00:35 98.99 99.00 98.99 99.00 0.0K
00:40 98.99 99.00 98.98 98.98 0.0K
00:45 98.98 98.98 98.98 98.98 0.0K
00:50 98.98 98.98 98.96 98.96 0.0K
00:55 98.96 98.97 98.96 98.96 0.0K
01:00 98.95 98.99 98.95 98.98 0.0K
01:05 98.98 98.98 98.96 98.98 0.0K
01:10 98.98 99.01 98.98 99.00 0.0K
01:15 99.00 99.01 99.00 99.00 0.0K
01:20 99.01 99.01 98.99 98.99 0.0K
01:25 98.99 99.02 98.99 99.02 0.0K
01:30 99.02 99.03 99.01 99.01 0.0K
01:35 99.01 99.02 98.99 99.01 0.0K
01:40 99.01 99.03 99.01 99.03 0.0K
01:45 99.03 99.08 99.02 99.08 0.0K
01:50 99.08 99.11 99.08 99.09 0.0K
01:55 99.09 99.09 99.04 99.06 0.0K
02:00 99.06 99.08 99.06 99.07 0.0K
02:05 99.07 99.12 99.07 99.10 0.0K
02:10 99.10 99.10 99.06 99.08 0.0K
02:15 99.08 99.10 99.07 99.10 0.0K
02:20 99.10 99.12 99.08 99.09 0.0K
02:25 99.08 99.11 99.08 99.11 0.0K
02:30 99.11 99.16 99.11 99.14 0.0K
02:35 99.14 99.14 99.08 99.12 0.0K
02:40 99.12 99.13 99.07 99.08 0.0K
02:45 99.08 99.08 99.03 99.03 0.0K
02:50 99.03 99.04 99.01 99.04 0.0K
02:55 99.03 99.04 99.00 99.01 0.0K
03:00 99.01 99.04 99.01 99.03 0.0K
03:05 99.03 99.04 99.03 99.03 0.0K
03:10 99.03 99.03 99.00 99.03 0.0K
03:15 99.03 99.03 99.00 99.02 0.0K
03:20 99.02 99.02 98.94 98.99 0.0K
03:25 98.99 99.00 98.95 98.97 0.0K
03:30 98.97 99.00 98.94 98.98 0.0K
03:35 98.98 99.00 98.96 98.97 0.0K
03:40 98.97 98.99 98.97 98.98 0.0K
03:45 98.98 99.00 98.97 98.98 0.0K
03:50 98.98 99.01 98.98 99.00 0.0K
03:55 99.00 99.05 99.00 99.04 0.0K
04:00 99.04 99.08 99.00 99.02 0.0K
04:05 99.02 99.04 99.00 99.02 0.0K
04:10 99.03 99.03 99.00 99.00 0.0K
04:15 99.00 99.01 98.97 98.99 0.0K
04:20 98.99 98.99 98.94 98.95 0.0K
04:25 98.95 98.98 98.94 98.96 0.0K
04:30 98.96 98.98 98.95 98.97 0.0K
04:35 98.97 98.98 98.96 98.97 0.0K
04:40 98.97 98.98 98.95 98.97 0.0K
04:45 98.97 98.98 98.94 98.94 0.0K
04:50 98.94 98.94 98.89 98.90 0.0K
04:55 98.90 98.91 98.89 98.90 0.0K
05:00 98.90 98.91 98.88 98.89 0.0K
05:05 98.89 98.92 98.88 98.92 0.0K
05:10 98.92 98.94 98.92 98.92 0.0K
05:15 98.92 98.94 98.91 98.93 0.0K
05:20 98.94 98.94 98.92 98.93 0.0K
05:25 98.93 98.94 98.92 98.93 0.0K
05:30 98.93 98.96 98.92 98.95 0.0K
05:35 98.95 98.97 98.94 98.94 0.0K
05:40 98.94 98.95 98.93 98.93 0.0K
05:45 98.93 98.94 98.91 98.92 0.0K
05:50 98.92 98.95 98.92 98.95 0.0K
05:55 98.95 98.95 98.93 98.94 0.0K
06:00 98.94 98.94 98.93 98.94 0.0K
