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 43.75 43.75 43.75 43.75 20.3K
09:31 43.77 43.77 43.77 43.77 0.7K
09:32 43.77 43.77 43.77 43.77 0.9K
09:34 43.77 43.77 43.77 43.77 0.3K
09:35 43.76 43.76 43.76 43.76 5.0K
09:36 43.75 43.75 43.75 43.75 1.0K
09:37 43.74 43.74 43.74 43.74 1.6K
09:38 43.74 43.74 43.74 43.74 2.1K
09:39 43.77 43.77 43.77 43.77 1.9K
09:40 43.75 43.75 43.75 43.75 1.0K
09:42 43.74 43.74 43.74 43.74 0.1K
09:43 43.73 43.73 43.73 43.73 1.4K
09:44 43.73 43.74 43.73 43.74 1.5K
09:45 43.74 43.74 43.74 43.74 2.6K
09:46 43.76 43.76 43.76 43.76 0.7K
09:48 43.76 43.76 43.75 43.76 6.8K
09:49 43.76 43.76 43.75 43.75 59.7K
09:50 43.76 43.76 43.76 43.76 1.7K
09:51 43.76 43.77 43.76 43.76 2.7K
09:52 43.76 43.76 43.76 43.76 1.7K
09:54 43.77 43.78 43.77 43.78 1.9K
09:55 43.78 43.78 43.76 43.76 1.0K
09:57 43.78 43.78 43.78 43.78 1.6K
09:58 43.77 43.77 43.77 43.77 0.1K
09:59 43.78 43.78 43.77 43.78 1.2K
10:00 43.78 43.78 43.78 43.78 1.9K
10:01 43.78 43.79 43.78 43.79 2.9K
10:02 43.79 43.81 43.79 43.81 0.6K
10:03 43.81 43.81 43.80 43.81 2.3K
10:04 43.81 43.82 43.81 43.82 0.9K
10:05 43.81 43.82 43.81 43.82 1.6K
10:09 43.82 43.82 43.82 43.82 0.8K
10:10 43.82 43.82 43.81 43.81 0.5K
10:11 43.81 43.81 43.80 43.81 1.8K
10:12 43.81 43.81 43.80 43.80 0.6K
10:13 43.81 43.81 43.80 43.80 1.1K
10:14 43.80 43.80 43.79 43.79 4.2K
10:16 43.79 43.79 43.79 43.79 1.3K
10:17 43.79 43.79 43.79 43.79 3.1K
10:18 43.79 43.79 43.79 43.79 0.7K
10:20 43.79 43.79 43.79 43.79 0.9K
10:21 43.78 43.78 43.78 43.78 1.3K
10:22 43.78 43.79 43.78 43.79 0.9K
10:23 43.79 43.79 43.79 43.79 0.7K
10:24 43.79 43.79 43.79 43.79 0.3K
10:25 43.79 43.79 43.78 43.78 1.6K
10:26 43.78 43.79 43.78 43.79 1.2K
10:27 43.79 43.79 43.79 43.79 0.3K
10:28 43.79 43.79 43.79 43.79 0.6K
10:31 43.81 43.81 43.81 43.81 0.3K
10:32 43.80 43.81 43.80 43.80 0.9K
10:33 43.80 43.80 43.80 43.80 0.1K
10:34 43.80 43.80 43.80 43.80 0.7K
10:36 43.81 43.81 43.81 43.81 0.3K
10:37 43.81 43.81 43.81 43.81 1.3K
10:38 43.80 43.80 43.80 43.80 0.5K
10:39 43.80 43.80 43.79 43.80 1.2K
10:40 43.80 43.80 43.80 43.80 0.2K
10:42 43.79 43.79 43.79 43.79 1.4K
10:45 43.81 43.82 43.81 43.82 1.2K
10:48 43.82 43.82 43.82 43.82 0.2K
10:51 43.83 43.83 43.83 43.83 1.0K
10:54 43.82 43.82 43.82 43.82 0.4K
10:55 43.82 43.82 43.82 43.82 1.8K
10:57 43.81 43.81 43.81 43.81 0.3K
10:58 43.80 43.81 43.80 43.81 1.6K
11:00 43.81 43.81 43.81 43.81 0.4K
11:01 43.82 43.82 43.82 43.82 0.5K
11:02 43.82 43.82 43.80 43.81 2.8K
11:03 43.81 43.81 43.81 43.81 0.3K
11:05 43.80 43.80 43.80 43.80 0.1K
11:06 43.80 43.80 43.79 43.80 25.6K
11:07 43.80 43.80 43.80 43.80 0.4K
11:09 43.81 43.81 43.81 43.81 0.2K
11:10 43.82 43.83 43.82 43.83 0.9K
11:11 43.83 43.83 43.83 43.83 3.4K
11:12 43.83 43.83 43.83 43.83 0.8K
11:13 43.81 43.81 43.81 43.81 2.2K
11:14 43.81 43.81 43.81 43.81 1.2K
11:17 43.80 43.80 43.79 43.79 0.6K
11:19 43.80 43.80 43.80 43.80 8.2K
11:21 43.80 43.80 43.80 43.80 0.3K
11:22 43.80 43.80 43.80 43.80 0.9K
11:23 43.81 43.81 43.81 43.81 0.7K
11:24 43.81 43.81 43.81 43.81 2.9K
11:27 43.82 43.82 43.82 43.82 0.4K
11:29 43.82 43.82 43.82 43.82 2.1K
11:30 43.82 43.82 43.82 43.82 1.9K
11:31 43.80 43.80 43.79 43.79 5.3K
11:32 43.79 43.79 43.79 43.79 4.7K
11:34 43.79 43.79 43.79 43.79 0.8K
11:35 43.78 43.79 43.78 43.79 0.2K
11:36 43.79 43.80 43.79 43.80 0.4K
11:37 43.79 43.80 43.79 43.80 0.6K
11:38 43.80 43.80 43.79 43.79 2.2K
11:40 43.80 43.80 43.80 43.80 1.9K
11:41 43.80 43.80 43.80 43.80 0.5K
11:42 43.80 43.80 43.80 43.80 5.8K
11:43 43.80 43.80 43.80 43.80 1.6K
11:44 43.80 43.80 43.79 43.79 3.1K
11:45 43.80 43.80 43.80 43.80 1.1K
11:46 43.80 43.80 43.80 43.80 0.3K
11:47 43.80 43.80 43.80 43.80 1.2K
11:51 43.80 43.80 43.80 43.80 2.8K
11:52 43.81 43.81 43.81 43.81 0.2K
11:54 43.80 43.81 43.80 43.81 0.8K
11:55 43.81 43.81 43.81 43.81 20.8K
11:56 43.81 43.81 43.81 43.81 0.2K
11:57 43.81 43.81 43.81 43.81 0.5K
11:58 43.81 43.81 43.81 43.81 0.1K
12:00 43.80 43.80 43.78 43.78 47.3K
12:01 43.79 43.79 43.79 43.79 0.8K
12:02 43.79 43.79 43.79 43.79 0.7K
12:03 43.79 43.79 43.79 43.79 0.5K
12:05 43.78 43.79 43.78 43.79 1.1K
12:06 43.79 43.79 43.79 43.79 0.3K
12:08 43.78 43.78 43.78 43.78 0.2K
12:09 43.79 43.79 43.79 43.79 0.1K
12:11 43.77 43.77 43.77 43.77 1.1K
12:12 43.77 43.78 43.77 43.78 1.8K
12:13 43.77 43.77 43.77 43.77 0.3K
12:14 43.78 43.78 43.78 43.78 0.2K
12:15 43.78 43.78 43.78 43.78 0.9K
12:17 43.78 43.78 43.78 43.78 1.4K
12:18 43.79 43.79 43.79 43.79 0.7K
12:19 43.79 43.79 43.79 43.79 0.8K
12:20 43.78 43.78 43.78 43.78 0.7K
12:21 43.78 43.78 43.78 43.78 1.6K
12:22 43.78 43.78 43.77 43.77 4.5K
12:23 43.77 43.78 43.77 43.78 0.5K
12:24 43.78 43.78 43.78 43.78 2.6K
12:25 43.78 43.78 43.78 43.78 0.4K
12:27 43.77 43.77 43.77 43.77 0.8K
12:31 43.78 43.78 43.78 43.78 0.8K
12:32 43.78 43.78 43.78 43.78 0.1K
12:33 43.78 43.78 43.78 43.78 0.2K
12:34 43.78 43.78 43.78 43.78 0.4K
12:35 43.78 43.78 43.78 43.78 0.6K
12:36 43.78 43.78 43.78 43.78 4.7K
12:38 43.79 43.79 43.79 43.79 0.3K
12:39 43.79 43.79 43.79 43.79 0.2K
12:40 43.79 43.79 43.79 43.79 0.9K
12:41 43.79 43.79 43.79 43.79 0.1K
12:42 43.79 43.79 43.79 43.79 1.0K
12:43 43.79 43.79 43.79 43.79 0.2K
12:44 43.79 43.79 43.78 43.79 3.3K
12:46 43.79 43.79 43.79 43.79 0.5K
12:49 43.79 43.79 43.79 43.79 2.6K
12:50 43.79 43.79 43.79 43.79 0.4K
12:51 43.79 43.79 43.79 43.79 0.2K
12:52 43.79 43.80 43.79 43.80 1.2K
12:53 43.80 43.80 43.80 43.80 0.7K
12:56 43.81 43.81 43.81 43.81 0.3K
12:57 43.81 43.81 43.81 43.81 2.3K
12:58 43.81 43.81 43.81 43.81 0.4K
12:59 43.81 43.81 43.81 43.81 0.2K
13:00 43.81 43.81 43.81 43.81 0.4K
13:01 43.82 43.82 43.82 43.82 1.6K
13:03 43.82 43.82 43.82 43.82 1.2K
13:05 43.83 43.83 43.83 43.83 3.1K
13:06 43.83 43.83 43.83 43.83 0.6K
13:07 43.82 43.83 43.82 43.83 0.9K
13:09 43.82 43.83 43.82 43.82 1.6K
13:10 43.83 43.83 43.82 43.82 0.3K
13:11 43.83 43.83 43.83 43.83 0.4K
13:12 43.83 43.83 43.83 43.83 1.2K
13:13 43.82 43.83 43.82 43.83 1.0K
13:14 43.83 43.83 43.83 43.83 0.8K
13:15 43.83 43.84 43.83 43.84 1.3K
13:18 43.83 43.83 43.82 43.82 2.1K
13:19 43.82 43.82 43.82 43.82 0.3K
13:20 43.82 43.82 43.82 43.82 4.3K
13:21 43.81 43.81 43.81 43.81 0.1K
13:22 43.82 43.82 43.81 43.81 2.4K
13:23 43.81 43.81 43.81 43.81 0.1K
13:24 43.82 43.82 43.82 43.82 0.4K
13:26 43.82 43.82 43.81 43.81 2.3K
13:27 43.81 43.81 43.81 43.81 0.2K
13:28 43.81 43.81 43.81 43.81 3.4K
13:29 43.81 43.81 43.80 43.81 1.1K
13:30 43.81 43.81 43.81 43.81 0.3K
13:31 43.81 43.81 43.81 43.81 0.6K
13:32 43.81 43.81 43.81 43.81 0.2K
13:33 43.81 43.81 43.81 43.81 8.4K
13:34 43.81 43.81 43.81 43.81 0.9K
13:35 43.80 43.81 43.80 43.80 29.2K
13:36 43.81 43.81 43.81 43.81 1.2K
13:37 43.81 43.81 43.80 43.80 0.6K
13:38 43.81 43.81 43.81 43.81 1.6K
13:39 43.80 43.80 43.80 43.80 0.1K
13:40 43.81 43.81 43.81 43.81 0.1K
13:41 43.81 43.81 43.81 43.81 1.5K
13:42 43.81 43.81 43.81 43.81 2.6K
13:44 43.81 43.82 43.81 43.82 0.6K
13:45 43.82 43.82 43.82 43.82 4.6K
13:46 43.81 43.81 43.81 43.81 0.8K
13:47 43.82 43.82 43.82 43.82 1.6K
13:48 43.81 43.81 43.81 43.81 0.2K
13:50 43.82 43.82 43.82 43.82 0.3K
13:51 43.82 43.82 43.82 43.82 0.4K
13:52 43.82 43.82 43.82 43.82 1.0K
13:53 43.82 43.82 43.82 43.82 0.6K
13:54 43.83 43.83 43.83 43.83 3.1K
13:55 43.83 43.83 43.83 43.83 1.6K
13:57 43.83 43.84 43.83 43.83 2.0K
13:59 43.84 43.84 43.83 43.83 1.3K
14:00 43.82 43.83 43.82 43.82 7.0K
14:01 43.82 43.83 43.82 43.83 5.9K
14:02 43.83 43.83 43.83 43.83 11.1K
14:03 43.83 43.84 43.83 43.84 0.8K
14:08 43.83 43.83 43.83 43.83 0.3K
14:09 43.84 43.84 43.84 43.84 0.7K
14:10 43.84 43.84 43.84 43.84 2.1K
14:11 43.83 43.84 43.83 43.84 1.8K
14:12 43.83 43.83 43.83 43.83 1.5K
14:13 43.84 43.84 43.83 43.84 1.4K
14:14 43.84 43.84 43.84 43.84 0.9K
14:15 43.84 43.84 43.84 43.84 1.3K
14:16 43.84 43.84 43.84 43.84 0.7K
14:18 43.84 43.84 43.84 43.84 0.8K
14:21 43.84 43.84 43.84 43.84 1.0K
14:22 43.84 43.84 43.84 43.84 1.0K
14:23 43.85 43.85 43.84 43.85 0.7K
14:24 43.85 43.85 43.84 43.85 4.1K
14:25 43.84 43.84 43.84 43.84 3.5K
14:26 43.84 43.84 43.83 43.83 2.1K
14:27 43.83 43.83 43.83 43.83 0.8K
14:28 43.83 43.83 43.83 43.83 0.2K
14:29 43.84 43.84 43.84 43.84 0.4K
14:31 43.84 43.84 43.84 43.84 1.4K
14:32 43.84 43.84 43.84 43.84 3.0K
14:33 43.83 43.83 43.83 43.83 0.2K
14:34 43.84 43.84 43.84 43.84 0.6K
14:35 43.83 43.84 43.83 43.84 182.0K
14:37 43.84 43.84 43.84 43.84 0.4K
14:40 43.84 43.84 43.83 43.83 0.3K
14:42 43.83 43.83 43.83 43.83 1.9K
14:43 43.82 43.82 43.82 43.82 1.6K
14:44 43.82 43.82 43.82 43.82 0.3K
14:45 43.82 43.82 43.82 43.82 0.4K
14:46 43.82 43.82 43.82 43.82 0.6K
14:47 43.82 43.82 43.82 43.82 0.5K
14:48 43.82 43.82 43.82 43.82 1.7K
14:50 43.82 43.82 43.82 43.82 1.3K
14:52 43.81 43.82 43.81 43.82 0.7K
14:53 43.83 43.83 43.83 43.83 1.4K
14:54 43.83 43.83 43.83 43.83 0.8K
14:55 43.82 43.83 43.82 43.83 1.0K
14:57 43.83 43.83 43.83 43.83 2.1K
14:59 43.83 43.83 43.83 43.83 12.1K
15:00 43.83 43.83 43.82 43.82 0.4K
15:01 43.83 43.83 43.82 43.82 0.5K
15:02 43.83 43.83 43.83 43.83 0.7K
15:04 43.83 43.83 43.83 43.83 3.1K
15:06 43.83 43.83 43.83 43.83 0.4K
15:07 43.83 43.84 43.83 43.84 2.1K
15:09 43.84 43.84 43.84 43.84 0.4K
15:10 43.84 43.84 43.84 43.84 1.9K
15:12 43.84 43.84 43.84 43.84 0.4K
15:13 43.84 43.84 43.83 43.84 1.2K
15:14 43.84 43.84 43.84 43.84 3.8K
15:15 43.84 43.84 43.84 43.84 2.6K
15:16 43.84 43.84 43.83 43.84 12.3K
15:17 43.84 43.84 43.83 43.83 1.1K
15:18 43.84 43.84 43.84 43.84 0.1K
15:19 43.84 43.84 43.84 43.84 0.1K
15:20 43.83 43.84 43.83 43.83 1.9K
15:21 43.83 43.83 43.83 43.83 2.0K
15:22 43.84 43.84 43.84 43.84 1.0K
15:23 43.83 43.83 43.83 43.83 0.7K
15:24 43.83 43.83 43.83 43.83 0.2K
15:25 43.84 43.84 43.84 43.84 3.7K
15:29 43.83 43.83 43.83 43.83 0.8K
15:30 43.83 43.83 43.83 43.83 0.9K
15:31 43.83 43.83 43.82 43.83 3.7K
15:33 43.82 43.83 43.82 43.82 3.2K
15:34 43.83 43.83 43.82 43.83 3.5K
15:35 43.83 43.83 43.83 43.83 0.7K
15:36 43.82 43.82 43.82 43.82 0.5K
15:37 43.82 43.82 43.81 43.81 1.0K
15:38 43.82 43.82 43.82 43.82 0.7K
15:39 43.83 43.83 43.81 43.82 4.0K
15:40 43.82 43.82 43.81 43.81 19.5K
15:41 43.82 43.82 43.81 43.81 7.3K
15:42 43.81 43.83 43.81 43.82 11.0K
15:43 43.83 43.84 43.82 43.83 44.6K
15:44 43.84 43.84 43.83 43.84 10.9K
15:45 43.83 43.83 43.83 43.83 2.2K
15:47 43.84 43.84 43.83 43.83 0.8K
15:48 43.83 43.83 43.83 43.83 1.8K
15:49 43.84 43.84 43.83 43.84 1.3K
15:50 43.84 43.84 43.83 43.83 1.3K
15:51 43.83 43.83 43.81 43.82 5.8K
15:52 43.82 43.82 43.82 43.82 2.0K
15:53 43.82 43.82 43.82 43.82 3.6K
15:54 43.82 43.83 43.82 43.83 3.7K
15:55 43.83 43.84 43.83 43.84 5.1K
15:56 43.84 43.84 43.84 43.84 1.6K
15:57 43.84 43.84 43.84 43.84 1.0K
15:58 43.84 43.84 43.83 43.84 10.6K
15:59 43.85 43.85 43.84 43.84 6.6K
16:00 43.85 43.87 43.85 43.87 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