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 99.03 99.04 99.02 99.03 0.0K
00:05 99.03 99.05 99.01 99.05 0.0K
00:10 99.05 99.08 99.04 99.08 0.0K
00:15 99.08 99.08 99.03 99.04 0.0K
00:20 99.04 99.07 99.04 99.07 0.0K
00:25 99.07 99.09 99.07 99.08 0.0K
00:30 99.08 99.08 99.06 99.06 0.0K
00:35 99.06 99.07 99.04 99.06 0.0K
00:40 99.06 99.11 99.06 99.11 0.0K
00:45 99.11 99.12 99.09 99.09 0.0K
00:50 99.09 99.11 99.09 99.09 0.0K
00:55 99.09 99.10 99.08 99.08 0.0K
01:00 99.08 99.08 99.04 99.06 0.0K
01:05 99.06 99.08 99.04 99.05 0.0K
01:10 99.05 99.06 99.04 99.06 0.0K
01:15 99.06 99.06 99.03 99.03 0.0K
01:20 99.03 99.04 99.02 99.03 0.0K
01:25 99.03 99.04 99.02 99.02 0.0K
01:30 99.02 99.03 99.00 99.02 0.0K
01:35 99.02 99.04 99.02 99.02 0.0K
01:40 99.02 99.02 98.99 98.99 0.0K
01:45 98.99 99.00 98.96 98.97 0.0K
01:50 98.97 98.99 98.96 98.98 0.0K
01:55 98.98 98.98 98.94 98.95 0.0K
02:00 98.95 98.95 98.89 98.90 0.0K
02:05 98.90 98.98 98.90 98.98 0.0K
02:10 98.98 99.01 98.96 98.99 0.0K
02:15 98.99 98.99 98.97 98.99 0.0K
02:20 98.99 99.00 98.96 98.99 0.0K
02:25 98.99 99.00 98.97 99.00 0.0K
02:30 99.00 99.02 98.96 99.00 0.0K
02:35 99.01 99.02 98.98 98.98 0.0K
02:40 98.98 99.00 98.97 98.99 0.0K
02:45 98.99 99.00 98.97 98.97 0.0K
02:50 98.96 98.99 98.96 98.97 0.0K
02:55 98.97 98.98 98.94 98.97 0.0K
03:00 98.97 98.99 98.91 98.99 0.0K
03:05 98.98 98.99 98.95 98.95 0.0K
03:10 98.95 99.01 98.95 99.00 0.0K
03:15 99.00 99.04 99.00 99.00 0.0K
03:20 99.00 99.02 98.99 99.01 0.0K
03:25 99.01 99.05 99.01 99.03 0.0K
03:30 99.03 99.03 98.97 99.02 0.0K
03:35 99.02 99.02 98.98 99.02 0.0K
03:40 99.02 99.06 99.02 99.03 0.0K
03:45 99.03 99.03 98.99 99.02 0.0K
03:50 99.02 99.03 98.97 99.03 0.0K
03:55 99.03 99.04 99.01 99.03 0.0K
04:00 99.03 99.05 99.01 99.05 0.0K
04:05 99.04 99.09 99.04 99.08 0.0K
04:10 99.08 99.09 99.05 99.08 0.0K
04:15 99.08 99.08 99.05 99.06 0.0K
04:20 99.06 99.07 99.05 99.06 0.0K
04:25 99.06 99.09 99.06 99.08 0.0K
04:30 99.07 99.08 99.05 99.07 0.0K
04:35 99.07 99.10 99.06 99.09 0.0K
04:40 99.09 99.13 99.09 99.13 0.0K
04:45 99.13 99.15 99.13 99.14 0.0K
04:50 99.14 99.18 99.13 99.18 0.0K
04:55 99.18 99.20 99.17 99.19 0.0K
05:00 99.19 99.27 99.19 99.27 0.0K
05:05 99.27 99.35 99.26 99.35 0.0K
05:10 99.35 99.37 99.32 99.32 0.0K
05:15 99.32 99.33 99.30 99.33 0.0K
05:20 99.33 99.37 99.33 99.37 0.0K
05:25 99.37 99.41 99.36 99.41 0.0K
05:30 99.41 99.42 99.36 99.36 0.0K
05:35 99.36 99.37 99.33 99.33 0.0K
05:40 99.33 99.33 99.27 99.30 0.0K
05:45 99.30 99.30 99.27 99.29 0.0K
05:50 99.29 99.30 99.26 99.28 0.0K
05:55 99.28 99.31 99.28 99.30 0.0K
06:00 99.30 99.33 99.29 99.30 0.0K
06:05 99.30 99.30 99.28 99.30 0.0K
06:10 99.30 99.30 99.27 99.29 0.0K
06:15 99.29 99.29 99.24 99.29 0.0K
06:20 99.29 99.31 99.27 99.31 0.0K
06:25 99.32 99.34 99.31 99.34 0.0K
06:30 99.34 99.35 99.33 99.34 0.0K
06:35 99.34 99.37 99.34 99.36 0.0K
06:40 99.36 99.36 99.32 99.34 0.0K
06:45 99.34 99.36 99.34 99.34 0.0K
06:50 99.34 99.37 99.33 99.37 0.0K
06:55 99.37 99.39 99.36 99.37 0.0K
07:00 99.37 99.37 99.33 99.33 0.0K
07:05 99.33 99.37 99.33 99.34 0.0K
07:10 99.34 99.34 99.30 99.30 0.0K
07:15 99.30 99.30 99.29 99.30 0.0K
07:20 99.30 99.34 99.30 99.33 0.0K
07:25 99.33 99.35 99.32 99.34 0.0K
07:30 99.34 99.37 99.33 99.37 0.0K
07:35 99.36 99.37 99.35 99.36 0.0K
07:40 99.36 99.37 99.33 99.33 0.0K
07:45 99.33 99.35 99.32 99.35 0.0K
07:50 99.36 99.36 99.33 99.34 0.0K
07:55 99.34 99.34 99.25 99.25 0.0K
08:00 99.26 99.30 99.24 99.27 0.0K
08:05 99.27 99.27 99.22 99.27 0.0K
08:10 99.27 99.28 99.26 99.27 0.0K
08:15 99.27 99.30 99.27 99.29 0.0K
08:20 99.29 99.31 99.28 99.30 0.0K
08:25 99.31 99.33 99.31 99.33 0.0K
08:30 99.33 99.36 99.31 99.36 0.0K
08:35 99.36 99.37 99.32 99.32 0.0K
08:40 99.32 99.33 99.30 99.31 0.0K
08:45 99.31 99.32 99.28 99.32 0.0K
08:50 99.32 99.33 99.29 99.30 0.0K
08:55 99.30 99.30 99.27 99.28 0.0K
09:00 99.28 99.29 99.24 99.24 0.0K
09:05 99.24 99.26 99.23 99.25 0.0K
09:10 99.25 99.29 99.25 99.28 0.0K
09:15 99.28 99.28 99.25 99.28 0.0K
09:20 99.27 99.29 99.27 99.28 0.0K
09:25 99.28 99.28 99.26 99.26 0.0K
09:30 99.26 99.27 99.22 99.24 0.0K
09:35 99.24 99.25 99.14 99.14 0.0K
09:40 99.14 99.14 99.10 99.11 0.0K
09:45 99.11 99.13 99.08 99.11 0.0K
09:50 99.11 99.12 99.06 99.06 0.0K
09:55 99.06 99.09 99.05 99.09 0.0K
10:00 99.09 99.09 98.89 98.92 0.0K
10:05 98.93 98.94 98.85 98.90 0.0K
10:10 98.90 98.90 98.82 98.84 0.0K
10:15 98.84 98.85 98.82 98.83 0.0K
10:20 98.83 98.83 98.76 98.78 0.0K
10:25 98.78 98.78 98.70 98.75 0.0K
10:30 98.76 98.80 98.75 98.76 0.0K
10:35 98.76 98.78 98.74 98.76 0.0K
10:40 98.77 98.78 98.71 98.71 0.0K
10:45 98.71 98.79 98.70 98.78 0.0K
10:50 98.78 98.78 98.72 98.73 0.0K
10:55 98.73 98.73 98.65 98.72 0.0K
11:00 98.72 98.73 98.67 98.68 0.0K
11:05 98.68 98.70 98.67 98.68 0.0K
11:10 98.68 98.68 98.64 98.67 0.0K
11:15 98.67 98.67 98.60 98.60 0.0K
11:20 98.60 98.64 98.60 98.61 0.0K
11:25 98.62 98.62 98.58 98.59 0.0K
11:30 98.59 98.61 98.56 98.58 0.0K
11:35 98.59 98.60 98.57 98.58 0.0K
11:40 98.58 98.61 98.57 98.60 0.0K
11:45 98.60 98.64 98.60 98.64 0.0K
11:50 98.64 98.67 98.63 98.67 0.0K
11:55 98.67 98.70 98.66 98.70 0.0K
12:00 98.70 98.70 98.66 98.67 0.0K
12:05 98.67 98.72 98.67 98.70 0.0K
12:10 98.70 98.72 98.69 98.72 0.0K
12:15 98.72 98.73 98.70 98.71 0.0K
12:20 98.71 98.72 98.69 98.70 0.0K
12:25 98.70 98.70 98.67 98.68 0.0K
12:30 98.68 98.74 98.68 98.74 0.0K
12:35 98.74 98.82 98.74 98.74 0.0K
12:40 98.74 98.74 98.64 98.64 0.0K
12:45 98.63 98.63 98.54 98.59 0.0K
12:50 98.59 98.60 98.57 98.60 0.0K
12:55 98.60 98.64 98.60 98.64 0.0K
13:00 98.64 98.66 98.62 98.63 0.0K
13:05 98.63 98.65 98.63 98.64 0.0K
13:10 98.64 98.64 98.59 98.63 0.0K
13:15 98.63 98.65 98.57 98.57 0.0K
13:20 98.57 98.57 98.53 98.55 0.0K
13:25 98.55 98.56 98.51 98.53 0.0K
13:30 98.53 98.53 98.47 98.49 0.0K
13:35 98.49 98.49 98.46 98.46 0.0K
13:40 98.46 98.47 98.45 98.46 0.0K
13:45 98.46 98.48 98.45 98.47 0.0K
13:50 98.47 98.48 98.43 98.46 0.0K
13:55 98.46 98.46 98.43 98.45 0.0K
14:00 98.45 98.45 98.41 98.43 0.0K
14:05 98.43 98.46 98.43 98.44 0.0K
14:10 98.44 98.45 98.41 98.42 0.0K
14:15 98.42 98.44 98.40 98.40 0.0K
14:20 98.40 98.40 98.38 98.38 0.0K
14:25 98.38 98.43 98.37 98.42 0.0K
14:30 98.43 98.47 98.42 98.45 0.0K
14:35 98.46 98.46 98.41 98.43 0.0K
14:40 98.43 98.44 98.39 98.41 0.0K
14:45 98.41 98.41 98.38 98.38 0.0K
14:50 98.38 98.43 98.38 98.43 0.0K
14:55 98.43 98.44 98.41 98.42 0.0K
15:00 98.42 98.42 98.38 98.40 0.0K
15:05 98.40 98.40 98.38 98.38 0.0K
15:10 98.38 98.39 98.38 98.38 0.0K
15:15 98.38 98.43 98.38 98.41 0.0K
15:20 98.41 98.43 98.41 98.42 0.0K
15:25 98.42 98.43 98.41 98.42 0.0K
15:30 98.42 98.43 98.38 98.38 0.0K
15:35 98.38 98.39 98.38 98.39 0.0K
15:40 98.39 98.39 98.38 98.38 0.0K
15:45 98.39 98.40 98.39 98.40 0.0K
15:50 98.40 98.40 98.39 98.39 0.0K
15:55 98.39 98.41 98.37 98.38 0.0K
16:00 98.38 98.40 98.37 98.37 0.0K
16:05 98.37 98.37 98.36 98.37 0.0K
16:10 98.37 98.38 98.37 98.37 0.0K
16:15 98.38 98.38 98.37 98.37 0.0K
16:20 98.37 98.37 98.36 98.36 0.0K
16:25 98.36 98.36 98.35 98.36 0.0K
16:30 98.36 98.36 98.35 98.35 0.0K
16:35 98.35 98.38 98.35 98.38 0.0K
16:40 98.38 98.38 98.37 98.37 0.0K
16:45 98.37 98.39 98.37 98.39 0.0K
16:50 98.39 98.40 98.38 98.38 0.0K
16:55 98.38 98.39 98.38 98.38 0.0K
17:00 98.38 98.39 98.38 98.38 0.0K
17:05 98.38 98.38 98.37 98.38 0.0K
17:10 98.38 98.38 98.38 98.38 0.0K
17:15 98.38 98.38 98.38 98.38 0.0K
17:20 98.38 98.38 98.38 98.38 0.0K
17:25 98.38 98.38 98.38 98.38 0.0K
17:30 98.38 98.38 98.38 98.38 0.0K
17:35 98.38 98.38 98.38 98.38 0.0K
17:40 98.38 98.39 98.38 98.39 0.0K
17:45 98.39 98.39 98.38 98.39 0.0K
17:50 98.39 98.39 98.39 98.39 0.0K
17:55 98.39 98.39 98.39 98.39 0.0K
18:00 98.39 98.41 98.35 98.35 0.0K
18:05 98.35 98.35 98.35 98.35 0.0K
19:45 98.16 98.17 98.15 98.16 0.0K
19:50 98.16 98.22 98.16 98.22 0.0K
19:55 98.22 98.25 98.22 98.24 0.0K
20:00 98.24 98.26 98.21 98.24 0.0K
20:05 98.24 98.27 98.24 98.26 0.0K
20:10 98.26 98.26 98.23 98.23 0.0K
20:15 98.23 98.26 98.22 98.24 0.0K
20:20 98.24 98.25 98.23 98.25 0.0K
20:25 98.25 98.25 98.22 98.24 0.0K
20:30 98.24 98.24 98.19 98.20 0.0K
20:35 98.20 98.20 98.19 98.20 0.0K
20:40 98.20 98.22 98.17 98.17 0.0K
20:45 98.17 98.21 98.14 98.21 0.0K
20:50 98.21 98.28 98.19 98.22 0.0K
20:55 98.22 98.23 98.18 98.19 0.0K
21:00 98.19 98.22 98.19 98.20 0.0K
21:05 98.20 98.20 98.15 98.17 0.0K
21:10 98.17 98.18 98.14 98.16 0.0K
21:15 98.16 98.18 98.15 98.16 0.0K
21:20 98.16 98.19 98.16 98.19 0.0K
21:25 98.19 98.19 98.18 98.19 0.0K
21:30 98.19 98.21 98.17 98.20 0.0K
21:35 98.20 98.23 98.20 98.23 0.0K
21:40 98.23 98.25 98.21 98.24 0.0K
21:45 98.24 98.25 98.22 98.25 0.0K
21:50 98.25 98.25 98.23 98.24 0.0K
21:55 98.24 98.26 98.24 98.25 0.0K
22:00 98.25 98.27 98.24 98.26 0.0K
22:05 98.26 98.28 98.23 98.27 0.0K
22:10 98.27 98.27 98.23 98.23 0.0K
22:15 98.23 98.25 98.22 98.25 0.0K
22:20 98.25 98.27 98.24 98.24 0.0K
22:25 98.24 98.25 98.21 98.21 0.0K
22:30 98.21 98.21 98.18 98.18 0.0K
22:35 98.18 98.19 98.18 98.18 0.0K
22:40 98.18 98.20 98.18 98.18 0.0K
22:45 98.18 98.20 98.17 98.18 0.0K
22:50 98.18 98.19 98.17 98.17 0.0K
22:55 98.17 98.17 98.16 98.17 0.0K
23:00 98.17 98.17 98.15 98.15 0.0K
23:05 98.15 98.15 98.14 98.14 0.0K
23:10 98.14 98.14 98.12 98.12 0.0K
23:15 98.12 98.14 98.11 98.13 0.0K
23:20 98.13 98.14 98.13 98.14 0.0K
23:25 98.14 98.14 98.12 98.12 0.0K
23:30 98.12 98.13 98.11 98.12 0.0K
23:35 98.12 98.15 98.11 98.15 0.0K
23:40 98.15 98.15 98.12 98.13 0.0K
23:45 98.13 98.13 98.11 98.11 0.0K
23:50 98.11 98.11 98.09 98.09 0.0K
23:55 98.09 98.12 98.09 98.12 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