06:05 98.94 98.95 98.93 98.93 0.0K
06:10 98.93 98.96 98.92 98.93 0.0K
06:15 98.93 98.94 98.92 98.93 0.0K
06:20 98.93 98.93 98.90 98.90 0.0K
06:25 98.90 98.93 98.90 98.92 0.0K
06:30 98.92 98.94 98.92 98.93 0.0K
06:35 98.93 98.95 98.92 98.95 0.0K
06:40 98.95 98.96 98.94 98.95 0.0K
06:45 98.95 98.97 98.94 98.97 0.0K
06:50 98.97 98.99 98.97 98.97 0.0K
06:55 98.97 98.98 98.96 98.97 0.0K
07:00 98.97 99.01 98.97 99.01 0.0K
07:05 99.01 99.02 98.99 99.02 0.0K
07:10 99.02 99.03 98.98 98.99 0.0K
07:15 98.99 98.99 98.96 98.97 0.0K
07:20 98.97 98.97 98.91 98.91 0.0K
07:25 98.91 98.91 98.89 98.90 0.0K
07:30 98.90 98.91 98.88 98.88 0.0K
07:35 98.87 98.92 98.87 98.92 0.0K
07:40 98.92 98.94 98.91 98.92 0.0K
07:45 98.91 98.93 98.91 98.93 0.0K
07:50 98.93 98.95 98.93 98.94 0.0K
07:55 98.94 98.94 98.90 98.91 0.0K
08:00 98.91 98.92 98.88 98.88 0.0K
08:05 98.88 98.93 98.87 98.93 0.0K
08:10 98.93 98.98 98.93 98.97 0.0K
08:15 98.97 98.98 98.96 98.96 0.0K
08:20 98.96 98.99 98.96 98.98 0.0K
08:25 98.98 99.00 98.97 98.98 0.0K
08:30 98.98 98.99 98.97 98.97 0.0K
08:35 98.97 98.99 98.94 98.96 0.0K
08:40 98.96 98.98 98.95 98.95 0.0K
08:45 98.95 98.96 98.93 98.93 0.0K
08:50 98.93 98.93 98.89 98.90 0.0K
08:55 98.90 98.93 98.90 98.93 0.0K
09:00 98.93 98.95 98.92 98.93 0.0K
09:05 98.93 98.94 98.89 98.92 0.0K
09:10 98.92 98.92 98.90 98.91 0.0K
09:15 98.91 98.92 98.88 98.90 0.0K
09:20 98.90 98.91 98.87 98.91 0.0K
09:25 98.92 98.93 98.91 98.91 0.0K
09:30 98.91 98.91 98.89 98.90 0.0K
09:35 98.90 98.97 98.90 98.95 0.0K
09:40 98.95 98.98 98.94 98.96 0.0K
09:45 98.96 98.96 98.91 98.91 0.0K
09:50 98.91 98.93 98.89 98.93 0.0K
09:55 98.93 98.96 98.92 98.95 0.0K
10:00 98.95 98.96 98.91 98.91 0.0K
10:05 98.91 98.93 98.90 98.92 0.0K
10:10 98.92 98.93 98.91 98.92 0.0K
10:15 98.92 98.93 98.91 98.92 0.0K
10:20 98.92 98.97 98.92 98.95 0.0K
10:25 98.95 99.02 98.95 99.02 0.0K
10:30 99.02 99.03 99.01 99.03 0.0K
10:35 99.03 99.03 99.00 99.00 0.0K
10:40 99.00 99.00 98.99 99.00 0.0K
10:45 99.00 99.06 98.99 99.05 0.0K
10:50 99.05 99.06 99.02 99.02 0.0K
10:55 99.02 99.04 99.02 99.02 0.0K
11:00 99.02 99.03 99.01 99.01 0.0K
11:05 99.01 99.01 98.99 99.01 0.0K
11:10 99.01 99.03 99.01 99.02 0.0K
11:15 99.02 99.03 99.00 99.01 0.0K
11:20 99.01 99.03 99.01 99.02 0.0K
11:25 99.02 99.06 99.01 99.06 0.0K
11:30 99.06 99.06 99.03 99.03 0.0K
11:35 99.03 99.05 99.02 99.03 0.0K
11:40 99.03 99.04 99.01 99.02 0.0K
11:45 99.02 99.05 99.01 99.03 0.0K
11:50 99.03 99.05 99.02 99.04 0.0K
11:55 99.04 99.06 99.04 99.06 0.0K
12:00 99.06 99.10 99.06 99.08 0.0K
12:05 99.09 99.10 99.08 99.09 0.0K
12:10 99.09 99.09 99.07 99.08 0.0K
12:15 99.08 99.08 99.06 99.08 0.0K
12:20 99.08 99.08 99.06 99.06 0.0K
12:25 99.06 99.08 99.06 99.07 0.0K
12:30 99.07 99.09 99.07 99.09 0.0K
12:35 99.09 99.10 99.07 99.08 0.0K
12:40 99.08 99.08 99.06 99.06 0.0K
12:45 99.06 99.07 99.06 99.07 0.0K
12:50 99.07 99.10 99.07 99.10 0.0K
12:55 99.10 99.10 99.09 99.09 0.0K
13:00 99.09 99.09 99.07 99.07 0.0K
13:05 99.07 99.07 99.04 99.05 0.0K
13:10 99.05 99.05 99.02 99.02 0.0K
13:15 99.02 99.05 99.02 99.04 0.0K
13:20 99.04 99.05 99.04 99.05 0.0K
13:25 99.05 99.06 99.04 99.04 0.0K
13:30 99.04 99.04 99.01 99.01 0.0K
13:35 99.01 99.04 98.99 99.01 0.0K
13:40 99.02 99.02 98.97 98.97 0.0K
13:45 98.97 98.97 98.93 98.94 0.0K
13:50 98.94 98.94 98.91 98.91 0.0K
13:55 98.91 98.92 98.88 98.91 0.0K
14:00 98.91 98.93 98.89 98.89 0.0K
14:05 98.89 98.89 98.87 98.88 0.0K
14:10 98.88 98.90 98.87 98.87 0.0K
14:15 98.87 98.89 98.87 98.89 0.0K
14:20 98.89 98.89 98.87 98.87 0.0K
14:25 98.87 98.88 98.86 98.86 0.0K
14:30 98.86 98.86 98.85 98.85 0.0K
14:35 98.85 98.87 98.84 98.87 0.0K
14:40 98.87 98.87 98.86 98.87 0.0K
14:45 98.86 98.87 98.86 98.86 0.0K
14:50 98.86 98.87 98.86 98.87 0.0K
14:55 98.87 98.87 98.86 98.86 0.0K
15:00 98.86 98.87 98.86 98.86 0.0K
15:05 98.86 98.86 98.84 98.84 0.0K
15:10 98.84 98.85 98.81 98.83 0.0K
15:15 98.83 98.83 98.81 98.81 0.0K
15:20 98.80 98.81 98.79 98.79 0.0K
15:25 98.79 98.80 98.77 98.77 0.0K
15:30 98.77 98.79 98.76 98.79 0.0K
15:35 98.79 98.79 98.76 98.76 0.0K
15:40 98.76 98.77 98.75 98.77 0.0K
15:45 98.77 98.79 98.77 98.77 0.0K
15:50 98.77 98.77 98.75 98.75 0.0K
15:55 98.75 98.77 98.75 98.77 0.0K
16:00 98.77 98.78 98.77 98.78 0.0K
16:05 98.78 98.79 98.78 98.79 0.0K
16:10 98.79 98.81 98.79 98.81 0.0K
16:15 98.81 98.81 98.81 98.81 0.0K
16:20 98.81 98.81 98.80 98.80 0.0K
16:25 98.80 98.80 98.77 98.78 0.0K
16:30 98.78 98.78 98.76 98.76 0.0K
16:35 98.76 98.78 98.76 98.78 0.0K
16:40 98.78 98.78 98.78 98.78 0.0K
16:45 98.78 98.78 98.76 98.76 0.0K
16:50 98.76 98.77 98.76 98.76 0.0K
16:55 98.76 98.78 98.76 98.78 0.0K
17:00 98.78 98.80 98.78 98.80 0.0K
17:05 98.80 98.80 98.79 98.80 0.0K
17:10 98.80 98.81 98.80 98.81 0.0K
17:15 98.81 98.81 98.81 98.81 0.0K
17:20 98.80 98.80 98.79 98.79 0.0K
17:25 98.79 98.80 98.79 98.79 0.0K
17:30 98.79 98.79 98.79 98.79 0.0K
17:35 98.79 98.79 98.79 98.79 0.0K
17:40 98.79 98.79 98.78 98.78 0.0K
17:45 98.78 98.79 98.78 98.78 0.0K
17:50 98.78 98.79 98.78 98.79 0.0K
17:55 98.79 98.80 98.79 98.79 0.0K
18:00 98.79 98.80 98.78 98.78 0.0K
19:45 98.67 98.69 98.67 98.69 0.0K
19:50 98.69 98.69 98.67 98.68 0.0K
19:55 98.68 98.68 98.67 98.67 0.0K
20:00 98.67 98.68 98.62 98.62 0.0K
20:05 98.62 98.67 98.62 98.66 0.0K
20:10 98.66 98.66 98.63 98.63 0.0K
20:15 98.63 98.67 98.63 98.65 0.0K
20:20 98.65 98.66 98.64 98.66 0.0K
20:25 98.66 98.67 98.65 98.66 0.0K
20:30 98.66 98.67 98.65 98.67 0.0K
20:35 98.67 98.67 98.65 98.66 0.0K
20:40 98.66 98.66 98.62 98.62 0.0K
20:45 98.62 98.62 98.58 98.59 0.0K
20:50 98.59 98.61 98.58 98.60 0.0K
20:55 98.60 98.61 98.60 98.60 0.0K
21:00 98.60 98.63 98.60 98.63 0.0K
21:05 98.63 98.64 98.63 98.63 0.0K
21:10 98.63 98.65 98.63 98.65 0.0K
21:15 98.65 98.65 98.61 98.61 0.0K
21:20 98.62 98.63 98.61 98.61 0.0K
21:25 98.61 98.62 98.60 98.61 0.0K
21:30 98.61 98.63 98.61 98.63 0.0K
21:35 98.63 98.64 98.62 98.64 0.0K
21:40 98.64 98.67 98.64 98.65 0.0K
21:45 98.65 98.65 98.62 98.63 0.0K
21:50 98.63 98.64 98.63 98.64 0.0K
21:55 98.64 98.67 98.64 98.67 0.0K
22:00 98.67 98.68 98.63 98.64 0.0K
22:05 98.64 98.66 98.64 98.66 0.0K
22:10 98.66 98.68 98.65 98.67 0.0K
22:15 98.67 98.69 98.66 98.66 0.0K
22:20 98.66 98.66 98.64 98.65 0.0K
22:25 98.65 98.66 98.64 98.66 0.0K
22:30 98.66 98.66 98.62 98.63 0.0K
22:35 98.63 98.63 98.61 98.61 0.0K
22:40 98.61 98.64 98.61 98.62 0.0K
22:45 98.62 98.65 98.62 98.64 0.0K
22:50 98.64 98.64 98.62 98.63 0.0K
22:55 98.63 98.64 98.62 98.63 0.0K
23:00 98.63 98.65 98.63 98.63 0.0K
23:05 98.63 98.64 98.60 98.61 0.0K
23:10 98.61 98.61 98.58 98.59 0.0K
23:15 98.59 98.59 98.57 98.59 0.0K
23:20 98.59 98.60 98.59 98.60 0.0K
23:25 98.60 98.61 98.59 98.60 0.0K
23:30 98.60 98.61 98.58 98.59 0.0K
23:35 98.59 98.61 98.58 98.60 0.0K
23:40 98.60 98.60 98.58 98.58 0.0K
23:45 98.59 98.60 98.56 98.56 0.0K
23:50 98.56 98.56 98.55 98.56 0.0K
23:55 98.56 98.57 98.55 98.56 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