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 43.78 43.79 43.78 43.79 33.2K
09:31 43.79 43.79 43.79 43.79 1.0K
09:32 43.78 43.78 43.78 43.78 3.0K
09:33 43.78 43.78 43.78 43.78 1.3K
09:34 43.79 43.79 43.79 43.79 2.2K
09:35 43.79 43.79 43.79 43.79 0.4K
09:36 43.80 43.80 43.80 43.80 0.2K
09:37 43.79 43.79 43.79 43.79 0.3K
09:39 43.79 43.79 43.79 43.79 0.3K
09:40 43.79 43.79 43.79 43.79 0.3K
09:41 43.78 43.78 43.78 43.78 1.3K
09:42 43.78 43.78 43.78 43.78 1.5K
09:43 43.78 43.78 43.78 43.78 1.8K
09:45 43.78 43.78 43.78 43.78 3.9K
09:47 43.80 43.80 43.80 43.80 0.2K
09:48 43.81 43.81 43.81 43.81 0.4K
09:49 43.81 43.81 43.81 43.81 0.3K
09:50 43.82 43.82 43.82 43.82 0.3K
09:51 43.82 43.82 43.82 43.82 0.5K
09:52 43.83 43.83 43.83 43.83 0.2K
09:53 43.83 43.83 43.81 43.81 1.8K
09:54 43.82 43.82 43.82 43.82 6.0K
09:55 43.82 43.82 43.82 43.82 0.4K
09:56 43.83 43.83 43.83 43.83 0.2K
09:57 43.83 43.83 43.83 43.83 0.8K
09:59 43.83 43.83 43.83 43.83 0.6K
10:02 43.86 43.86 43.86 43.86 0.2K
10:04 43.85 43.86 43.85 43.86 7.3K
10:06 43.85 43.85 43.85 43.85 2.5K
10:07 43.85 43.85 43.85 43.85 0.8K
10:08 43.84 43.84 43.84 43.84 2.5K
10:09 43.84 43.85 43.84 43.85 3.0K
10:10 43.85 43.85 43.85 43.85 1.0K
10:11 43.85 43.85 43.84 43.84 2.9K
10:12 43.85 43.85 43.85 43.85 3.4K
10:13 43.85 43.85 43.85 43.85 2.4K
10:14 43.85 43.85 43.85 43.85 0.2K
10:15 43.85 43.86 43.85 43.86 1.8K
10:16 43.86 43.86 43.85 43.86 2.0K
10:17 43.86 43.86 43.86 43.86 0.1K
10:18 43.85 43.86 43.85 43.85 2.1K
10:19 43.86 43.86 43.86 43.85 0.8K
10:20 43.86 43.86 43.86 43.86 0.8K
10:21 43.86 43.86 43.86 43.86 3.3K
10:22 43.87 43.87 43.87 43.87 0.2K
10:23 43.87 43.87 43.87 43.87 2.1K
10:24 43.87 43.87 43.87 43.87 0.1K
10:25 43.87 43.87 43.87 43.87 0.1K
10:26 43.86 43.86 43.86 43.86 0.9K
10:28 43.87 43.87 43.87 43.87 1.7K
10:29 43.87 43.88 43.87 43.88 1.2K
10:30 43.89 43.89 43.89 43.89 0.4K
10:33 43.90 43.90 43.90 43.90 2.7K
10:35 43.89 43.89 43.89 43.89 0.2K
10:36 43.90 43.90 43.90 43.90 0.5K
10:38 43.90 43.90 43.90 43.90 0.4K
10:39 43.90 43.90 43.89 43.89 1.7K
10:40 43.90 43.91 43.90 43.91 0.9K
10:41 43.91 43.91 43.91 43.91 2.3K
10:43 43.90 43.91 43.90 43.91 0.9K
10:44 43.91 43.91 43.90 43.91 0.7K
10:45 43.91 43.91 43.90 43.90 2.0K
10:47 43.92 43.92 43.92 43.92 0.4K
10:49 43.92 43.92 43.92 43.92 1.6K
10:51 43.91 43.92 43.91 43.92 1.0K
10:52 43.92 43.92 43.92 43.92 0.3K
10:53 43.92 43.92 43.91 43.91 0.5K
10:56 43.93 43.93 43.93 43.93 0.1K
10:57 43.92 43.93 43.92 43.93 1.7K
10:58 43.93 43.93 43.93 43.93 2.0K
10:59 43.93 43.93 43.93 43.93 0.4K
11:00 43.94 43.94 43.94 43.94 1.2K
11:01 43.94 43.94 43.94 43.94 2.7K
11:02 43.94 43.94 43.94 43.94 1.3K
11:03 43.94 43.94 43.94 43.94 1.8K
11:04 43.94 43.94 43.94 43.94 1.1K
11:05 43.93 43.93 43.93 43.93 1.2K
11:06 43.93 43.93 43.93 43.93 0.2K
11:07 43.95 43.95 43.95 43.95 0.9K
11:09 43.94 43.94 43.94 43.94 0.2K
11:11 43.95 43.95 43.94 43.94 1.1K
11:12 43.94 43.94 43.94 43.94 0.2K
11:13 43.94 43.94 43.94 43.94 2.4K
11:15 43.94 43.94 43.94 43.94 3.2K
11:16 43.94 43.94 43.93 43.94 2.0K
11:18 43.94 43.94 43.94 43.94 2.4K
11:20 43.93 43.93 43.93 43.93 91.4K
11:21 43.94 43.94 43.94 43.94 3.1K
11:22 43.93 43.93 43.93 43.93 1.1K
11:23 43.92 43.93 43.92 43.93 1.7K
11:24 43.93 43.94 43.93 43.94 0.6K
11:25 43.94 43.94 43.94 43.94 0.8K
11:26 43.94 43.94 43.94 43.94 1.1K
11:27 43.94 43.94 43.94 43.94 3.0K
11:29 43.92 43.92 43.92 43.92 0.7K
11:30 43.92 43.92 43.92 43.92 0.2K
11:32 43.92 43.92 43.92 43.92 3.7K
11:33 43.92 43.92 43.92 43.92 0.2K
11:34 43.92 43.92 43.92 43.92 0.1K
11:35 43.92 43.92 43.92 43.92 4.1K
11:38 43.92 43.93 43.92 43.93 15.8K
11:39 43.93 43.93 43.93 43.93 0.4K
11:40 43.93 43.93 43.93 43.93 0.6K
11:41 43.93 43.93 43.93 43.93 0.7K
11:42 43.93 43.93 43.93 43.93 0.7K
11:44 43.92 43.93 43.92 43.93 1.0K
11:48 43.93 43.93 43.93 43.93 0.2K
11:49 43.93 43.93 43.93 43.93 1.1K
11:50 43.92 43.92 43.92 43.92 1.5K
11:53 43.91 43.91 43.91 43.91 0.2K
11:54 43.91 43.91 43.91 43.91 2.2K
11:55 43.90 43.90 43.89 43.89 1.4K
11:56 43.90 43.90 43.90 43.90 0.3K
11:57 43.90 43.90 43.90 43.90 0.2K
11:58 43.90 43.90 43.90 43.90 0.5K
11:59 43.91 43.91 43.91 43.91 4.0K
12:00 43.91 43.91 43.91 43.91 0.6K
12:01 43.91 43.91 43.91 43.91 0.7K
12:02 43.90 43.90 43.90 43.90 0.4K
12:05 43.91 43.91 43.90 43.91 1.7K
12:06 43.90 43.90 43.90 43.90 0.6K
12:07 43.90 43.90 43.90 43.90 2.2K
12:08 43.90 43.90 43.89 43.89 0.9K
12:09 43.89 43.89 43.89 43.89 1.9K
12:10 43.88 43.88 43.88 43.88 1.1K
12:11 43.88 43.88 43.88 43.88 0.2K
12:12 43.89 43.89 43.89 43.88 2.5K
12:15 43.87 43.87 43.87 43.87 0.7K
12:16 43.88 43.88 43.88 43.88 0.3K
12:17 43.89 43.89 43.89 43.89 0.3K
12:18 43.89 43.90 43.89 43.89 8.7K
12:19 43.90 43.90 43.90 43.90 4.6K
12:20 43.90 43.90 43.89 43.89 2.4K
12:22 43.90 43.90 43.90 43.90 1.3K
12:25 43.91 43.91 43.91 43.91 0.4K
12:27 43.91 43.91 43.90 43.90 0.4K
12:30 43.91 43.91 43.91 43.91 1.0K
12:31 43.90 43.91 43.90 43.91 3.5K
12:32 43.91 43.92 43.91 43.92 1.1K
12:33 43.91 43.91 43.91 43.91 0.3K
12:34 43.91 43.91 43.91 43.91 0.8K
12:35 43.91 43.91 43.91 43.91 0.5K
12:37 43.91 43.91 43.91 43.91 1.5K
12:39 43.91 43.91 43.91 43.91 0.9K
12:40 43.91 43.91 43.91 43.91 0.6K
12:42 43.91 43.91 43.91 43.91 0.3K
12:43 43.91 43.91 43.90 43.91 2.4K
12:44 43.91 43.91 43.91 43.91 0.2K
12:45 43.91 43.91 43.91 43.91 0.6K
12:47 43.91 43.91 43.91 43.91 0.4K
12:51 43.91 43.91 43.90 43.91 3.0K
12:52 43.90 43.90 43.90 43.90 2.9K
12:54 43.90 43.90 43.90 43.90 1.0K
12:56 43.90 43.90 43.90 43.90 0.2K
12:57 43.90 43.90 43.90 43.90 0.5K
12:58 43.89 43.89 43.89 43.89 0.5K
13:00 43.90 43.90 43.89 43.90 9.5K
13:03 43.89 43.89 43.89 43.89 0.7K
13:05 43.89 43.90 43.89 43.90 1.4K
13:06 43.89 43.89 43.89 43.89 0.2K
13:07 43.89 43.89 43.89 43.89 0.6K
13:08 43.90 43.90 43.89 43.89 0.7K
13:09 43.89 43.90 43.89 43.90 1.5K
13:10 43.90 43.90 43.90 43.90 3.1K
13:11 43.90 43.90 43.90 43.90 2.3K
13:13 43.90 43.90 43.90 43.90 0.6K
13:15 43.89 43.90 43.89 43.90 0.8K
13:19 43.91 43.91 43.91 43.91 0.4K
13:20 43.91 43.91 43.91 43.91 1.0K
13:21 43.90 43.91 43.90 43.91 1.0K
13:22 43.91 43.91 43.90 43.90 0.4K
13:23 43.91 43.91 43.91 43.91 0.4K
13:24 43.90 43.91 43.90 43.91 1.4K
13:25 43.91 43.91 43.90 43.90 0.4K
13:26 43.91 43.91 43.91 43.91 2.9K
13:28 43.91 43.91 43.91 43.91 0.3K
13:30 43.91 43.91 43.91 43.91 0.6K
13:31 43.91 43.91 43.90 43.91 4.7K
13:32 43.92 43.92 43.92 43.92 0.3K
13:33 43.92 43.92 43.92 43.92 0.1K
13:34 43.91 43.92 43.91 43.92 2.2K
13:36 43.93 43.93 43.93 43.93 1.2K
13:37 43.93 43.94 43.93 43.94 2.4K
13:38 43.94 43.94 43.94 43.94 0.5K
13:39 43.94 43.94 43.94 43.94 0.5K
13:40 43.94 43.94 43.93 43.93 6.3K
13:41 43.93 43.93 43.93 43.93 0.4K
13:43 43.94 43.94 43.93 43.93 1.0K
13:45 43.94 43.94 43.94 43.94 0.7K
13:46 43.94 43.94 43.93 43.93 0.4K
13:47 43.94 43.94 43.94 43.94 5.7K
13:49 43.94 43.94 43.94 43.93 2.6K
13:50 43.92 43.92 43.92 43.92 0.5K
13:51 43.92 43.92 43.92 43.92 0.7K
13:52 43.92 43.92 43.92 43.92 0.6K
13:55 43.92 43.92 43.92 43.92 0.5K
13:56 43.91 43.92 43.91 43.92 2.1K
13:58 43.92 43.92 43.92 43.92 0.9K
13:59 43.92 43.92 43.92 43.92 0.3K
14:01 43.92 43.92 43.92 43.92 0.7K
14:03 43.92 43.92 43.92 43.92 0.7K
14:05 43.92 43.92 43.92 43.92 0.4K
14:06 43.92 43.92 43.92 43.92 0.6K
14:07 43.93 43.93 43.93 43.93 0.2K
14:09 43.93 43.93 43.93 43.93 0.9K
14:10 43.93 43.93 43.93 43.93 0.3K
14:11 43.93 43.93 43.93 43.93 0.7K
14:12 43.92 43.92 43.92 43.92 0.7K
14:13 43.91 43.91 43.91 43.91 0.2K
14:18 43.91 43.91 43.91 43.91 0.1K
14:19 43.92 43.92 43.92 43.92 0.3K
14:20 43.92 43.92 43.91 43.91 1.0K
14:22 43.93 43.93 43.93 43.93 0.7K
14:23 43.92 43.93 43.92 43.93 1.2K
14:25 43.93 43.93 43.93 43.93 1.6K
14:27 43.93 43.93 43.93 43.93 0.8K
14:28 43.93 43.93 43.93 43.93 0.1K
14:29 43.93 43.93 43.93 43.93 1.1K
14:30 43.94 43.94 43.94 43.94 0.4K
14:31 43.94 43.94 43.94 43.94 0.5K
14:32 43.94 43.94 43.94 43.94 1.0K
14:33 43.94 43.94 43.94 43.94 0.8K
14:35 43.95 43.95 43.95 43.95 1.4K
14:37 43.95 43.95 43.95 43.95 0.6K
14:38 43.96 43.96 43.96 43.96 0.9K
14:39 43.96 43.97 43.96 43.97 6.9K
14:40 43.96 43.96 43.96 43.96 3.1K
14:41 43.96 43.96 43.96 43.96 2.4K
14:45 43.99 43.99 43.99 43.99 2.4K
14:46 43.99 43.99 43.99 43.99 1.1K
14:47 43.98 43.99 43.98 43.99 3.4K
14:48 43.99 43.99 43.99 43.99 0.9K
14:49 43.98 43.98 43.98 43.98 0.4K
14:50 43.99 43.99 43.99 43.99 0.2K
14:51 43.99 43.99 43.99 43.99 1.0K
14:56 43.99 43.99 43.99 43.99 1.0K
14:57 43.99 43.99 43.98 43.98 0.3K
14:58 43.98 43.98 43.98 43.98 0.7K
14:59 43.98 43.98 43.98 43.98 0.8K
15:00 43.98 43.98 43.98 43.98 0.8K
15:01 43.99 43.99 43.99 43.99 0.4K
15:03 44.00 44.00 44.00 44.00 1.7K
15:06 44.00 44.00 44.00 44.00 2.2K
15:07 44.00 44.00 44.00 44.00 0.3K
15:08 44.00 44.00 44.00 44.00 0.7K
15:09 44.00 44.00 44.00 44.00 1.8K
15:10 43.99 43.99 43.99 43.99 0.7K
15:11 43.99 43.99 43.99 43.99 0.3K
15:13 44.00 44.00 44.00 44.00 1.4K
15:14 44.00 44.00 44.00 44.00 1.1K
15:15 44.00 44.00 44.00 44.00 0.4K
15:16 43.99 44.00 43.99 44.00 1.7K
15:17 43.99 43.99 43.99 43.99 0.1K
15:18 44.00 44.00 44.00 44.00 0.9K
15:19 43.99 44.00 43.99 44.00 0.4K
15:20 44.00 44.00 44.00 44.00 0.3K
15:21 44.00 44.00 44.00 44.00 2.0K
15:22 44.00 44.00 44.00 44.00 1.3K
15:23 44.00 44.00 43.99 43.99 1.7K
15:24 44.00 44.00 44.00 44.00 8.4K
15:25 44.00 44.00 43.99 43.99 3.3K
15:27 43.99 43.99 43.99 43.99 0.1K
15:28 43.99 43.99 43.99 43.99 2.2K
15:29 43.98 43.99 43.98 43.99 3.4K
15:30 43.99 43.99 43.98 43.99 1.4K
15:31 43.99 43.99 43.99 43.99 3.9K
15:32 44.00 44.01 44.00 44.01 8.7K
15:33 44.01 44.02 44.01 44.02 9.9K
15:34 44.02 44.02 44.02 44.02 1.4K
15:35 44.00 44.00 44.00 44.00 0.3K
15:36 44.00 44.00 44.00 44.00 0.9K
15:37 44.00 44.01 44.00 44.01 0.6K
15:38 44.01 44.01 44.01 44.01 0.6K
15:39 43.98 43.98 43.98 43.98 0.4K
15:40 43.98 43.98 43.98 43.98 0.6K
15:41 43.99 43.99 43.99 43.99 1.4K
15:43 43.99 43.99 43.99 43.99 4.5K
15:44 43.99 43.99 43.99 43.99 1.1K
15:45 43.99 43.99 43.99 43.99 1.8K
15:46 43.98 43.99 43.98 43.99 1.5K
15:47 43.99 43.99 43.99 43.99 1.3K
15:49 43.99 43.99 43.99 43.99 0.7K
15:50 44.00 44.01 43.99 43.99 3.0K
15:51 43.98 43.99 43.98 43.98 9.8K
15:52 43.98 43.98 43.98 43.98 1.3K
15:53 43.98 43.98 43.98 43.98 1.1K
15:54 43.98 43.98 43.97 43.97 3.3K
15:55 43.98 43.99 43.98 43.99 27.8K
15:56 43.99 43.99 43.97 43.97 10.9K
15:57 43.97 43.97 43.97 43.97 1.7K
15:58 43.97 43.97 43.97 43.97 0.5K
15:59 43.98 43.98 43.98 43.98 7.2K
16:00 43.98 43.98 43.96 43.96 4.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし