Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)

DBEF
🏛️ アメリカ →
47.23
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
09:30 43.73 43.78 43.73 43.78 32.8K
09:32 43.78 43.78 43.78 43.78 0.3K
09:33 43.77 43.78 43.77 43.78 7.0K
09:35 43.77 43.77 43.76 43.76 7.1K
09:36 43.76 43.76 43.76 43.76 0.5K
09:37 43.77 43.77 43.76 43.76 1.9K
09:40 43.76 43.76 43.76 43.76 0.7K
09:41 43.76 43.76 43.76 43.76 2.2K
09:42 43.76 43.77 43.76 43.77 1.2K
09:43 43.77 43.77 43.76 43.77 6.8K
09:45 43.77 43.78 43.77 43.78 1.1K
09:46 43.78 43.78 43.78 43.78 0.7K
09:47 43.78 43.79 43.78 43.79 3.3K
09:48 43.79 43.80 43.79 43.80 2.1K
09:49 43.80 43.80 43.80 43.80 2.2K
09:50 43.81 43.81 43.80 43.80 1.9K
09:53 43.81 43.81 43.81 43.81 0.5K
09:54 43.80 43.80 43.80 43.80 2.4K
09:55 43.79 43.79 43.79 43.79 1.6K
09:57 43.79 43.79 43.79 43.79 0.6K
09:58 43.79 43.79 43.79 43.79 1.3K
10:00 43.79 43.79 43.75 43.76 3.4K
10:01 43.76 43.76 43.74 43.75 2.6K
10:02 43.73 43.73 43.72 43.72 0.9K
10:03 43.71 43.71 43.71 43.71 0.4K
10:04 43.69 43.69 43.68 43.68 0.4K
10:05 43.66 43.66 43.66 43.66 0.4K
10:06 43.70 43.70 43.70 43.70 1.0K
10:07 43.69 43.70 43.69 43.70 1.3K
10:08 43.70 43.70 43.70 43.70 1.6K
10:09 43.70 43.70 43.70 43.70 0.5K
10:10 43.69 43.69 43.69 43.69 1.8K
10:13 43.68 43.68 43.68 43.68 0.6K
10:16 43.67 43.67 43.67 43.67 0.4K
10:17 43.65 43.66 43.64 43.66 0.9K
10:18 43.68 43.68 43.68 43.68 0.7K
10:19 43.68 43.68 43.68 43.68 0.8K
10:22 43.69 43.69 43.69 43.69 2.1K
10:23 43.70 43.71 43.70 43.71 1.9K
10:24 43.71 43.71 43.71 43.71 1.2K
10:25 43.71 43.71 43.71 43.71 0.5K
10:27 43.71 43.71 43.71 43.71 0.6K
10:28 43.71 43.71 43.71 43.71 2.2K
10:29 43.70 43.70 43.70 43.70 0.4K
10:30 43.69 43.69 43.69 43.69 1.5K
10:33 43.71 43.71 43.71 43.71 0.4K
10:34 43.70 43.70 43.70 43.70 1.0K
10:35 43.71 43.71 43.71 43.71 0.1K
10:36 43.71 43.72 43.71 43.72 2.1K
10:39 43.72 43.72 43.71 43.71 0.6K
10:41 43.71 43.71 43.71 43.71 0.2K
10:42 43.71 43.72 43.71 43.71 1.8K
10:43 43.70 43.70 43.70 43.70 0.6K
10:44 43.69 43.69 43.69 43.69 0.3K
10:45 43.68 43.68 43.68 43.68 0.7K
10:46 43.70 43.70 43.70 43.70 0.5K
10:47 43.71 43.71 43.71 43.71 0.9K
10:48 43.71 43.71 43.71 43.71 0.4K
10:50 43.70 43.72 43.70 43.72 3.5K
10:52 43.73 43.73 43.73 43.73 0.3K
10:53 43.68 43.68 43.59 43.59 18.3K
10:54 43.57 43.57 43.56 43.56 1.4K
10:55 43.57 43.57 43.57 43.57 0.3K
10:56 43.60 43.60 43.59 43.59 1.6K
10:57 43.58 43.58 43.57 43.57 1.4K
10:58 43.61 43.61 43.59 43.59 0.9K
10:59 43.61 43.62 43.61 43.62 0.9K
11:00 43.62 43.62 43.60 43.60 1.9K
11:02 43.57 43.57 43.57 43.57 0.2K
11:03 43.55 43.55 43.54 43.54 6.8K
11:04 43.57 43.57 43.57 43.57 0.5K
11:05 43.56 43.57 43.55 43.57 1.4K
11:06 43.55 43.56 43.55 43.56 1.2K
11:07 43.61 43.61 43.61 43.61 0.6K
11:08 43.61 43.61 43.61 43.61 0.4K
11:09 43.61 43.61 43.61 43.61 1.6K
11:10 43.60 43.60 43.58 43.58 0.3K
11:11 43.60 43.61 43.60 43.60 8.2K
11:12 43.61 43.61 43.61 43.61 1.9K
11:13 43.59 43.59 43.59 43.59 0.7K
11:14 43.57 43.57 43.57 43.57 0.6K
11:15 43.56 43.56 43.56 43.56 2.6K
11:16 43.57 43.57 43.57 43.57 0.9K
11:17 43.56 43.58 43.56 43.58 1.5K
11:18 43.58 43.59 43.58 43.59 5.4K
11:19 43.62 43.65 43.61 43.61 8.3K
11:20 43.65 43.65 43.64 43.64 0.5K
11:21 43.63 43.63 43.63 43.63 0.7K
11:22 43.60 43.60 43.59 43.59 1.4K
11:23 43.59 43.59 43.59 43.59 3.1K
11:24 43.58 43.58 43.58 43.58 0.2K
11:25 43.56 43.56 43.56 43.56 2.0K
11:26 43.56 43.56 43.53 43.53 1.5K
11:27 43.55 43.55 43.55 43.55 0.7K
11:28 43.54 43.54 43.53 43.53 1.1K
11:29 43.52 43.53 43.52 43.52 1.9K
11:31 43.54 43.54 43.54 43.54 0.1K
11:33 43.53 43.55 43.53 43.55 4.0K
11:34 43.55 43.55 43.55 43.55 1.8K
11:35 43.55 43.55 43.54 43.54 2.3K
11:36 43.55 43.55 43.53 43.53 3.0K
11:37 43.55 43.55 43.54 43.54 4.3K
11:38 43.55 43.56 43.55 43.56 0.7K
11:39 43.56 43.56 43.56 43.56 22.2K
11:41 43.57 43.57 43.57 43.57 1.9K
11:42 43.55 43.55 43.55 43.55 0.4K
11:43 43.53 43.54 43.53 43.54 1.0K
11:45 43.54 43.54 43.53 43.53 0.4K
11:46 43.54 43.54 43.54 43.54 1.5K
11:47 43.53 43.53 43.53 43.53 1.9K
11:48 43.53 43.53 43.53 43.53 0.6K
11:51 43.54 43.54 43.54 43.54 0.4K
11:52 43.52 43.52 43.52 43.52 0.6K
11:54 43.52 43.53 43.52 43.53 1.4K
11:55 43.53 43.53 43.53 43.52 2.9K
11:56 43.54 43.54 43.54 43.54 3.0K
11:57 43.54 43.55 43.54 43.55 0.6K
11:58 43.54 43.54 43.54 43.54 2.0K
11:59 43.53 43.53 43.53 43.53 2.3K
12:00 43.52 43.52 43.50 43.51 1.2K
12:01 43.52 43.52 43.52 43.52 0.2K
12:03 43.51 43.51 43.51 43.51 0.8K
12:05 43.53 43.53 43.53 43.53 0.6K
12:06 43.52 43.53 43.52 43.53 1.3K
12:07 43.57 43.57 43.57 43.57 0.1K
12:08 43.57 43.59 43.57 43.58 1.0K
12:09 43.59 43.59 43.59 43.59 0.9K
12:10 43.56 43.56 43.56 43.56 0.1K
12:11 43.56 43.57 43.56 43.57 0.7K
12:15 43.55 43.55 43.55 43.55 1.1K
12:16 43.56 43.56 43.56 43.56 1.9K
12:17 43.54 43.54 43.53 43.54 2.6K
12:18 43.51 43.52 43.50 43.52 5.3K
12:21 43.54 43.58 43.51 43.58 3.7K
12:22 43.55 43.55 43.54 43.54 1.6K
12:24 43.53 43.53 43.53 43.53 0.5K
12:26 43.52 43.52 43.52 43.52 0.7K
12:28 43.53 43.53 43.53 43.53 0.5K
12:29 43.55 43.55 43.53 43.53 1.1K
12:30 43.54 43.54 43.54 43.54 1.5K
12:31 43.54 43.55 43.54 43.54 2.0K
12:32 43.55 43.55 43.55 43.55 0.2K
12:33 43.52 43.52 43.51 43.52 1.3K
12:34 43.52 43.52 43.52 43.52 1.7K
12:35 43.52 43.52 43.51 43.51 1.4K
12:36 43.52 43.55 43.52 43.55 4.5K
12:38 43.55 43.55 43.55 43.55 8.9K
12:39 43.56 43.56 43.55 43.56 15.2K
12:40 43.56 43.56 43.56 43.56 0.7K
12:41 43.56 43.57 43.56 43.57 6.5K
12:42 43.55 43.55 43.54 43.54 3.3K
12:43 43.55 43.55 43.55 43.55 0.1K
12:44 43.56 43.56 43.56 43.56 0.4K
12:45 43.55 43.55 43.55 43.55 0.4K
12:46 43.56 43.56 43.56 43.56 1.5K
12:47 43.56 43.56 43.55 43.56 0.7K
12:48 43.57 43.57 43.56 43.57 4.1K
12:49 43.56 43.57 43.56 43.57 0.8K
12:50 43.56 43.58 43.56 43.56 3.6K
12:51 43.56 43.56 43.56 43.56 0.5K
12:52 43.54 43.56 43.54 43.56 2.8K
12:53 43.57 43.57 43.57 43.57 1.0K
12:54 43.56 43.57 43.56 43.56 3.0K
12:55 43.56 43.56 43.56 43.56 0.1K
12:56 43.57 43.57 43.57 43.57 1.7K
12:57 43.58 43.58 43.58 43.58 1.9K
12:58 43.58 43.58 43.58 43.58 0.2K
12:59 43.57 43.57 43.57 43.57 1.2K
13:01 43.57 43.57 43.57 43.57 1.0K
13:02 43.57 43.58 43.57 43.58 1.5K
13:03 43.58 43.58 43.58 43.58 1.3K
13:04 43.58 43.59 43.58 43.59 1.1K
13:05 43.59 43.59 43.59 43.59 1.8K
13:06 43.59 43.60 43.59 43.60 1.1K
13:07 43.60 43.60 43.60 43.60 2.6K
13:08 43.60 43.60 43.59 43.59 1.9K
13:09 43.60 43.60 43.60 43.60 0.3K
13:10 43.59 43.59 43.59 43.59 0.2K
13:11 43.60 43.60 43.59 43.59 3.2K
13:12 43.59 43.60 43.59 43.60 0.6K
13:13 43.59 43.59 43.59 43.59 0.4K
13:14 43.59 43.59 43.59 43.59 0.1K
13:15 43.60 43.61 43.60 43.61 1.4K
13:16 43.61 43.61 43.61 43.61 0.2K
13:18 43.61 43.61 43.61 43.61 0.5K
13:19 43.60 43.61 43.60 43.61 0.6K
13:20 43.60 43.60 43.60 43.60 0.9K
13:21 43.59 43.59 43.58 43.58 1.1K
13:22 43.58 43.58 43.58 43.58 0.2K
13:24 43.58 43.58 43.58 43.58 0.6K
13:27 43.59 43.59 43.59 43.59 0.7K
13:28 43.59 43.59 43.59 43.59 4.1K
13:30 43.60 43.60 43.60 43.60 3.4K
13:31 43.59 43.59 43.59 43.59 0.3K
13:32 43.60 43.60 43.60 43.60 0.5K
13:33 43.60 43.61 43.60 43.60 1.9K
13:35 43.61 43.61 43.60 43.60 2.3K
13:37 43.61 43.61 43.61 43.61 0.2K
13:38 43.61 43.61 43.61 43.61 0.4K
13:39 43.61 43.61 43.61 43.61 4.4K
13:40 43.60 43.60 43.59 43.59 3.9K
13:41 43.58 43.58 43.58 43.58 3.8K
13:42 43.58 43.58 43.58 43.58 0.9K
13:43 43.57 43.57 43.56 43.56 4.5K
13:44 43.56 43.56 43.56 43.56 3.5K
13:45 43.56 43.56 43.55 43.55 0.8K
13:46 43.56 43.56 43.56 43.56 0.4K
13:47 43.56 43.56 43.56 43.56 0.9K
13:48 43.55 43.55 43.54 43.54 3.6K
13:49 43.55 43.55 43.55 43.55 0.6K
13:50 43.56 43.56 43.56 43.56 0.9K
13:51 43.55 43.55 43.54 43.54 5.4K
13:52 43.54 43.54 43.54 43.54 0.9K
13:53 43.53 43.53 43.52 43.52 1.7K
13:54 43.53 43.53 43.53 43.53 2.9K
13:55 43.53 43.53 43.53 43.53 0.6K
13:56 43.53 43.53 43.53 43.53 0.7K
13:57 43.53 43.53 43.51 43.51 2.8K
13:58 43.51 43.51 43.51 43.51 1.6K
13:59 43.51 43.51 43.51 43.51 1.5K
14:00 43.50 43.51 43.50 43.51 0.6K
14:01 43.51 43.51 43.51 43.51 3.1K
14:03 43.51 43.51 43.51 43.51 3.2K
14:04 43.51 43.52 43.51 43.52 2.0K
14:06 43.52 43.52 43.52 43.52 2.2K
14:07 43.52 43.52 43.52 43.52 1.4K
14:08 43.52 43.52 43.52 43.52 0.7K
14:09 43.52 43.52 43.52 43.52 1.3K
14:10 43.52 43.53 43.52 43.52 4.3K
14:11 43.51 43.51 43.51 43.51 0.4K
14:12 43.50 43.50 43.50 43.50 1.4K
14:13 43.50 43.50 43.49 43.49 0.9K
14:14 43.50 43.51 43.50 43.50 2.5K
14:16 43.51 43.52 43.51 43.52 2.0K
14:18 43.51 43.51 43.51 43.51 0.4K
14:19 43.51 43.51 43.51 43.51 0.8K
14:22 43.50 43.50 43.50 43.50 1.2K
14:23 43.50 43.50 43.50 43.50 0.6K
14:24 43.50 43.50 43.49 43.50 7.3K
14:25 43.51 43.51 43.51 43.51 3.6K
14:26 43.51 43.52 43.51 43.52 1.2K
14:27 43.52 43.52 43.52 43.52 0.4K
14:28 43.52 43.52 43.52 43.52 3.1K
14:29 43.52 43.52 43.52 43.52 2.1K
14:30 43.51 43.51 43.51 43.51 1.0K
14:31 43.51 43.52 43.51 43.52 2.7K
14:33 43.53 43.53 43.53 43.53 0.5K
14:34 43.53 43.53 43.53 43.53 6.4K
14:36 43.53 43.53 43.53 43.53 0.3K
14:37 43.53 43.53 43.53 43.53 0.6K
14:38 43.54 43.54 43.54 43.54 1.0K
14:39 43.54 43.54 43.54 43.54 0.4K
14:40 43.54 43.55 43.54 43.55 1.3K
14:41 43.54 43.54 43.52 43.52 5.8K
14:42 43.52 43.54 43.52 43.54 2.1K
14:43 43.54 43.54 43.54 43.54 0.1K
14:44 43.55 43.55 43.54 43.54 0.8K
14:45 43.55 43.55 43.55 43.55 0.4K
14:46 43.54 43.54 43.54 43.54 0.9K
14:47 43.53 43.53 43.53 43.53 1.6K
14:48 43.54 43.54 43.54 43.54 3.0K
14:49 43.55 43.55 43.54 43.54 1.2K
14:50 43.55 43.55 43.55 43.55 1.1K
14:51 43.54 43.54 43.54 43.54 0.3K
14:52 43.54 43.55 43.54 43.55 1.0K
14:53 43.53 43.53 43.53 43.53 1.5K
14:54 43.53 43.53 43.53 43.53 3.4K
14:55 43.54 43.54 43.54 43.54 2.6K
14:57 43.54 43.54 43.54 43.54 0.9K
14:59 43.54 43.54 43.53 43.53 6.4K
15:01 43.51 43.51 43.51 43.51 2.0K
15:02 43.50 43.51 43.50 43.51 0.5K
15:03 43.51 43.51 43.50 43.50 2.1K
15:05 43.50 43.50 43.50 43.50 1.0K
15:06 43.50 43.51 43.50 43.51 3.0K
15:07 43.52 43.52 43.52 43.52 0.9K
15:08 43.51 43.52 43.51 43.52 0.8K
15:10 43.52 43.52 43.50 43.50 2.5K
15:11 43.49 43.49 43.49 43.49 0.7K
15:12 43.49 43.49 43.49 43.49 1.9K
15:13 43.50 43.50 43.49 43.49 1.6K
15:14 43.49 43.49 43.49 43.49 1.9K
15:15 43.49 43.49 43.49 43.49 0.1K
15:16 43.49 43.49 43.49 43.49 0.3K
15:17 43.49 43.49 43.47 43.47 2.6K
15:18 43.48 43.48 43.48 43.48 1.7K
15:19 43.48 43.49 43.48 43.49 5.1K
15:20 43.49 43.49 43.49 43.49 1.9K
15:21 43.49 43.49 43.49 43.49 0.4K
15:22 43.49 43.49 43.49 43.49 0.8K
15:23 43.49 43.49 43.49 43.49 0.6K
15:24 43.49 43.49 43.49 43.49 1.1K
15:25 43.49 43.49 43.47 43.47 4.6K
15:26 43.48 43.48 43.48 43.48 3.1K
15:27 43.48 43.48 43.48 43.48 0.2K
15:28 43.48 43.48 43.46 43.47 6.4K
15:29 43.48 43.48 43.48 43.48 2.0K
15:30 43.48 43.48 43.48 43.48 6.9K
15:31 43.47 43.48 43.47 43.48 2.2K
15:32 43.48 43.49 43.48 43.49 2.4K
15:33 43.49 43.49 43.49 43.49 1.3K
15:34 43.49 43.49 43.48 43.49 2.1K
15:35 43.50 43.50 43.50 43.50 1.9K
15:36 43.50 43.50 43.49 43.50 9.9K
15:37 43.50 43.50 43.50 43.50 1.0K
15:38 43.49 43.49 43.49 43.49 1.4K
15:39 43.49 43.49 43.49 43.49 0.9K
15:40 43.49 43.49 43.49 43.49 0.5K
15:41 43.50 43.50 43.50 43.50 0.4K
15:42 43.50 43.50 43.48 43.49 4.3K
15:43 43.48 43.49 43.48 43.49 2.7K
15:44 43.49 43.49 43.49 43.49 2.3K
15:46 43.48 43.49 43.48 43.49 0.9K
15:47 43.49 43.50 43.49 43.50 1.1K
15:48 43.51 43.51 43.50 43.50 1.8K
15:49 43.49 43.50 43.49 43.50 0.3K
15:50 43.51 43.51 43.51 43.51 3.0K
15:51 43.50 43.50 43.50 43.50 2.0K
15:52 43.50 43.50 43.49 43.50 3.3K
15:53 43.49 43.50 43.49 43.50 1.6K
15:54 43.49 43.49 43.48 43.49 2.3K
15:55 43.49 43.49 43.47 43.47 3.4K
15:56 43.48 43.48 43.47 43.48 2.7K
15:57 43.48 43.48 43.48 43.48 1.6K
15:58 43.47 43.48 43.47 43.47 2.5K
15:59 43.47 43.48 43.47 43.47 5.7K
16:00 43.48 43.49 43.48 43.49 5.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし