米ドル指数 (DXY)

DXY
🏛️ アメリカ →
97.81
最終更新: 2025-09-30
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 98.23 98.23 98.22 98.22 0.0K
00:05 98.22 98.22 98.22 98.22 0.0K
00:10 98.22 98.23 98.22 98.23 0.0K
00:15 98.23 98.24 98.23 98.23 0.0K
00:20 98.23 98.24 98.22 98.24 0.0K
00:25 98.24 98.24 98.24 98.24 0.0K
00:30 98.24 98.25 98.23 98.23 0.0K
00:35 98.23 98.23 98.22 98.22 0.0K
00:40 98.22 98.22 98.21 98.22 0.0K
00:45 98.22 98.23 98.22 98.23 0.0K
00:50 98.23 98.24 98.23 98.24 0.0K
00:55 98.24 98.25 98.24 98.24 0.0K
01:00 98.24 98.26 98.24 98.25 0.0K
01:05 98.25 98.26 98.24 98.24 0.0K
01:10 98.24 98.25 98.24 98.25 0.0K
01:15 98.25 98.25 98.24 98.25 0.0K
01:20 98.25 98.25 98.23 98.23 0.0K
01:25 98.23 98.25 98.23 98.23 0.0K
01:30 98.23 98.23 98.22 98.22 0.0K
01:35 98.22 98.23 98.22 98.23 0.0K
01:40 98.23 98.23 98.21 98.22 0.0K
01:45 98.22 98.24 98.22 98.23 0.0K
01:50 98.23 98.24 98.22 98.23 0.0K
01:55 98.22 98.24 98.22 98.22 0.0K
02:00 98.22 98.22 98.20 98.22 0.0K
02:05 98.22 98.22 98.18 98.19 0.0K
02:10 98.19 98.20 98.19 98.20 0.0K
02:15 98.20 98.21 98.19 98.19 0.0K
02:20 98.19 98.19 98.18 98.19 0.0K
02:25 98.19 98.21 98.19 98.20 0.0K
02:30 98.20 98.23 98.20 98.22 0.0K
02:35 98.22 98.24 98.22 98.23 0.0K
02:40 98.23 98.25 98.23 98.23 0.0K
02:45 98.23 98.24 98.20 98.21 0.0K
02:50 98.21 98.22 98.20 98.22 0.0K
02:55 98.22 98.25 98.22 98.24 0.0K
03:00 98.24 98.26 98.21 98.21 0.0K
03:05 98.21 98.22 98.20 98.22 0.0K
03:10 98.22 98.23 98.21 98.23 0.0K
03:15 98.23 98.26 98.23 98.26 0.0K
03:20 98.26 98.30 98.26 98.30 0.0K
03:25 98.30 98.30 98.24 98.24 0.0K
03:30 98.24 98.25 98.23 98.23 0.0K
03:35 98.23 98.24 98.22 98.23 0.0K
03:40 98.23 98.25 98.23 98.24 0.0K
03:45 98.24 98.26 98.24 98.26 0.0K
03:50 98.26 98.28 98.26 98.27 0.0K
03:55 98.28 98.29 98.26 98.27 0.0K
04:00 98.27 98.27 98.25 98.26 0.0K
04:05 98.26 98.27 98.20 98.21 0.0K
04:10 98.21 98.25 98.21 98.25 0.0K
04:15 98.25 98.25 98.22 98.23 0.0K
04:20 98.23 98.27 98.23 98.26 0.0K
04:25 98.26 98.26 98.25 98.25 0.0K
04:30 98.25 98.25 98.23 98.23 0.0K
04:35 98.23 98.24 98.22 98.22 0.0K
04:40 98.22 98.22 98.18 98.22 0.0K
04:45 98.22 98.24 98.21 98.23 0.0K
04:50 98.23 98.23 98.21 98.22 0.0K
04:55 98.22 98.22 98.19 98.19 0.0K
05:00 98.19 98.21 98.18 98.19 0.0K
05:05 98.19 98.23 98.19 98.23 0.0K
05:10 98.23 98.24 98.23 98.24 0.0K
05:15 98.23 98.25 98.22 98.25 0.0K
05:20 98.25 98.29 98.25 98.28 0.0K
05:25 98.28 98.31 98.28 98.31 0.0K
05:30 98.31 98.32 98.28 98.28 0.0K
05:35 98.28 98.30 98.28 98.30 0.0K
05:40 98.30 98.31 98.30 98.30 0.0K
05:45 98.30 98.31 98.29 98.31 0.0K
05:50 98.31 98.32 98.30 98.31 0.0K
05:55 98.31 98.32 98.30 98.30 0.0K
06:00 98.30 98.30 98.28 98.29 0.0K
06:05 98.29 98.30 98.26 98.26 0.0K
06:10 98.26 98.26 98.21 98.21 0.0K
06:15 98.21 98.24 98.20 98.22 0.0K
06:20 98.22 98.23 98.21 98.22 0.0K
06:25 98.22 98.23 98.21 98.22 0.0K
06:30 98.22 98.23 98.20 98.20 0.0K
06:35 98.21 98.21 98.20 98.20 0.0K
06:40 98.20 98.21 98.19 98.21 0.0K
06:45 98.21 98.22 98.21 98.22 0.0K
06:50 98.22 98.22 98.21 98.22 0.0K
06:55 98.22 98.24 98.22 98.24 0.0K
07:00 98.24 98.25 98.24 98.25 0.0K
07:05 98.25 98.31 98.25 98.29 0.0K
07:10 98.29 98.30 98.29 98.29 0.0K
07:15 98.29 98.30 98.29 98.29 0.0K
07:20 98.29 98.31 98.29 98.30 0.0K
07:25 98.30 98.31 98.30 98.30 0.0K
07:30 98.30 98.31 98.30 98.31 0.0K
07:35 98.31 98.32 98.30 98.30 0.0K
07:40 98.30 98.32 98.29 98.31 0.0K
07:45 98.31 98.31 98.29 98.31 0.0K
07:50 98.31 98.32 98.30 98.32 0.0K
07:55 98.32 98.34 98.31 98.31 0.0K
08:00 98.31 98.31 98.28 98.28 0.0K
08:05 98.28 98.28 98.27 98.28 0.0K
08:10 98.28 98.29 98.26 98.29 0.0K
08:15 98.29 98.29 98.21 98.25 0.0K
08:20 98.25 98.31 98.25 98.30 0.0K
08:25 98.30 98.32 98.30 98.32 0.0K
08:30 98.32 98.36 98.25 98.35 0.0K
08:35 98.35 98.40 98.35 98.38 0.0K
08:40 98.38 98.41 98.37 98.37 0.0K
08:45 98.37 98.40 98.36 98.38 0.0K
08:50 98.38 98.39 98.35 98.36 0.0K
08:55 98.36 98.38 98.28 98.30 0.0K
09:00 98.30 98.31 98.28 98.31 0.0K
09:05 98.31 98.36 98.31 98.36 0.0K
09:10 98.36 98.36 98.33 98.36 0.0K
09:15 98.36 98.37 98.30 98.30 0.0K
09:20 98.30 98.30 98.24 98.26 0.0K
09:25 98.26 98.27 98.24 98.27 0.0K
09:30 98.27 98.27 98.24 98.26 0.0K
09:35 98.26 98.27 98.24 98.25 0.0K
09:40 98.24 98.26 98.24 98.26 0.0K
09:45 98.26 98.26 98.24 98.24 0.0K
09:50 98.24 98.28 98.24 98.28 0.0K
09:55 98.28 98.28 98.26 98.28 0.0K
10:00 98.28 98.37 98.28 98.34 0.0K
10:05 98.34 98.37 98.33 98.36 0.0K
10:10 98.36 98.37 98.28 98.31 0.0K
10:15 98.30 98.35 98.30 98.31 0.0K
10:20 98.31 98.36 98.31 98.35 0.0K
10:25 98.35 98.37 98.35 98.36 0.0K
10:30 98.35 98.41 98.34 98.40 0.0K
10:35 98.40 98.43 98.40 98.40 0.0K
10:40 98.40 98.41 98.39 98.41 0.0K
10:45 98.41 98.42 98.40 98.42 0.0K
10:50 98.42 98.44 98.42 98.42 0.0K
10:55 98.42 98.43 98.41 98.42 0.0K
11:00 98.42 98.43 98.40 98.40 0.0K
11:05 98.40 98.44 98.40 98.43 0.0K
11:10 98.43 98.43 98.41 98.42 0.0K
11:15 98.42 98.42 98.41 98.41 0.0K
11:20 98.41 98.41 98.38 98.39 0.0K
11:25 98.39 98.41 98.37 98.37 0.0K
11:30 98.37 98.39 98.35 98.36 0.0K
11:35 98.36 98.37 98.35 98.35 0.0K
11:40 98.35 98.35 98.34 98.34 0.0K
11:45 98.34 98.34 98.31 98.33 0.0K
11:50 98.33 98.34 98.32 98.33 0.0K
11:55 98.33 98.34 98.32 98.32 0.0K
12:00 98.33 98.33 98.32 98.33 0.0K
12:05 98.33 98.40 98.33 98.40 0.0K
12:10 98.40 98.42 98.40 98.41 0.0K
12:15 98.41 98.41 98.39 98.39 0.0K
12:20 98.39 98.41 98.37 98.41 0.0K
12:25 98.41 98.43 98.41 98.41 0.0K
12:30 98.41 98.41 98.39 98.39 0.0K
12:35 98.39 98.39 98.37 98.37 0.0K
12:40 98.37 98.37 98.36 98.37 0.0K
12:45 98.37 98.39 98.37 98.39 0.0K
12:50 98.39 98.39 98.38 98.38 0.0K
12:55 98.38 98.39 98.37 98.38 0.0K
13:00 98.38 98.40 98.38 98.40 0.0K
13:05 98.41 98.42 98.40 98.41 0.0K
13:10 98.41 98.41 98.40 98.40 0.0K
13:15 98.40 98.40 98.38 98.38 0.0K
13:20 98.38 98.40 98.38 98.40 0.0K
13:25 98.40 98.40 98.39 98.39 0.0K
13:30 98.39 98.40 98.39 98.40 0.0K
13:35 98.40 98.41 98.40 98.40 0.0K
13:40 98.40 98.40 98.39 98.40 0.0K
13:45 98.40 98.41 98.39 98.40 0.0K
13:50 98.40 98.41 98.40 98.40 0.0K
13:55 98.40 98.40 98.39 98.39 0.0K
14:00 98.39 98.40 98.38 98.38 0.0K
14:05 98.38 98.38 98.35 98.36 0.0K
14:10 98.36 98.36 98.34 98.34 0.0K
14:15 98.34 98.35 98.33 98.34 0.0K
14:20 98.34 98.35 98.33 98.34 0.0K
14:25 98.34 98.34 98.33 98.33 0.0K
14:30 98.33 98.34 98.33 98.33 0.0K
14:35 98.33 98.33 98.32 98.32 0.0K
14:40 98.32 98.34 98.32 98.34 0.0K
14:45 98.34 98.35 98.32 98.33 0.0K
14:50 98.33 98.34 98.33 98.34 0.0K
14:55 98.34 98.35 98.33 98.35 0.0K
15:00 98.35 98.35 98.32 98.33 0.0K
15:05 98.33 98.33 98.30 98.31 0.0K
15:10 98.31 98.31 98.29 98.30 0.0K
15:15 98.30 98.30 98.28 98.28 0.0K
15:20 98.28 98.32 98.28 98.31 0.0K
15:25 98.31 98.32 98.31 98.31 0.0K
15:30 98.31 98.32 98.30 98.31 0.0K
15:35 98.31 98.31 98.28 98.29 0.0K
15:40 98.29 98.29 98.28 98.29 0.0K
15:45 98.29 98.29 98.28 98.29 0.0K
15:50 98.29 98.29 98.28 98.29 0.0K
15:55 98.29 98.29 98.28 98.29 0.0K
16:00 98.28 98.30 98.28 98.29 0.0K
16:05 98.29 98.30 98.29 98.30 0.0K
16:10 98.30 98.31 98.30 98.30 0.0K
16:15 98.30 98.30 98.28 98.29 0.0K
16:20 98.29 98.29 98.28 98.28 0.0K
16:25 98.28 98.30 98.28 98.28 0.0K
16:30 98.28 98.29 98.28 98.29 0.0K
16:35 98.29 98.29 98.28 98.28 0.0K
16:40 98.28 98.28 98.27 98.27 0.0K
16:45 98.27 98.27 98.27 98.27 0.0K
16:50 98.27 98.27 98.27 98.27 0.0K
16:55 98.27 98.29 98.27 98.29 0.0K
17:00 98.29 98.30 98.29 98.29 0.0K
17:05 98.29 98.30 98.29 98.30 0.0K
17:10 98.30 98.30 98.30 98.30 0.0K
17:15 98.30 98.30 98.28 98.29 0.0K
17:20 98.29 98.29 98.28 98.29 0.0K
17:25 98.29 98.29 98.28 98.28 0.0K
17:30 98.28 98.29 98.28 98.29 0.0K
17:35 98.29 98.29 98.29 98.29 0.0K
17:40 98.29 98.29 98.29 98.29 0.0K
17:45 98.29 98.29 98.29 98.29 0.0K
17:50 98.29 98.29 98.29 98.29 0.0K
17:55 98.29 98.29 98.29 98.29 0.0K
18:00 98.29 98.29 98.26 98.26 0.0K
18:05 98.26 98.26 98.26 98.26 0.0K
19:45 98.24 98.24 98.23 98.24 0.0K
19:50 98.24 98.24 98.22 98.23 0.0K
19:55 98.23 98.24 98.23 98.23 0.0K
20:00 98.23 98.24 98.22 98.24 0.0K
20:05 98.23 98.25 98.22 98.23 0.0K
20:10 98.23 98.24 98.22 98.23 0.0K
20:15 98.23 98.26 98.23 98.23 0.0K
20:20 98.23 98.24 98.23 98.23 0.0K
20:25 98.23 98.24 98.23 98.23 0.0K
20:30 98.24 98.24 98.21 98.22 0.0K
20:35 98.22 98.22 98.20 98.21 0.0K
20:40 98.21 98.22 98.21 98.21 0.0K
20:45 98.21 98.22 98.21 98.21 0.0K
20:50 98.21 98.21 98.20 98.21 0.0K
20:55 98.21 98.21 98.18 98.19 0.0K
21:00 98.19 98.19 98.17 98.18 0.0K
21:05 98.18 98.18 98.16 98.17 0.0K
21:10 98.17 98.18 98.17 98.18 0.0K
21:15 98.18 98.19 98.17 98.19 0.0K
21:20 98.19 98.19 98.18 98.18 0.0K
21:25 98.18 98.18 98.17 98.17 0.0K
21:30 98.17 98.18 98.16 98.17 0.0K
21:35 98.17 98.18 98.17 98.18 0.0K
21:40 98.18 98.18 98.17 98.18 0.0K
21:45 98.18 98.18 98.16 98.16 0.0K
21:50 98.16 98.16 98.13 98.14 0.0K
21:55 98.14 98.14 98.11 98.12 0.0K
22:00 98.12 98.13 98.11 98.12 0.0K
22:05 98.12 98.12 98.10 98.10 0.0K
22:10 98.10 98.11 98.09 98.11 0.0K
22:15 98.11 98.12 98.10 98.10 0.0K
22:20 98.10 98.11 98.10 98.11 0.0K
22:25 98.11 98.11 98.10 98.11 0.0K
22:30 98.11 98.12 98.10 98.11 0.0K
22:35 98.11 98.11 98.10 98.11 0.0K
22:40 98.11 98.11 98.10 98.10 0.0K
22:45 98.10 98.12 98.10 98.11 0.0K
22:50 98.11 98.13 98.11 98.13 0.0K
22:55 98.13 98.14 98.13 98.14 0.0K
23:00 98.14 98.15 98.14 98.15 0.0K
23:05 98.15 98.15 98.13 98.14 0.0K
23:10 98.13 98.14 98.13 98.13 0.0K
23:15 98.13 98.14 98.13 98.14 0.0K
23:20 98.14 98.14 98.11 98.11 0.0K
23:25 98.11 98.12 98.11 98.11 0.0K
23:30 98.11 98.12 98.11 98.11 0.0K
23:35 98.11 98.12 98.11 98.11 0.0K
23:40 98.11 98.12 98.11 98.12 0.0K
23:45 98.12 98.12 98.10 98.11 0.0K
23:50 98.11 98.12 98.11 98.11 0.0K
23:55 98.11 98.12 98.11 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