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 44.26 44.41 44.26 44.41 25.8K
09:31 44.29 44.29 44.29 44.29 0.9K
09:32 44.25 44.27 44.25 44.27 2.0K
09:35 44.27 44.27 44.27 44.27 0.7K
09:36 44.27 44.28 44.26 44.26 1.6K
09:37 44.25 44.25 44.25 44.25 3.4K
09:38 44.25 44.25 44.24 44.24 3.8K
09:40 44.21 44.22 44.19 44.22 3.7K
09:41 44.21 44.22 44.21 44.22 1.2K
09:42 44.24 44.24 44.24 44.24 2.4K
09:43 44.22 44.22 44.21 44.21 0.7K
09:44 44.21 44.22 44.21 44.22 2.1K
09:47 44.23 44.23 44.23 44.23 0.5K
09:48 44.23 44.23 44.23 44.23 2.3K
09:49 44.22 44.22 44.19 44.19 1.8K
09:50 44.19 44.19 44.19 44.19 1.9K
09:51 44.19 44.19 44.19 44.19 0.5K
09:53 44.19 44.19 44.19 44.19 1.5K
09:54 44.19 44.20 44.19 44.20 0.6K
09:55 44.20 44.22 44.20 44.22 3.1K
09:56 44.22 44.22 44.22 44.22 1.4K
09:57 44.22 44.22 44.22 44.22 0.5K
09:58 44.22 44.22 44.19 44.19 2.6K
09:59 44.20 44.20 44.20 44.20 0.9K
10:00 44.17 44.18 44.17 44.18 0.6K
10:01 44.19 44.19 44.19 44.19 0.6K
10:02 44.19 44.19 44.19 44.19 4.3K
10:03 44.16 44.17 44.16 44.17 0.7K
10:04 44.18 44.20 44.18 44.18 1.4K
10:05 44.18 44.18 44.18 44.18 1.1K
10:09 44.20 44.20 44.20 44.20 0.6K
10:12 44.21 44.23 44.21 44.23 1.4K
10:13 44.23 44.23 44.23 44.23 0.5K
10:14 44.23 44.23 44.22 44.22 2.5K
10:15 44.23 44.23 44.23 44.23 0.7K
10:16 44.24 44.24 44.24 44.24 0.4K
10:17 44.24 44.24 44.24 44.24 0.3K
10:18 44.26 44.26 44.26 44.26 2.2K
10:22 44.22 44.23 44.22 44.23 3.8K
10:23 44.24 44.24 44.24 44.24 1.2K
10:24 44.24 44.24 44.24 44.24 1.5K
10:25 44.25 44.25 44.25 44.25 1.2K
10:26 44.25 44.25 44.25 44.25 0.4K
10:27 44.24 44.24 44.24 44.24 0.5K
10:29 44.25 44.25 44.25 44.25 1.1K
10:31 44.28 44.29 44.28 44.29 1.3K
10:32 44.29 44.29 44.28 44.28 0.8K
10:33 44.28 44.28 44.28 44.28 5.2K
10:34 44.28 44.28 44.28 44.28 2.1K
10:35 44.28 44.28 44.28 44.28 1.2K
10:37 44.29 44.29 44.29 44.29 1.0K
10:38 44.29 44.29 44.29 44.29 0.5K
10:39 44.28 44.28 44.28 44.28 0.5K
10:40 44.27 44.27 44.26 44.26 1.5K
10:41 44.26 44.26 44.26 44.26 0.9K
10:42 44.26 44.26 44.26 44.26 0.6K
10:43 44.26 44.26 44.26 44.26 0.1K
10:45 44.27 44.27 44.26 44.26 3.7K
10:46 44.27 44.27 44.24 44.24 1.8K
10:47 44.25 44.25 44.25 44.25 1.3K
10:48 44.25 44.25 44.24 44.24 0.6K
10:49 44.24 44.24 44.24 44.24 0.1K
10:50 44.25 44.25 44.25 44.25 26.3K
10:51 44.25 44.25 44.25 44.25 0.5K
10:52 44.24 44.24 44.24 44.24 1.1K
10:55 44.24 44.24 44.22 44.22 0.9K
10:58 44.21 44.21 44.21 44.21 0.3K
10:59 44.21 44.21 44.21 44.21 3.0K
11:00 44.22 44.22 44.22 44.22 3.2K
11:01 44.25 44.25 44.25 44.25 0.6K
11:02 44.26 44.26 44.26 44.26 0.3K
11:04 44.25 44.25 44.25 44.25 0.5K
11:06 44.25 44.25 44.25 44.25 2.0K
11:07 44.26 44.26 44.26 44.26 0.6K
