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
2023-12-29 101.20 101.42 101.07 101.33 0.0M
2023-12-28 100.87 101.30 100.62 101.23 0.0M
2023-12-27 101.55 101.57 100.83 100.99 0.0M
2023-12-26 101.65 101.77 101.44 101.47 0.0M
2023-12-22 101.76 101.89 101.43 101.70 0.0M
2023-12-21 102.39 102.45 101.73 101.84 0.0M
2023-12-20 102.19 102.54 102.16 102.41 0.0M
2023-12-19 102.47 102.63 102.06 102.17 0.0M
2023-12-18 102.59 102.63 102.38 102.56 0.0M
2023-12-15 102.10 102.64 101.84 102.55 0.0M
2023-12-14 102.78 102.80 101.77 101.96 0.0M
2023-12-13 103.82 104.03 102.78 102.87 0.0M
2023-12-12 104.03 104.10 103.49 103.86 0.0M
2023-12-11 103.98 104.26 103.93 104.09 0.0M
2023-12-08 103.64 104.26 103.44 104.01 0.0M
2023-12-07 104.11 104.20 103.27 103.54 0.0M
2023-12-06 103.99 104.23 103.87 104.15 0.0M
2023-12-05 103.56 104.09 103.55 104.05 0.0M
2023-12-04 103.19 103.85 103.06 103.71 0.0M
2023-12-01 103.36 103.72 103.11 103.27 0.0M
2023-11-30 102.83 103.59 102.72 103.50 0.0M
2023-11-29 102.65 103.01 102.47 102.77 0.0M
2023-11-28 103.12 103.32 102.61 102.75 0.0M
2023-11-27 103.42 103.53 103.19 103.20 0.0M
2023-11-24 103.75 103.84 103.36 103.40 0.0M
2023-11-23 103.86 103.88 103.53 103.77 0.0M
2023-11-22 103.55 104.21 103.48 103.92 0.0M
2023-11-21 103.47 103.71 103.18 103.56 0.0M
2023-11-20 103.81 103.97 103.38 103.44 0.0M
2023-11-17 104.40 104.55 103.81 103.92 0.0M
2023-11-16 104.36 104.56 104.01 104.35 0.0M
2023-11-15 104.22 104.51 103.98 104.39 0.0M
2023-11-14 105.65 105.73 103.99 104.05 0.0M
2023-11-13 105.80 105.96 105.59 105.63 0.0M
2023-11-10 105.93 106.01 105.74 105.86 0.0M
2023-11-09 105.53 105.97 105.38 105.91 0.0M
2023-11-08 105.54 105.87 105.45 105.59 0.0M
2023-11-07 105.27 105.78 105.27 105.54 0.0M
2023-11-06 105.07 105.29 104.85 105.22 0.0M
2023-11-03 106.20 106.22 104.94 105.02 0.0M
2023-11-02 106.50 106.51 105.81 106.12 0.0M
2023-11-01 106.67 107.11 106.61 106.88 0.0M
2023-10-31 106.16 106.86 105.91 106.66 0.0M
2023-10-30 106.58 106.70 106.06 106.12 0.0M
2023-10-27 106.58 106.80 106.32 106.56 0.0M
2023-10-26 106.58 106.89 106.53 106.60 0.0M
2023-10-25 106.25 106.57 106.14 106.53 0.0M
2023-10-24 105.61 106.32 105.36 106.27 0.0M
2023-10-23 106.16 106.33 105.52 105.54 0.0M
2023-10-20 106.25 106.42 106.07 106.16 0.0M
2023-10-19 106.54 106.67 105.97 106.25 0.0M
2023-10-18 106.22 106.64 106.01 106.56 0.0M
2023-10-17 106.26 106.53 106.02 106.25 0.0M
2023-10-16 106.58 106.63 106.18 106.24 0.0M
2023-10-13 106.52 106.79 106.29 106.65 0.0M
2023-10-12 105.67 106.60 105.53 106.60 0.0M
2023-10-11 105.73 106.01 105.56 105.82 0.0M
2023-10-10 106.03 106.25 105.66 105.83 0.0M
2023-10-09 106.10 106.60 106.02 106.08 0.0M
2023-10-06 106.36 106.97 105.95 106.04 0.0M
2023-10-05 106.77 106.86 106.32 106.33 0.0M
2023-10-04 107.06 107.24 106.51 106.80 0.0M
2023-10-03 107.03 107.35 106.91 107.00 0.0M
2023-10-02 106.17 107.03 106.04 106.90 0.0M
2023-09-29 106.15 106.24 105.66 106.22 0.0M
2023-09-28 106.68 106.75 106.02 106.22 0.0M
2023-09-27 106.22 106.84 106.17 106.67 0.0M
2023-09-26 105.94 106.26 105.86 106.23 0.0M
2023-09-25 105.57 106.10 105.52 106.00 0.0M
2023-09-22 105.38 105.78 105.32 105.58 0.0M
2023-09-21 105.44 105.74 105.28 105.36 0.0M
2023-09-20 105.11 105.44 104.67 105.12 0.0M
2023-09-19 105.08 105.21 104.81 105.16 0.0M
2023-09-18 105.30 105.36 105.02 105.20 0.0M
2023-09-15 105.38 105.41 105.08 105.32 0.0M
2023-09-14 104.74 105.44 104.56 105.41 0.0M
2023-09-13 104.58 104.97 104.51 104.77 0.0M
2023-09-12 104.56 104.92 104.46 104.71 0.0M
2023-09-11 105.06 104.94 104.42 104.57 0.0M
2023-09-08 105.06 105.10 104.66 105.09 0.0M
2023-09-07 104.86 105.16 104.80 105.06 0.0M
2023-09-06 104.75 105.02 104.59 104.86 0.0M
2023-09-05 104.13 104.91 104.11 104.81 0.0M
2023-09-04 104.26 104.27 104.03 104.24 0.0M
2023-09-01 103.62 104.29 103.27 104.24 0.0M
2023-08-31 103.10 103.74 103.01 103.62 0.0M
2023-08-30 103.44 103.70 102.94 103.16 0.0M
2023-08-29 103.92 104.36 103.36 103.53 0.0M
2023-08-28 104.19 104.21 103.97 104.06 0.0M
2023-08-25 104.09 104.45 103.74 104.08 0.0M
2023-08-24 103.36 104.03 103.27 103.98 0.0M
2023-08-23 103.58 103.98 103.30 103.42 0.0M
2023-08-22 103.33 103.72 103.01 103.56 0.0M
2023-08-21 103.43 103.50 103.14 103.30 0.0M
2023-08-18 103.40 103.68 103.22 103.38 0.0M
2023-08-17 103.47 103.60 103.06 103.57 0.0M
2023-08-16 103.21 103.53 102.94 103.43 0.0M
2023-08-15 103.21 103.28 103.15 103.21 0.0M
2023-08-14 102.85 103.46 102.77 103.19 0.0M
2023-08-11 102.62 102.91 102.42 102.84 0.0M
2023-08-10 102.48 102.65 101.78 102.52 0.0M
2023-08-09 102.55 102.58 102.29 102.49 0.0M
2023-08-08 102.07 102.80 102.06 102.53 0.0M
2023-08-07 101.99 102.38 101.97 102.05 0.0M
2023-08-04 102.45 102.62 101.74 102.02 0.0M
2023-08-03 102.59 102.84 102.36 102.54 0.0M
2023-08-02 101.96 102.78 101.96 102.59 0.0M
2023-08-01 101.87 102.43 101.85 102.30 0.0M
2023-07-31 101.89 101.90 101.86 101.86 0.0M
2023-07-28 101.69 102.04 101.36 101.62 0.0M
2023-07-27 101.11 101.84 100.55 101.77 0.0M
2023-07-26 101.32 101.44 100.86 100.89 0.0M
2023-07-25 101.42 101.65 101.19 101.35 0.0M
2023-07-24 101.05 101.42 100.89 101.35 0.0M
2023-07-21 100.78 101.19 100.72 101.07 0.0M
2023-07-20 100.78 100.97 100.02 100.88 0.0M
2023-07-19 99.98 100.53 99.92 100.28 0.0M
2023-07-18 99.89 100.11 99.59 99.94 0.0M
2023-07-17 99.96 100.18 99.75 99.84 0.0M
2023-07-14 99.75 100.02 99.58 99.91 0.0M
2023-07-13 100.52 100.61 99.74 99.77 0.0M
2023-07-12 101.59 101.61 100.51 100.52 0.0M
2023-07-11 101.94 101.97 101.65 101.73 0.0M
2023-07-10 102.29 102.56 101.95 101.97 0.0M
2023-07-07 103.08 103.19 102.23 102.27 0.0M
2023-07-06 103.35 103.57 102.92 103.07 0.0M
2023-07-05 103.08 103.39 102.95 103.37 0.0M
2023-07-04 102.97 103.11 102.88 103.04 0.0M
2023-07-03 102.93 103.27 102.75 102.96 0.0M
2023-06-30 103.34 103.54 102.75 102.91 0.0M
2023-06-29 102.96 103.44 102.78 103.34 0.0M
2023-06-28 102.51 103.14 102.47 102.91 0.0M
2023-06-27 102.74 102.80 102.32 102.49 0.0M
2023-06-26 102.87 102.83 102.61 102.69 0.0M
2023-06-23 102.38 103.17 102.38 102.90 0.0M
2023-06-22 102.03 102.47 101.92 102.39 0.0M
2023-06-21 102.50 102.70 102.02 102.07 0.0M
2023-06-20 102.48 102.78 102.32 102.54 0.0M
2023-06-19 102.30 102.55 102.25 102.52 0.0M
2023-06-16 102.12 102.43 102.01 102.24 0.0M
2023-06-15 102.96 103.38 102.09 102.11 0.0M
2023-06-14 103.32 103.40 102.66 102.95 0.0M
2023-06-13 103.58 103.62 103.05 103.34 0.0M
2023-06-12 103.55 103.76 103.24 103.65 0.0M
2023-06-09 103.30 103.61 103.30 103.56 0.0M
2023-06-08 104.07 104.07 103.30 103.34 0.0M
2023-06-07 104.12 104.30 103.66 104.10 0.0M
2023-06-06 104.01 104.37 103.82 104.12 0.0M
2023-06-05 104.04 104.40 103.93 104.00 0.0M
2023-06-02 103.56 104.09 103.38 104.02 0.0M
2023-06-01 104.15 104.50 103.50 103.56 0.0M
2023-05-31 104.05 104.70 104.01 104.33 0.0M
2023-05-30 104.30 104.53 103.88 104.17 0.0M
2023-05-29 104.24 104.31 104.04 104.26 0.0M
2023-05-26 104.23 104.42 103.85 104.21 0.0M
2023-05-25 103.86 104.31 103.84 104.25 0.0M
2023-05-24 103.54 103.91 103.35 103.89 0.0M
2023-05-23 103.27 103.65 103.16 103.49 0.0M
2023-05-22 103.19 103.37 102.96 103.20 0.0M
2023-05-19 103.51 103.62 103.00 103.20 0.0M
2023-05-18 102.91 103.62 102.80 103.58 0.0M
2023-05-17 102.61 103.11 102.54 102.88 0.0M
2023-05-16 102.43 102.69 102.20 102.56 0.0M
2023-05-15 102.70 102.75 102.38 102.43 0.0M
2023-05-12 102.09 102.71 101.94 102.68 0.0M
2023-05-11 101.41 102.15 101.30 102.06 0.0M
2023-05-10 101.62 101.81 101.22 101.48 0.0M
2023-05-09 101.40 101.83 101.36 101.61 0.0M
2023-05-08 101.28 101.42 101.04 101.38 0.0M
2023-05-05 101.34 101.78 101.12 101.21 0.0M
2023-05-04 101.20 101.64 101.03 101.40 0.0M
2023-05-03 101.86 101.92 101.07 101.34 0.0M
2023-05-02 102.14 102.40 101.88 101.96 0.0M
2023-05-01 101.67 102.19 101.62 102.15 0.0M
2023-04-28 101.47 102.17 101.42 101.66 0.0M
2023-04-27 101.40 101.80 101.28 101.50 0.0M
2023-04-26 101.81 101.89 101.01 101.47 0.0M
2023-04-25 101.26 101.95 101.20 101.86 0.0M
2023-04-24 101.72 101.91 101.32 101.35 0.0M
2023-04-21 101.80 102.12 101.65 101.82 0.0M
2023-04-20 101.99 102.13 101.63 101.84 0.0M
2023-04-19 101.70 102.23 101.66 101.97 0.0M
2023-04-18 102.10 102.14 101.64 101.75 0.0M
2023-04-17 101.58 102.23 101.53 102.10 0.0M
2023-04-14 101.00 101.75 100.79 101.55 0.0M
2023-04-13 101.47 101.60 100.85 101.01 0.0M
2023-04-12 102.13 102.16 101.45 101.50 0.0M
2023-04-11 102.52 102.52 102.01 102.20 0.0M
2023-04-10 102.09 102.81 101.99 102.58 0.0M
2023-04-07 101.94 102.30 101.88 102.09 0.0M
2023-04-06 101.83 102.14 101.75 101.82 0.0M
2023-04-05 101.52 101.99 101.42 101.85 0.0M
2023-04-04 102.01 102.28 101.46 101.59 0.0M
2023-04-03 102.59 103.06 101.98 102.09 0.0M
2023-03-31 102.20 102.63 102.05 102.51 0.0M
2023-03-30 102.62 102.78 102.07 102.14 0.0M
2023-03-29 102.49 102.79 102.37 102.64 0.0M
2023-03-28 102.75 102.76 102.38 102.43 0.0M
2023-03-27 103.11 103.23 102.83 102.86 0.0M
2023-03-24 102.60 103.36 102.50 103.12 0.0M
2023-03-23 102.50 102.64 101.92 102.53 0.0M
2023-03-22 103.19 103.27 102.06 102.35 0.0M
2023-03-21 103.31 103.52 103.00 103.26 0.0M
2023-03-20 103.86 103.96 103.28 103.28 0.0M
2023-03-17 104.41 104.44 103.69 103.71 0.0M
2023-03-16 104.62 104.74 104.20 104.42 0.0M
2023-03-15 103.74 105.10 103.44 104.65 0.0M
2023-03-14 103.67 104.05 103.50 103.60 0.0M
2023-03-13 104.64 104.64 103.48 103.59 0.0M
2023-03-10 105.12 105.35 104.04 104.58 0.0M
2023-03-09 105.62 105.73 105.15 105.31 0.0M
2023-03-08 105.67 105.88 105.36 105.66 0.0M
2023-03-07 104.30 105.65 104.12 105.61 0.0M
2023-03-06 104.53 104.69 104.16 104.35 0.0M
2023-03-03 104.94 105.00 104.48 104.52 0.0M
2023-03-02 104.39 105.18 104.39 105.03 0.0M
2023-03-01 105.04 105.09 104.09 104.48 0.0M
2023-02-28 104.63 105.00 104.42 104.87 0.0M
2023-02-27 105.26 105.36 104.55 104.67 0.0M
2023-02-24 104.56 105.32 104.42 105.21 0.0M
2023-02-23 104.50 104.78 104.31 104.60 0.0M
2023-02-22 104.13 104.59 104.01 104.58 0.0M
2023-02-21 103.91 104.26 103.77 104.18 0.0M
2023-02-20 103.88 104.09 103.76 103.86 0.0M
2023-02-17 104.20 104.67 103.84 103.86 0.0M
2023-02-16 103.88 104.23 103.53 103.86 0.0M
2023-02-15 103.21 104.11 103.16 103.92 0.0M
2023-02-14 103.22 103.52 102.59 103.23 0.0M
2023-02-13 103.58 103.84 103.24 103.34 0.0M
2023-02-10 103.25 103.68 102.90 103.63 0.0M
2023-02-09 103.43 103.55 102.64 103.22 0.0M
2023-02-08 103.27 103.52 103.00 103.41 0.0M
2023-02-07 103.54 103.96 103.00 103.43 0.0M
2023-02-06 103.10 103.77 103.01 103.62 0.0M
2023-02-03 101.83 103.01 101.55 102.92 0.0M
2023-02-02 100.85 101.91 100.82 101.75 0.0M
2023-02-01 102.09 102.19 101.04 101.22 0.0M
2023-01-31 102.19 102.61 102.01 102.10 0.0M
2023-01-30 101.92 102.31 101.66 102.28 0.0M
2023-01-27 101.72 102.19 101.68 101.93 0.0M
2023-01-26 101.58 102.18 101.50 101.84 0.0M
2023-01-25 102.00 102.12 101.58 101.64 0.0M
2023-01-24 101.99 102.43 101.72 101.92 0.0M
2023-01-23 101.99 102.28 101.59 102.14 0.0M
2023-01-20 102.08 102.55 101.94 102.01 0.0M
2023-01-19 102.38 102.48 101.99 102.06 0.0M
2023-01-18 102.47 102.90 101.53 102.36 0.0M
2023-01-17 102.32 102.56 101.94 102.39 0.0M
2023-01-16 102.18 102.56 101.77 102.27 0.0M
2023-01-13 102.21 102.65 101.99 102.20 0.0M
2023-01-12 103.06 103.29 102.08 102.25 0.0M
2023-01-11 103.22 103.48 103.11 103.19 0.0M
2023-01-10 103.29 103.49 103.03 103.24 0.0M
2023-01-09 103.91 103.94 102.94 103.00 0.0M
2023-01-06 105.05 105.63 103.87 103.88 0.0M
2023-01-05 104.07 105.27 103.98 105.04 0.0M
2023-01-04 104.58 104.60 103.83 104.25 0.0M
2023-01-03 103.66 104.86 103.47 104.52 0.0M