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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 103.95 104.10 103.39 103.52 0.0M
2022-12-29 104.37 104.45 103.78 103.84 0.0M
2022-12-28 104.33 104.56 103.85 104.46 0.0M
2022-12-27 104.12 104.40 103.89 104.18 0.0M
2022-12-23 104.39 104.54 104.12 104.31 0.0M
2022-12-22 104.22 104.60 103.75 104.43 0.0M
2022-12-21 103.95 104.38 103.85 104.16 0.0M
2022-12-20 104.73 104.79 103.78 103.97 0.0M
2022-12-19 104.84 104.93 104.13 104.72 0.0M
2022-12-16 104.45 104.84 104.21 104.70 0.0M
2022-12-15 103.67 104.88 103.54 104.56 0.0M
2022-12-14 104.07 104.16 103.45 103.77 0.0M
2022-12-13 104.99 105.09 103.59 103.98 0.0M
2022-12-12 104.93 105.25 104.67 105.13 0.0M
2022-12-09 104.86 105.14 104.48 104.81 0.0M
2022-12-08 105.20 105.43 104.72 104.77 0.0M
2022-12-07 105.63 105.82 104.88 105.10 0.0M
2022-12-06 105.16 105.63 104.89 105.58 0.0M
2022-12-05 104.51 105.40 104.11 105.29 0.0M
2022-12-02 104.82 105.58 104.38 104.55 0.0M
2022-12-01 105.70 105.90 104.66 104.73 0.0M
2022-11-30 106.72 107.19 105.78 105.95 0.0M
2022-11-29 106.57 106.88 106.06 106.82 0.0M
2022-11-28 106.06 106.75 105.32 106.68 0.0M
2022-11-25 105.95 106.42 105.69 105.96 0.0M
2022-11-24 105.99 106.08 105.63 105.82 0.0M
2022-11-23 107.08 107.22 106.03 106.08 0.0M
2022-11-22 107.70 107.75 107.12 107.22 0.0M
2022-11-21 106.97 107.99 106.89 107.83 0.0M
2022-11-18 106.69 107.04 106.34 106.93 0.0M
2022-11-17 106.27 107.24 106.10 106.69 0.0M
2022-11-16 106.58 106.78 105.86 106.28 0.0M
2022-11-15 107.00 107.10 105.34 106.40 0.0M
2022-11-14 106.42 107.27 106.48 106.66 0.0M
2022-11-11 108.23 108.44 106.28 106.29 0.0M
2022-11-10 110.30 110.99 107.71 108.21 0.0M
2022-11-09 109.65 110.64 109.45 110.55 0.0M
2022-11-08 110.06 110.61 109.37 109.64 0.0M
2022-11-07 110.79 111.27 110.05 110.12 0.0M
2022-11-04 112.97 112.99 110.72 110.88 0.0M
2022-11-03 112.17 113.15 111.82 112.93 0.0M
2022-11-02 111.53 112.15 110.43 111.34 0.0M
2022-11-01 111.52 111.78 110.72 111.48 0.0M
2022-10-31 110.67 111.67 110.72 111.53 0.0M
2022-10-28 110.50 111.04 110.29 110.75 0.0M
2022-10-27 109.62 110.62 109.53 110.59 0.0M
2022-10-26 110.96 111.14 109.63 109.70 0.0M
2022-10-25 111.82 112.13 110.76 110.95 0.0M
2022-10-24 111.88 112.53 111.47 111.99 0.0M
2022-10-21 112.94 113.94 111.70 112.01 0.0M
2022-10-20 112.99 113.09 112.17 112.88 0.0M
2022-10-19 111.91 113.09 111.92 112.98 0.0M
2022-10-18 112.07 112.45 111.77 112.13 0.0M
2022-10-17 113.22 113.22 111.92 112.04 0.0M
2022-10-14 112.47 113.42 112.16 113.31 0.0M
2022-10-13 113.24 113.92 112.15 112.36 0.0M
2022-10-12 113.31 113.59 113.05 113.32 0.0M
2022-10-11 113.08 113.50 112.41 113.22 0.0M
2022-10-10 112.75 113.33 112.62 113.14 0.0M
2022-10-07 112.25 112.88 111.95 112.80 0.0M
2022-10-06 111.02 112.31 110.78 112.26 0.0M
2022-10-05 110.22 111.73 110.09 111.07 0.0M
2022-10-04 111.59 111.89 110.06 110.06 0.0M
2022-10-03 112.17 112.54 111.47 111.75 0.0M
2022-09-30 111.75 112.67 111.58 112.12 0.0M
2022-09-29 113.01 113.79 111.77 112.25 0.0M
2022-09-28 114.19 114.78 112.56 112.60 0.0M
2022-09-27 114.02 114.47 113.33 114.11 0.0M
2022-09-26 113.02 114.53 112.94 114.10 0.0M
2022-09-23 111.24 113.23 111.08 113.19 0.0M
2022-09-22 111.48 111.81 110.46 111.35 0.0M
2022-09-21 110.16 111.58 110.13 110.64 0.0M
2022-09-20 109.58 110.29 109.36 110.22 0.0M
2022-09-19 109.64 110.17 109.49 109.74 0.0M
2022-09-16 109.80 110.26 109.47 109.76 0.0M
2022-09-15 109.61 109.92 109.42 109.74 0.0M
2022-09-14 109.97 109.93 109.28 109.66 0.0M
2022-09-13 108.23 110.01 107.68 109.81 0.0M
2022-09-12 108.60 108.86 107.81 108.33 0.0M
2022-09-09 109.58 109.54 108.36 109.00 0.0M
2022-09-08 109.67 110.24 109.33 109.71 0.0M
2022-09-07 110.32 110.79 109.53 109.84 0.0M
2022-09-06 109.60 110.55 109.38 110.21 0.0M
2022-09-05 109.61 110.27 109.72 109.83 0.0M
2022-09-02 109.64 109.72 108.93 109.53 0.0M
2022-09-01 108.84 109.98 108.77 109.69 0.0M
2022-08-31 108.75 109.20 108.38 108.70 0.0M
2022-08-30 108.70 109.11 108.29 108.77 0.0M
2022-08-29 108.84 109.48 108.49 108.83 0.0M
2022-08-26 108.47 108.87 107.59 108.80 0.0M
2022-08-25 108.62 108.69 107.99 108.47 0.0M
2022-08-24 108.52 109.11 108.36 108.68 0.0M
2022-08-23 109.00 109.27 108.08 108.62 0.0M
2022-08-22 108.10 109.10 108.08 109.05 0.0M
2022-08-19 107.50 108.22 107.47 108.17 0.0M
2022-08-18 106.67 107.56 106.50 107.48 0.0M
2022-08-17 106.45 106.89 106.31 106.57 0.0M
2022-08-16 106.48 106.94 106.32 106.50 0.0M
2022-08-15 105.67 106.55 105.55 106.55 0.0M
2022-08-12 105.16 105.88 105.09 105.63 0.0M
2022-08-11 105.21 105.46 104.65 105.09 0.0M
2022-08-10 106.34 106.40 104.64 105.20 0.0M
2022-08-09 106.33 106.41 105.97 106.37 0.0M
2022-08-08 106.58 106.80 106.09 106.44 0.0M
2022-08-05 105.72 106.93 105.69 106.62 0.0M
2022-08-04 106.48 106.51 105.67 105.69 0.0M
2022-08-03 106.43 106.82 105.97 106.51 0.0M
2022-08-02 105.36 106.35 105.05 106.24 0.0M
2022-08-01 105.83 106.03 105.24 105.45 0.0M
2022-07-29 106.21 106.66 105.54 105.90 0.0M
2022-07-28 106.37 106.97 106.06 106.35 0.0M
2022-07-27 107.13 107.43 106.26 106.45 0.0M
2022-07-26 106.45 107.28 106.20 107.19 0.0M
2022-07-25 106.55 106.88 106.19 106.48 0.0M
2022-07-22 106.59 107.36 106.11 106.73 0.0M
2022-07-21 107.08 107.32 106.42 106.91 0.0M
2022-07-20 106.67 107.25 106.39 107.08 0.0M
2022-07-19 107.49 107.63 106.40 106.68 0.0M
2022-07-18 107.98 108.04 106.89 107.37 0.0M
2022-07-15 108.67 108.71 107.91 108.06 0.0M
2022-07-14 108.14 109.29 108.14 108.54 0.0M
2022-07-13 108.19 108.58 107.48 107.96 0.0M
2022-07-12 108.18 108.56 107.84 108.07 0.0M
2022-07-11 106.89 108.27 106.92 108.02 0.0M
2022-07-08 107.04 107.79 106.81 107.01 0.0M
2022-07-07 107.07 107.23 106.71 107.13 0.0M
2022-07-06 106.49 107.26 106.36 107.10 0.0M
2022-07-05 105.14 106.79 105.05 106.53 0.0M
2022-07-04 105.12 105.25 104.81 105.14 0.0M
2022-07-01 104.78 105.64 104.74 105.14 0.0M
2022-06-30 105.06 105.54 104.64 104.69 0.0M
2022-06-29 104.46 105.15 104.36 105.11 0.0M
2022-06-28 103.97 104.61 103.77 104.51 0.0M
2022-06-27 104.12 104.21 103.67 103.94 0.0M
2022-06-24 104.38 104.51 103.95 104.19 0.0M
2022-06-23 104.21 104.77 104.06 104.43 0.0M
2022-06-22 104.43 104.95 103.86 104.20 0.0M
2022-06-21 104.44 104.54 103.94 104.44 0.0M
2022-06-20 104.65 104.82 104.23 104.70 0.0M
2022-06-17 103.88 105.08 103.83 104.70 0.0M
2022-06-16 104.90 105.49 103.42 103.63 0.0M
2022-06-15 105.35 105.79 104.66 105.16 0.0M
2022-06-14 105.19 105.65 104.62 105.52 0.0M
2022-06-13 104.19 105.28 104.21 105.08 0.0M
2022-06-10 103.34 104.23 103.05 104.15 0.0M
2022-06-09 102.56 103.37 102.15 103.22 0.0M
2022-06-08 102.39 102.78 102.27 102.54 0.0M
2022-06-07 102.49 102.84 102.26 102.32 0.0M
2022-06-06 102.17 102.47 101.85 102.44 0.0M
2022-06-03 101.75 102.22 101.64 102.14 0.0M
2022-06-02 102.55 102.62 101.74 101.82 0.0M
2022-06-01 101.76 102.73 101.74 102.50 0.0M
2022-05-31 101.44 102.17 101.41 101.75 0.0M
2022-05-30 101.64 101.72 101.30 101.67 0.0M
2022-05-27 101.72 101.94 101.43 101.67 0.0M
2022-05-26 102.02 102.27 101.74 101.83 0.0M
2022-05-25 101.77 102.45 101.73 102.06 0.0M
2022-05-24 102.11 102.32 101.65 101.86 0.0M
2022-05-23 103.03 103.05 102.04 102.08 0.0M
2022-05-20 102.90 103.26 102.77 103.15 0.0M
2022-05-19 103.83 103.88 102.66 102.72 0.0M
2022-05-18 103.34 103.93 103.19 103.81 0.0M
2022-05-17 104.17 104.23 103.23 103.36 0.0M
2022-05-16 104.47 104.64 104.14 104.19 0.0M
2022-05-13 104.77 105.00 104.47 104.56 0.0M
2022-05-12 104.01 104.92 103.88 104.85 0.0M
2022-05-11 103.90 104.11 103.37 103.85 0.0M
2022-05-10 103.73 103.98 103.50 103.92 0.0M
2022-05-09 103.66 104.19 103.39 103.65 0.0M
2022-05-06 103.56 104.06 103.19 103.66 0.0M
2022-05-05 102.68 103.94 102.35 103.75 0.0M
2022-05-04 103.46 103.61 102.46 102.59 0.0M
2022-05-03 103.60 103.67 103.03 103.47 0.0M
2022-05-02 103.21 103.75 103.11 103.74 0.0M
2022-04-29 103.67 103.67 102.82 102.96 0.0M
2022-04-28 103.04 103.93 102.98 103.62 0.0M
2022-04-27 102.28 103.28 102.22 102.95 0.0M
2022-04-26 101.73 102.36 101.51 102.30 0.0M
2022-04-25 101.12 101.86 101.04 101.75 0.0M
2022-04-22 100.62 101.33 100.47 101.22 0.0M
2022-04-21 100.35 100.64 99.82 100.58 0.0M
2022-04-20 100.98 101.03 100.22 100.39 0.0M
2022-04-19 100.83 101.03 100.70 100.96 0.0M
2022-04-18 100.50 100.86 100.46 100.78 0.0M
2022-04-15 100.42 100.57 100.32 100.32 0.0M
2022-04-14 99.79 100.76 99.57 100.32 0.0M
2022-04-13 100.34 100.52 99.83 99.88 0.0M
2022-04-12 100.03 100.33 99.74 100.29 0.0M
2022-04-11 99.84 100.05 99.61 99.93 0.0M
2022-04-08 99.82 100.19 99.74 99.80 0.0M
2022-04-07 99.65 99.83 99.40 99.75 0.0M
2022-04-06 99.47 99.77 99.31 99.60 0.0M
2022-04-05 99.00 99.52 98.84 99.47 0.0M
2022-04-04 98.57 99.08 98.52 99.00 0.0M
2022-04-01 98.33 98.74 98.31 98.63 0.0M
2022-03-31 97.83 98.40 97.69 98.31 0.0M
2022-03-30 98.37 98.43 97.69 97.79 0.0M
2022-03-29 99.08 99.30 98.04 98.40 0.0M
2022-03-28 98.81 99.37 98.80 99.09 0.0M
2022-03-25 98.75 98.83 98.40 98.79 0.0M
2022-03-24 98.64 98.96 98.59 98.79 0.0M
2022-03-23 98.47 98.88 98.39 98.62 0.0M
2022-03-22 98.49 98.97 98.32 98.49 0.0M
2022-03-21 98.24 98.53 98.16 98.50 0.0M
2022-03-18 98.00 98.62 97.84 98.23 0.0M
2022-03-17 98.50 98.51 97.73 97.97 0.0M
2022-03-16 98.89 99.08 98.30 98.62 0.0M
2022-03-15 99.13 99.20 98.64 99.10 0.0M
2022-03-14 99.13 99.29 98.68 99.00 0.0M
2022-03-11 98.36 99.16 98.27 99.12 0.0M
2022-03-10 98.06 98.60 97.71 98.51 0.0M
2022-03-09 99.12 99.12 97.85 97.97 0.0M
2022-03-08 99.24 99.32 98.71 99.06 0.0M
2022-03-07 98.51 99.42 98.51 99.29 0.0M
2022-03-04 98.04 98.92 97.84 98.65 0.0M
2022-03-03 97.47 97.95 97.43 97.78 0.0M
2022-03-02 97.37 97.83 97.29 97.39 0.0M
2022-03-01 96.77 97.58 96.63 97.41 0.0M
2022-02-28 96.54 97.42 96.54 96.71 0.0M
2022-02-25 97.00 97.22 96.52 96.61 0.0M
2022-02-24 96.22 97.73 96.22 97.14 0.0M
2022-02-23 96.04 96.24 95.85 96.19 0.0M
2022-02-22 96.08 96.26 95.84 96.03 0.0M
2022-02-21 96.11 96.15 95.69 96.08 0.0M
2022-02-18 95.83 96.17 95.73 96.04 0.0M
2022-02-17 95.77 96.11 95.71 95.80 0.0M
2022-02-16 96.01 96.06 95.68 95.70 0.0M
2022-02-15 96.24 96.29 95.96 95.99 0.0M
2022-02-14 96.03 96.44 95.91 96.37 0.0M
2022-02-11 95.94 96.11 95.64 96.08 0.0M
2022-02-10 95.57 96.00 95.17 95.55 0.0M
2022-02-09 95.59 95.67 95.38 95.49 0.0M
2022-02-08 95.43 95.75 95.40 95.64 0.0M
2022-02-07 95.48 95.63 95.35 95.40 0.0M
2022-02-04 95.31 95.70 95.14 95.48 0.0M
2022-02-03 96.02 96.25 95.24 95.38 0.0M
2022-02-02 96.27 96.30 95.81 95.94 0.0M
2022-02-01 96.70 96.72 96.23 96.39 0.0M
2022-01-31 97.22 97.30 96.52 96.54 0.0M
2022-01-28 97.25 97.44 97.06 97.27 0.0M
2022-01-27 96.55 97.29 96.53 97.25 0.0M
2022-01-26 95.96 96.54 95.91 96.39 0.0M
2022-01-25 95.93 96.27 95.90 95.95 0.0M
2022-01-24 95.64 96.13 95.63 95.92 0.0M
2022-01-21 95.81 95.84 95.50 95.64 0.0M
2022-01-20 95.59 95.86 95.42 95.73 0.0M
2022-01-19 95.77 95.79 95.49 95.51 0.0M
2022-01-18 95.22 95.83 95.13 95.73 0.0M
2022-01-17 95.17 95.35 95.04 95.26 0.0M
2022-01-14 94.87 95.27 94.63 95.17 0.0M
2022-01-13 94.99 95.02 94.66 94.79 0.0M
2022-01-12 95.58 95.69 94.91 94.92 0.0M
2022-01-11 95.93 96.07 95.58 95.62 0.0M
2022-01-10 95.74 96.23 95.74 95.99 0.0M
2022-01-07 96.26 96.30 95.71 95.72 0.0M
2022-01-06 96.20 96.39 96.03 96.32 0.0M
2022-01-05 96.31 96.33 95.89 96.17 0.0M
2022-01-04 96.19 96.46 96.03 96.26 0.0M
2022-01-03 95.67 96.33 95.62 96.21 0.0M