11:08 44.25 44.25 44.25 44.25 0.3K
11:09 44.26 44.26 44.25 44.25 1.7K
11:11 44.25 44.28 44.25 44.28 1.1K
11:12 44.29 44.29 44.28 44.28 2.5K
11:15 44.26 44.26 44.26 44.26 0.8K
11:17 44.25 44.25 44.24 44.24 0.8K
11:18 44.25 44.25 44.25 44.25 0.9K
11:22 44.24 44.24 44.24 44.24 1.1K
11:25 44.25 44.25 44.25 44.25 0.6K
11:26 44.25 44.25 44.25 44.25 0.8K
11:27 44.25 44.25 44.24 44.25 6.1K
11:29 44.24 44.24 44.24 44.24 0.3K
11:30 44.25 44.25 44.25 44.25 0.1K
11:31 44.24 44.24 44.24 44.24 1.4K
11:32 44.24 44.24 44.24 44.24 0.1K
11:33 44.25 44.25 44.25 44.25 0.3K
11:34 44.26 44.26 44.26 44.26 1.0K
11:35 44.27 44.27 44.27 44.27 0.5K
11:36 44.27 44.27 44.27 44.27 0.9K
11:38 44.27 44.27 44.27 44.27 0.1K
11:39 44.27 44.27 44.27 44.27 2.0K
11:40 44.26 44.26 44.26 44.26 0.3K
11:41 44.26 44.28 44.26 44.28 1.6K
11:42 44.28 44.28 44.28 44.28 0.3K
11:44 44.29 44.29 44.29 44.29 0.3K
11:45 44.29 44.29 44.29 44.29 0.8K
11:46 44.29 44.29 44.29 44.29 0.8K
11:47 44.28 44.28 44.28 44.28 0.3K
11:49 44.27 44.27 44.27 44.27 1.6K
11:50 44.27 44.27 44.27 44.27 0.7K
11:51 44.26 44.26 44.26 44.26 0.9K
11:53 44.28 44.28 44.28 44.28 1.9K
11:54 44.27 44.27 44.27 44.27 0.6K
11:55 44.27 44.27 44.27 44.27 1.1K
11:56 44.27 44.27 44.26 44.26 1.1K
11:57 44.25 44.25 44.25 44.25 0.9K
12:00 44.26 44.26 44.26 44.26 0.1K
12:01 44.27 44.27 44.27 44.27 0.8K
12:03 44.27 44.27 44.27 44.27 0.6K
12:04 44.27 44.27 44.27 44.27 2.7K
12:06 44.26 44.27 44.26 44.27 6.0K
12:07 44.27 44.27 44.27 44.27 0.1K
12:08 44.27 44.27 44.27 44.27 4.0K
12:10 44.27 44.27 44.27 44.27 1.7K
12:12 44.27 44.27 44.26 44.26 1.8K
12:13 44.26 44.26 44.26 44.25 0.7K
12:14 44.25 44.25 44.25 44.25 0.2K
12:15 44.25 44.25 44.24 44.24 1.1K
12:16 44.24 44.24 44.24 44.24 1.9K
12:20 44.24 44.24 44.24 44.24 1.1K
12:21 44.22 44.22 44.22 44.22 0.8K
12:22 44.23 44.23 44.23 44.23 1.0K
12:23 44.23 44.23 44.23 44.23 1.1K
12:24 44.23 44.23 44.23 44.23 0.3K
12:25 44.22 44.22 44.22 44.22 7.1K
12:26 44.22 44.22 44.22 44.22 0.7K
12:27 44.22 44.22 44.22 44.22 1.6K
12:28 44.21 44.21 44.21 44.21 1.3K
12:29 44.20 44.21 44.20 44.20 2.1K
12:30 44.21 44.21 44.20 44.20 1.6K
12:31 44.21 44.21 44.20 44.20 8.4K
12:32 44.21 44.21 44.21 44.21 1.5K
12:33 44.21 44.21 44.21 44.21 0.4K
12:34 44.21 44.21 44.21 44.21 1.8K
12:35 44.21 44.21 44.21 44.21 1.0K
12:37 44.22 44.22 44.22 44.22 0.9K
12:38 44.23 44.23 44.23 44.23 0.6K
12:39 44.22 44.22 44.22 44.22 1.7K
12:40 44.23 44.23 44.23 44.23 0.7K
12:42 44.23 44.23 44.23 44.23 1.2K
12:43 44.23 44.25 44.23 44.25 0.5K
12:44 44.24 44.24 44.24 44.24 0.8K
12:46 44.24 44.24 44.24 44.24 0.7K
12:47 44.24 44.24 44.24 44.24 1.4K
12:48 44.25 44.25 44.25 44.25 1.3K
