米ドル指数 (DXY)

DXY
🏛️ アメリカ →
97.95
最終更新: 2025-09-29
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 97.06 97.07 97.05 97.07 0.0K
00:05 97.07 97.07 97.05 97.06 0.0K
00:10 97.06 97.07 97.05 97.06 0.0K
00:15 97.06 97.06 97.05 97.05 0.0K
00:20 97.05 97.08 97.05 97.07 0.0K
00:25 97.07 97.09 97.07 97.09 0.0K
00:30 97.09 97.12 97.09 97.12 0.0K
00:35 97.12 97.13 97.11 97.11 0.0K
00:40 97.11 97.13 97.10 97.13 0.0K
00:45 97.13 97.15 97.13 97.15 0.0K
00:50 97.15 97.16 97.14 97.16 0.0K
00:55 97.16 97.19 97.15 97.18 0.0K
01:00 97.18 97.19 97.16 97.16 0.0K
01:05 97.16 97.20 97.16 97.20 0.0K
01:10 97.20 97.21 97.19 97.21 0.0K
01:15 97.21 97.21 97.19 97.19 0.0K
01:20 97.19 97.20 97.18 97.18 0.0K
01:25 97.18 97.18 97.15 97.16 0.0K
01:30 97.16 97.16 97.15 97.16 0.0K
01:35 97.16 97.20 97.16 97.19 0.0K
01:40 97.19 97.21 97.19 97.20 0.0K
01:45 97.20 97.23 97.20 97.23 0.0K
01:50 97.23 97.25 97.22 97.25 0.0K
01:55 97.25 97.25 97.23 97.23 0.0K
02:00 97.23 97.27 97.21 97.26 0.0K
02:05 97.26 97.28 97.26 97.27 0.0K
02:10 97.27 97.31 97.26 97.31 0.0K
02:15 97.31 97.31 97.24 97.25 0.0K
02:20 97.25 97.27 97.24 97.26 0.0K
02:25 97.26 97.27 97.24 97.26 0.0K
02:30 97.26 97.27 97.23 97.23 0.0K
02:35 97.23 97.24 97.23 97.23 0.0K
02:40 97.23 97.24 97.19 97.19 0.0K
02:45 97.19 97.21 97.18 97.21 0.0K
02:50 97.21 97.21 97.19 97.20 0.0K
02:55 97.20 97.24 97.20 97.22 0.0K
03:00 97.22 97.22 97.15 97.15 0.0K
03:05 97.15 97.15 97.11 97.11 0.0K
03:10 97.11 97.12 97.06 97.07 0.0K
03:15 97.07 97.08 97.04 97.04 0.0K
03:20 97.04 97.07 97.03 97.04 0.0K
03:25 97.04 97.05 97.00 97.00 0.0K
03:30 97.00 97.02 97.00 97.02 0.0K
03:35 97.01 97.02 96.97 96.98 0.0K
03:40 96.98 96.98 96.92 96.92 0.0K
03:45 96.93 96.93 96.90 96.91 0.0K
03:50 96.91 96.93 96.90 96.93 0.0K
03:55 96.93 96.96 96.93 96.95 0.0K
04:00 96.95 96.98 96.95 96.97 0.0K
04:05 96.97 97.00 96.96 96.97 0.0K
04:10 96.97 97.01 96.96 97.00 0.0K
04:15 97.00 97.02 96.99 97.01 0.0K
04:20 97.01 97.03 97.01 97.02 0.0K
04:25 97.02 97.03 97.01 97.01 0.0K
04:30 97.01 97.03 96.99 97.00 0.0K
04:35 97.00 97.01 96.99 96.99 0.0K
04:40 96.99 97.00 96.96 96.97 0.0K
04:45 96.97 96.98 96.96 96.96 0.0K
04:50 96.96 96.97 96.94 96.97 0.0K
04:55 96.97 96.99 96.97 96.99 0.0K
05:00 96.99 96.99 96.97 96.98 0.0K
05:05 96.98 96.98 96.95 96.95 0.0K
05:10 96.96 96.96 96.90 96.91 0.0K
05:15 96.90 96.93 96.89 96.92 0.0K
05:20 96.92 96.93 96.90 96.91 0.0K
05:25 96.92 96.92 96.89 96.90 0.0K
05:30 96.90 96.91 96.89 96.91 0.0K
05:35 96.91 96.91 96.84 96.85 0.0K
05:40 96.85 96.86 96.84 96.85 0.0K
05:45 96.85 96.91 96.85 96.90 0.0K
05:50 96.90 96.92 96.89 96.90 0.0K
05:55 96.90 96.91 96.88 96.91 0.0K
06:00 96.91 96.92 96.90 96.91 0.0K
06:05 96.91 96.93 96.91 96.91 0.0K
06:10 96.91 96.94 96.91 96.93 0.0K
06:15 96.94 96.95 96.93 96.94 0.0K
06:20 96.94 96.95 96.89 96.90 0.0K
06:25 96.90 96.92 96.90 96.91 0.0K
06:30 96.91 96.92 96.89 96.91 0.0K
06:35 96.91 96.93 96.91 96.92 0.0K
06:40 96.92 96.93 96.92 96.93 0.0K
06:45 96.93 96.93 96.90 96.91 0.0K
06:50 96.90 96.91 96.89 96.91 0.0K
06:55 96.91 96.92 96.90 96.91 0.0K
07:00 96.91 96.94 96.90 96.92 0.0K
07:05 96.92 96.96 96.91 96.96 0.0K
07:10 96.96 96.99 96.96 96.96 0.0K
07:15 96.96 96.97 96.96 96.97 0.0K
07:20 96.97 96.98 96.95 96.98 0.0K
07:25 96.98 96.99 96.97 96.98 0.0K
07:30 96.98 97.00 96.96 96.99 0.0K
07:35 96.99 97.00 96.96 97.00 0.0K
07:40 97.00 97.03 96.99 97.03 0.0K
07:45 97.03 97.05 97.03 97.05 0.0K
07:50 97.05 97.05 97.02 97.02 0.0K
07:55 97.02 97.02 96.97 97.01 0.0K
08:00 97.02 97.05 97.01 97.03 0.0K
08:05 97.03 97.07 97.03 97.07 0.0K
08:10 97.07 97.08 97.06 97.07 0.0K
08:15 97.07 97.08 97.04 97.06 0.0K
08:20 97.06 97.08 97.06 97.06 0.0K
08:25 97.06 97.07 97.05 97.05 0.0K
08:30 97.05 97.19 97.05 97.19 0.0K
08:35 97.19 97.19 97.13 97.14 0.0K
08:40 97.14 97.18 97.14 97.16 0.0K
08:45 97.16 97.18 97.15 97.15 0.0K
08:50 97.15 97.21 97.15 97.20 0.0K
08:55 97.20 97.24 97.19 97.24 0.0K
09:00 97.24 97.29 97.24 97.28 0.0K
09:05 97.28 97.33 97.25 97.25 0.0K
09:10 97.25 97.32 97.25 97.29 0.0K
09:15 97.29 97.32 97.27 97.32 0.0K
09:20 97.32 97.35 97.32 97.34 0.0K
09:25 97.34 97.35 97.33 97.34 0.0K
09:30 97.34 97.43 97.34 97.43 0.0K
09:35 97.43 97.53 97.43 97.53 0.0K
09:40 97.53 97.60 97.51 97.60 0.0K
09:45 97.60 97.60 97.53 97.55 0.0K
09:50 97.54 97.54 97.50 97.54 0.0K
09:55 97.54 97.55 97.48 97.48 0.0K
10:00 97.48 97.51 97.42 97.44 0.0K
10:05 97.44 97.44 97.42 97.43 0.0K
10:10 97.43 97.43 97.40 97.42 0.0K
10:15 97.42 97.43 97.39 97.43 0.0K
10:20 97.43 97.45 97.42 97.43 0.0K
10:25 97.43 97.43 97.41 97.41 0.0K
10:30 97.41 97.41 97.38 97.40 0.0K
10:35 97.40 97.46 97.40 97.45 0.0K
10:40 97.45 97.47 97.45 97.47 0.0K
10:45 97.47 97.47 97.38 97.41 0.0K
10:50 97.41 97.47 97.40 97.45 0.0K
10:55 97.45 97.45 97.42 97.43 0.0K
11:00 97.43 97.43 97.35 97.36 0.0K
11:05 97.36 97.43 97.36 97.42 0.0K
11:10 97.42 97.45 97.41 97.42 0.0K
11:15 97.42 97.43 97.37 97.37 0.0K
11:20 97.37 97.38 97.35 97.36 0.0K
11:25 97.36 97.37 97.35 97.35 0.0K
11:30 97.35 97.39 97.35 97.38 0.0K
11:35 97.38 97.40 97.38 97.39 0.0K
11:40 97.39 97.45 97.39 97.45 0.0K
11:45 97.45 97.48 97.44 97.45 0.0K
11:50 97.45 97.48 97.45 97.46 0.0K
11:55 97.46 97.46 97.41 97.41 0.0K
12:00 97.41 97.41 97.37 97.37 0.0K
12:05 97.37 97.43 97.37 97.43 0.0K
12:10 97.43 97.44 97.41 97.41 0.0K
12:15 97.41 97.44 97.39 97.44 0.0K
12:20 97.44 97.46 97.43 97.43 0.0K
12:25 97.43 97.44 97.42 97.43 0.0K
12:30 97.43 97.45 97.43 97.45 0.0K
12:35 97.45 97.45 97.43 97.43 0.0K
12:40 97.43 97.43 97.41 97.43 0.0K
12:45 97.43 97.43 97.40 97.41 0.0K
12:50 97.41 97.41 97.36 97.36 0.0K
12:55 97.36 97.37 97.35 97.36 0.0K
13:00 97.36 97.36 97.34 97.34 0.0K
13:05 97.34 97.35 97.33 97.34 0.0K
13:10 97.34 97.34 97.31 97.33 0.0K
13:15 97.33 97.34 97.32 97.34 0.0K
13:20 97.34 97.35 97.32 97.32 0.0K
13:25 97.32 97.33 97.31 97.32 0.0K
13:30 97.32 97.32 97.30 97.31 0.0K
13:35 97.31 97.32 97.30 97.31 0.0K
13:40 97.31 97.32 97.30 97.31 0.0K
13:45 97.31 97.33 97.31 97.33 0.0K
13:50 97.33 97.35 97.33 97.34 0.0K
13:55 97.34 97.36 97.34 97.35 0.0K
14:00 97.35 97.38 97.35 97.36 0.0K
14:05 97.35 97.38 97.35 97.37 0.0K
14:10 97.37 97.37 97.33 97.34 0.0K
14:15 97.34 97.36 97.33 97.35 0.0K
14:20 97.35 97.37 97.34 97.37 0.0K
14:25 97.37 97.37 97.34 97.35 0.0K
14:30 97.35 97.37 97.34 97.36 0.0K
14:35 97.36 97.38 97.36 97.37 0.0K
14:40 97.37 97.39 97.37 97.39 0.0K
14:45 97.39 97.39 97.36 97.37 0.0K
14:50 97.37 97.37 97.34 97.35 0.0K
14:55 97.35 97.35 97.34 97.35 0.0K
15:00 97.35 97.36 97.34 97.36 0.0K
15:05 97.36 97.36 97.35 97.35 0.0K
15:10 97.35 97.35 97.33 97.34 0.0K
15:15 97.34 97.34 97.32 97.34 0.0K
15:20 97.34 97.34 97.33 97.34 0.0K
15:25 97.34 97.35 97.33 97.34 0.0K
15:30 97.34 97.37 97.34 97.37 0.0K
15:35 97.37 97.38 97.37 97.37 0.0K
15:40 97.37 97.38 97.37 97.37 0.0K
15:45 97.37 97.38 97.37 97.38 0.0K
15:50 97.38 97.38 97.37 97.37 0.0K
15:55 97.37 97.38 97.37 97.37 0.0K
16:00 97.37 97.40 97.37 97.38 0.0K
16:05 97.38 97.39 97.38 97.39 0.0K
16:10 97.39 97.39 97.38 97.38 0.0K
16:15 97.38 97.38 97.37 97.37 0.0K
16:20 97.37 97.38 97.37 97.38 0.0K
16:25 97.38 97.38 97.37 97.37 0.0K
16:30 97.37 97.40 97.37 97.40 0.0K
16:35 97.40 97.40 97.38 97.38 0.0K
16:40 97.38 97.38 97.37 97.38 0.0K
16:45 97.38 97.39 97.38 97.39 0.0K
16:50 97.39 97.40 97.39 97.40 0.0K
16:55 97.40 97.40 97.36 97.36 0.0K
17:00 97.36 97.38 97.36 97.37 0.0K
17:05 97.37 97.38 97.34 97.34 0.0K
17:10 97.34 97.36 97.34 97.35 0.0K
17:15 97.35 97.36 97.35 97.35 0.0K
17:20 97.35 97.35 97.34 97.35 0.0K
17:25 97.35 97.35 97.34 97.34 0.0K
17:30 97.34 97.35 97.34 97.35 0.0K
17:35 97.35 97.36 97.35 97.36 0.0K
17:40 97.36 97.36 97.36 97.36 0.0K
17:45 97.36 97.36 97.36 97.36 0.0K
17:50 97.36 97.36 97.36 97.36 0.0K
17:55 97.36 97.36 97.35 97.36 0.0K
18:00 97.36 97.36 97.36 97.36 0.0K
18:05 97.36 97.36 97.36 97.36 0.0K
19:45 97.34 97.35 97.34 97.34 0.0K
19:50 97.34 97.34 97.34 97.34 0.0K
19:55 97.34 97.35 97.33 97.34 0.0K
20:00 97.34 97.34 97.33 97.34 0.0K
20:05 97.34 97.40 97.34 97.40 0.0K
20:10 97.41 97.44 97.40 97.43 0.0K
20:15 97.43 97.43 97.42 97.42 0.0K
20:20 97.42 97.43 97.42 97.43 0.0K
20:25 97.43 97.45 97.42 97.43 0.0K
20:30 97.43 97.43 97.41 97.42 0.0K
20:35 97.42 97.42 97.41 97.41 0.0K
20:40 97.41 97.42 97.41 97.41 0.0K
20:45 97.41 97.42 97.41 97.42 0.0K
20:50 97.42 97.42 97.35 97.36 0.0K
20:55 97.36 97.37 97.35 97.37 0.0K
21:00 97.37 97.41 97.36 97.40 0.0K
21:05 97.40 97.41 97.40 97.41 0.0K
21:10 97.41 97.42 97.40 97.42 0.0K
21:15 97.42 97.44 97.41 97.43 0.0K
21:20 97.43 97.43 97.42 97.42 0.0K
21:25 97.42 97.43 97.41 97.42 0.0K
21:30 97.42 97.42 97.38 97.39 0.0K
21:35 97.39 97.40 97.39 97.39 0.0K
21:40 97.39 97.41 97.39 97.41 0.0K
21:45 97.41 97.43 97.41 97.43 0.0K
21:50 97.43 97.46 97.43 97.44 0.0K
21:55 97.44 97.45 97.43 97.44 0.0K
22:00 97.44 97.47 97.44 97.47 0.0K
22:05 97.47 97.47 97.45 97.46 0.0K
22:10 97.46 97.46 97.45 97.46 0.0K
22:15 97.46 97.46 97.45 97.46 0.0K
22:20 97.46 97.47 97.45 97.45 0.0K
22:25 97.45 97.45 97.44 97.45 0.0K
22:30 97.45 97.46 97.43 97.43 0.0K
22:35 97.43 97.43 97.41 97.42 0.0K
22:40 97.42 97.42 97.41 97.42 0.0K
22:45 97.42 97.43 97.41 97.43 0.0K
22:50 97.43 97.43 97.42 97.42 0.0K
22:55 97.42 97.42 97.41 97.42 0.0K
23:00 97.42 97.42 97.38 97.38 0.0K
23:05 97.38 97.39 97.38 97.38 0.0K
23:10 97.38 97.40 97.38 97.38 0.0K
23:15 97.38 97.38 97.36 97.37 0.0K
23:20 97.37 97.37 97.33 97.34 0.0K
23:25 97.34 97.35 97.32 97.32 0.0K
23:30 97.32 97.32 97.31 97.32 0.0K
23:35 97.32 97.34 97.32 97.33 0.0K
23:40 97.33 97.34 97.32 97.34 0.0K
23:45 97.34 97.37 97.28 97.33 0.0K
23:50 97.33 97.37 97.32 97.35 0.0K
23:55 97.35 97.37 97.33 97.36 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