12:49 44.25 44.25 44.25 44.25 1.3K
12:50 44.25 44.25 44.24 44.24 0.5K
12:56 44.25 44.25 44.25 44.25 6.2K
12:57 44.26 44.26 44.25 44.25 3.8K
12:58 44.26 44.26 44.26 44.26 0.6K
12:59 44.26 44.26 44.25 44.25 1.5K
13:01 44.24 44.25 44.24 44.25 1.6K
13:02 44.25 44.25 44.25 44.25 1.0K
13:04 44.25 44.25 44.25 44.25 1.0K
13:09 44.23 44.23 44.21 44.21 2.7K
13:11 44.20 44.20 44.20 44.20 1.2K
13:12 44.20 44.20 44.20 44.20 0.7K
13:14 44.22 44.22 44.22 44.22 0.8K
13:15 44.22 44.22 44.22 44.22 1.0K
13:16 44.22 44.23 44.22 44.23 0.5K
13:17 44.23 44.23 44.23 44.23 0.4K
13:19 44.24 44.24 44.23 44.24 1.2K
13:20 44.24 44.24 44.24 44.24 0.5K
13:21 44.24 44.24 44.24 44.24 1.4K
13:24 44.24 44.24 44.23 44.23 0.4K
13:28 44.24 44.24 44.24 44.24 0.4K
13:30 44.24 44.24 44.24 44.24 0.2K
13:31 44.25 44.25 44.25 44.25 2.6K
13:32 44.24 44.24 44.23 44.23 0.5K
13:33 44.24 44.24 44.24 44.24 0.1K
13:35 44.23 44.23 44.23 44.23 0.2K
13:36 44.24 44.24 44.24 44.24 4.3K
13:38 44.23 44.23 44.23 44.23 3.8K
13:39 44.24 44.24 44.24 44.24 1.2K
13:40 44.24 44.24 44.24 44.24 0.3K
13:41 44.24 44.24 44.24 44.24 0.2K
13:42 44.24 44.24 44.24 44.24 1.2K
13:45 44.23 44.23 44.23 44.23 1.6K
13:46 44.23 44.23 44.23 44.23 1.0K
13:47 44.23 44.23 44.23 44.23 1.2K
13:50 44.21 44.22 44.21 44.22 1.8K
13:53 44.22 44.22 44.22 44.22 0.8K
13:56 44.21 44.21 44.21 44.21 0.3K
13:58 44.22 44.22 44.22 44.22 1.2K
14:00 44.21 44.21 44.21 44.21 0.3K
14:01 44.20 44.20 44.20 44.20 0.7K
14:02 44.22 44.22 44.21 44.21 2.9K
14:03 44.21 44.21 44.21 44.21 1.4K
14:04 44.22 44.22 44.22 44.22 1.7K
14:05 44.21 44.21 44.21 44.21 3.0K
14:06 44.21 44.21 44.21 44.21 3.8K
14:07 44.21 44.21 44.21 44.21 0.9K
14:08 44.21 44.21 44.21 44.21 1.1K
14:09 44.21 44.21 44.21 44.21 0.2K
14:10 44.21 44.21 44.21 44.21 3.1K
14:11 44.21 44.21 44.21 44.21 2.6K
14:12 44.22 44.22 44.22 44.22 1.0K
14:13 44.22 44.22 44.22 44.22 0.5K
14:14 44.23 44.24 44.23 44.24 3.8K
14:15 44.24 44.24 44.24 44.24 1.1K
14:16 44.25 44.26 44.25 44.25 1.0K
14:18 44.25 44.26 44.25 44.26 3.7K
14:19 44.26 44.26 44.26 44.26 2.0K
14:20 44.26 44.28 44.26 44.28 7.8K
14:21 44.28 44.28 44.28 44.28 4.0K
14:23 44.28 44.28 44.28 44.28 0.9K
14:24 44.28 44.29 44.28 44.28 3.7K
14:25 44.28 44.28 44.26 44.26 0.9K
14:26 44.26 44.27 44.26 44.27 1.4K
14:27 44.27 44.27 44.27 44.27 0.1K
14:28 44.27 44.28 44.27 44.28 2.2K
14:29 44.28 44.28 44.27 44.27 0.7K
14:31 44.28 44.28 44.27 44.27 0.6K
14:32 44.28 44.28 44.27 44.27 5.2K
14:33 44.28 44.28 44.27 44.27 0.2K
14:34 44.28 44.28 44.28 44.28 3.3K
14:35 44.28 44.28 44.28 44.28 3.4K
14:36 44.28 44.28 44.28 44.28 0.7K
14:37 44.28 44.28 44.28 44.28 2.8K
14:39 44.28 44.28 44.27 44.27 4.0K
14:42 44.26 44.26 44.26 44.26 1.2K
14:43 44.26 44.26 44.26 44.26 1.2K
14:46 44.27 44.27 44.27 44.27 0.7K
14:47 44.27 44.27 44.26 44.26 2.2K
14:48 44.26 44.26 44.25 44.26 1.6K
14:49 44.26 44.26 44.25 44.26 1.0K
14:50 44.26 44.27 44.26 44.27 1.0K
14:51 44.27 44.28 44.27 44.28 3.6K
14:52 44.28 44.28 44.27 44.27 2.0K
14:53 44.27 44.27 44.27 44.27 0.2K
14:54 44.27 44.27 44.27 44.27 0.9K
14:55 44.28 44.28 44.27 44.27 4.0K
14:56 44.27 44.27 44.27 44.27 1.6K
14:57 44.27 44.27 44.27 44.27 1.6K
14:58 44.27 44.27 44.27 44.27 0.5K
14:59 44.27 44.28 44.27 44.28 0.6K
15:00 44.28 44.28 44.28 44.28 1.4K
15:02 44.28 44.28 44.27 44.27 1.7K
15:03 44.27 44.27 44.27 44.27 3.2K
15:04 44.27 44.27 44.27 44.27 0.3K
15:06 44.27 44.27 44.27 44.27 1.6K
15:07 44.27 44.27 44.27 44.27 0.4K
15:08 44.27 44.27 44.26 44.26 1.2K
15:09 44.27 44.27 44.26 44.26 3.6K
15:10 44.25 44.25 44.25 44.25 2.1K
15:11 44.26 44.26 44.25 44.26 0.8K
15:12 44.26 44.26 44.26 44.26 0.1K
15:13 44.26 44.26 44.26 44.26 10.2K
15:14 44.26 44.26 44.26 44.26 1.5K
15:15 44.27 44.28 44.27 44.28 3.3K
15:16 44.28 44.28 44.28 44.28 1.7K
15:17 44.28 44.28 44.28 44.28 7.4K
15:18 44.29 44.29 44.29 44.29 1.2K
15:19 44.28 44.28 44.28 44.28 4.3K
15:20 44.28 44.28 44.28 44.27 0.2K
15:21 44.27 44.28 44.27 44.28 16.3K
15:22 44.28 44.28 44.28 44.28 7.0K
15:23 44.28 44.28 44.27 44.27 1.6K
15:24 44.28 44.28 44.28 44.28 1.8K
15:25 44.28 44.28 44.27 44.27 0.9K
15:26 44.28 44.28 44.27 44.27 1.4K
15:27 44.27 44.27 44.26 44.26 3.4K
15:28 44.25 44.25 44.24 44.24 2.0K
15:29 44.25 44.25 44.25 44.25 0.8K
15:30 44.25 44.27 44.25 44.26 2.7K
15:31 44.27 44.27 44.27 44.27 0.9K
15:32 44.28 44.28 44.28 44.28 0.4K
15:33 44.27 44.28 44.27 44.28 0.7K
15:34 44.29 44.29 44.28 44.28 8.4K
15:35 44.29 44.29 44.29 44.29 5.0K
15:36 44.28 44.29 44.28 44.28 3.5K
15:37 44.28 44.28 44.28 44.28 0.8K
15:38 44.28 44.28 44.27 44.28 1.1K
15:39 44.28 44.28 44.28 44.28 3.9K
15:40 44.28 44.28 44.27 44.28 6.1K
15:41 44.28 44.28 44.27 44.28 3.1K
15:42 44.27 44.27 44.27 44.27 4.1K
15:43 44.27 44.27 44.27 44.27 0.3K
15:44 44.27 44.28 44.27 44.27 3.4K
15:45 44.28 44.28 44.27 44.28 6.3K
15:46 44.28 44.28 44.28 44.28 0.1K
15:47 44.28 44.28 44.28 44.28 3.7K
15:49 44.28 44.28 44.27 44.28 4.6K
15:50 44.29 44.29 44.29 44.29 3.5K
15:51 44.29 44.29 44.29 44.29 5.1K
15:52 44.28 44.28 44.27 44.28 6.7K
15:53 44.28 44.28 44.28 44.28 1.3K
15:54 44.28 44.28 44.28 44.28 1.6K
15:55 44.28 44.28 44.28 44.28 2.7K
15:56 44.28 44.28 44.28 44.28 1.0K
15:57 44.28 44.28 44.28 44.28 2.0K
15:58 44.28 44.29 44.28 44.28 12.7K
15:59 44.28 44.29 44.28 44.28 4.4K
16:00 44.28 44.29 44.28 44.29 3.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし