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 43.94 44.07 43.94 44.07 34.2K
09:31 43.90 43.90 43.90 43.90 2.9K
09:32 43.90 43.90 43.86 43.86 8.6K
09:36 43.88 43.88 43.88 43.88 1.4K
09:37 43.89 43.90 43.89 43.89 1.4K
09:38 43.92 43.92 43.92 43.92 3.6K
09:42 43.90 43.90 43.89 43.89 1.1K
09:43 43.86 43.86 43.85 43.85 3.9K
09:44 43.84 43.86 43.84 43.86 5.3K
09:45 43.85 43.88 43.85 43.88 9.5K
09:46 43.91 43.91 43.90 43.90 0.9K
09:47 43.91 43.91 43.91 43.91 0.6K
09:48 43.92 43.95 43.92 43.94 2.4K
09:49 43.90 43.90 43.90 43.90 0.6K
09:50 43.87 43.87 43.87 43.87 0.5K
09:51 43.85 43.85 43.85 43.85 0.7K
09:52 43.88 43.88 43.88 43.88 1.2K
09:53 43.84 43.84 43.84 43.84 0.6K
09:54 43.84 43.85 43.84 43.85 1.7K
09:55 43.87 43.87 43.86 43.86 0.9K
09:56 43.86 43.86 43.86 43.86 0.4K
09:57 43.86 43.86 43.84 43.85 5.9K
09:58 43.86 43.86 43.86 43.86 0.1K
09:59 43.86 43.88 43.84 43.84 4.3K
10:00 43.82 43.82 43.78 43.79 4.3K
10:01 43.80 43.80 43.80 43.80 0.9K
10:02 43.80 43.80 43.80 43.80 0.6K
10:05 43.80 43.80 43.79 43.79 0.6K
10:06 43.78 43.78 43.78 43.78 0.9K
10:07 43.75 43.75 43.75 43.75 0.7K
10:08 43.73 43.74 43.73 43.74 1.0K
10:09 43.74 43.74 43.74 43.74 0.4K
10:10 43.72 43.72 43.70 43.70 0.6K
10:11 43.69 43.69 43.69 43.69 0.1K
10:12 43.76 43.76 43.75 43.75 1.9K
10:13 43.74 43.74 43.74 43.74 1.3K
10:15 43.71 43.71 43.71 43.71 0.8K
10:16 43.68 43.68 43.67 43.67 0.3K
10:17 43.66 43.66 43.66 43.66 3.3K
10:19 43.64 43.64 43.63 43.62 1.7K
10:20 43.64 43.64 43.64 43.64 0.2K
10:21 43.64 43.64 43.64 43.64 0.5K
10:22 43.61 43.64 43.61 43.64 2.7K
10:23 43.66 43.66 43.66 43.66 0.1K
10:24 43.65 43.66 43.65 43.66 0.8K
10:25 43.66 43.66 43.66 43.66 0.6K
10:26 43.66 43.66 43.66 43.66 0.2K
10:27 43.68 43.71 43.68 43.71 1.5K
10:28 43.71 43.71 43.71 43.71 0.7K
10:29 43.71 43.71 43.69 43.70 2.0K
10:30 43.72 43.72 43.72 43.72 0.3K
10:31 43.74 43.75 43.74 43.75 1.0K
10:32 43.73 43.75 43.73 43.75 0.6K
10:33 43.75 43.75 43.75 43.75 0.7K
10:36 43.78 43.78 43.77 43.77 1.6K
10:37 43.76 43.80 43.76 43.80 3.8K
10:38 43.79 43.79 43.78 43.78 1.7K
10:39 43.78 43.78 43.75 43.75 0.9K
10:40 43.74 43.75 43.74 43.75 1.0K
10:41 43.76 43.76 43.76 43.76 0.6K
10:42 43.76 43.77 43.74 43.77 0.5K
10:43 43.77 43.78 43.77 43.77 5.7K
10:44 43.78 43.80 43.78 43.80 1.7K
10:45 43.81 43.82 43.81 43.82 3.9K
10:47 43.75 43.75 43.75 43.75 0.4K
10:48 43.81 43.82 43.80 43.82 3.3K
10:49 43.82 43.83 43.82 43.83 0.8K
10:51 43.78 43.78 43.78 43.78 0.7K
10:52 43.79 43.79 43.79 43.79 0.9K
10:53 43.78 43.78 43.76 43.76 1.3K
10:55 43.76 43.76 43.76 43.76 1.9K
10:59 43.75 43.75 43.75 43.75 0.4K
11:00 43.74 43.74 43.74 43.74 0.5K
11:01 43.72 43.75 43.72 43.74 6.6K
11:02 43.74 43.74 43.74 43.74 0.3K
11:03 43.74 43.75 43.74 43.75 5.4K
11:04 43.73 43.73 43.72 43.72 1.7K
11:08 43.68 43.68 43.68 43.68 1.2K
11:09 43.68 43.68 43.68 43.68 0.1K
11:10 43.69 43.69 43.69 43.69 0.9K
11:11 43.71 43.71 43.71 43.71 0.3K
11:12 43.71 43.74 43.71 43.74 4.0K
11:13 43.75 43.76 43.75 43.76 1.0K
11:14 43.75 43.75 43.74 43.74 1.0K
11:15 43.75 43.77 43.75 43.76 0.8K
11:16 43.77 43.77 43.75 43.76 2.3K
11:17 43.75 43.75 43.74 43.74 1.0K
11:19 43.72 43.72 43.72 43.72 0.4K
11:20 43.73 43.73 43.73 43.73 0.3K
11:21 43.73 43.73 43.70 43.70 6.7K
11:22 43.73 43.73 43.72 43.72 1.2K
11:23 43.71 43.71 43.71 43.71 1.9K
11:24 43.69 43.70 43.69 43.70 0.5K
11:25 43.67 43.67 43.67 43.67 1.1K
11:26 43.67 43.68 43.67 43.68 2.5K
11:27 43.68 43.68 43.68 43.68 0.7K
11:28 43.67 43.67 43.67 43.67 0.4K
11:29 43.66 43.66 43.65 43.66 2.0K
11:30 43.68 43.71 43.68 43.68 1.4K
11:31 43.69 43.70 43.69 43.70 0.6K
11:32 43.70 43.72 43.69 43.72 2.9K
11:34 43.71 43.71 43.71 43.71 0.7K
11:35 43.70 43.70 43.70 43.70 0.1K
11:36 43.75 43.75 43.75 43.75 1.0K
11:37 43.73 43.76 43.73 43.76 2.1K
11:39 43.75 43.75 43.75 43.75 0.9K
11:40 43.76 43.79 43.76 43.76 2.8K
11:42 43.78 43.78 43.78 43.78 0.4K
11:44 43.81 43.81 43.81 43.81 1.0K
11:45 43.81 43.81 43.81 43.81 2.4K
11:46 43.82 43.82 43.81 43.81 1.4K
11:47 43.81 43.82 43.81 43.81 2.0K
11:48 43.80 43.80 43.80 43.80 1.3K
11:49 43.80 43.84 43.80 43.84 5.4K
11:50 43.82 43.82 43.82 43.82 13.1K
11:51 43.83 43.83 43.83 43.83 1.3K
11:52 43.81 43.83 43.81 43.83 4.0K
11:55 43.87 43.87 43.87 43.87 0.2K
11:56 43.86 43.86 43.86 43.86 0.6K
11:57 43.89 43.89 43.89 43.89 1.1K
11:59 43.88 43.88 43.88 43.88 0.3K
12:00 43.88 43.88 43.87 43.87 0.6K
12:01 43.87 43.87 43.87 43.87 1.0K
12:02 43.88 43.88 43.88 43.88 0.2K
12:03 43.89 43.89 43.89 43.89 2.7K
12:04 43.90 43.94 43.90 43.93 1.6K
12:05 43.92 43.93 43.92 43.92 1.4K
12:06 43.92 43.92 43.90 43.90 6.0K
12:07 43.89 43.89 43.89 43.89 0.7K
12:08 43.86 43.86 43.85 43.85 1.2K
12:09 43.86 43.86 43.86 43.86 0.2K
12:10 43.86 43.90 43.86 43.89 22.5K
12:11 43.91 43.92 43.90 43.91 27.6K
12:12 43.91 43.91 43.89 43.90 35.6K
12:13 43.90 43.90 43.89 43.89 32.2K
12:14 43.89 43.91 43.89 43.91 41.3K
12:15 43.91 43.94 43.91 43.93 44.1K
12:16 43.93 43.94 43.93 43.94 29.7K
12:17 43.94 43.94 43.91 43.91 16.1K
12:18 43.92 43.92 43.92 43.92 4.2K
12:19 43.93 43.94 43.93 43.94 85.0K
12:20 43.93 43.94 43.93 43.94 3.4K
12:21 43.93 43.96 43.93 43.96 2.3K
12:22 43.96 43.96 43.95 43.95 0.9K
12:23 43.97 43.97 43.97 43.97 0.4K
12:24 43.97 43.97 43.96 43.96 1.0K
12:25 43.97 43.97 43.97 43.97 1.5K
12:26 43.98 43.98 43.98 43.98 2.1K
12:28 43.99 43.99 43.99 43.99 0.5K
12:30 43.99 43.99 43.98 43.98 0.9K
12:31 43.98 43.98 43.98 43.98 5.6K
12:32 43.95 43.99 43.95 43.99 0.7K
12:33 43.98 43.98 43.97 43.98 1.2K
12:34 43.99 43.99 43.99 43.99 0.6K
12:35 44.00 44.01 44.00 44.00 1.4K
12:37 44.01 44.02 44.01 44.01 3.5K
12:38 44.01 44.03 44.01 44.02 2.2K
12:39 44.01 44.01 44.01 44.01 0.6K
12:40 44.01 44.03 44.01 44.02 5.0K
12:41 43.98 43.99 43.97 43.99 4.4K
12:45 43.98 43.98 43.98 43.98 0.6K
12:46 44.01 44.02 44.01 44.02 2.1K
12:47 44.02 44.02 44.02 44.02 0.3K
12:48 44.02 44.03 44.01 44.01 1.6K
12:49 44.00 44.00 44.00 44.00 1.4K
12:50 43.98 43.98 43.97 43.97 0.9K
12:52 43.94 43.94 43.92 43.92 1.4K
12:53 43.94 43.94 43.93 43.93 1.1K
12:54 43.96 43.96 43.96 43.96 3.7K
12:57 43.93 43.93 43.92 43.92 1.7K
13:01 43.92 43.92 43.92 43.92 0.9K
13:02 43.93 43.93 43.92 43.92 0.8K
13:03 43.94 43.96 43.94 43.96 1.7K
13:05 43.95 43.98 43.95 43.98 1.2K
13:06 43.98 43.98 43.98 43.98 0.7K
13:08 44.01 44.05 44.01 44.05 1.0K
13:09 44.07 44.08 44.07 44.07 1.1K
13:10 44.06 44.10 44.06 44.10 1.8K
13:11 44.12 44.12 44.10 44.10 1.3K
13:12 44.11 44.11 44.11 44.11 1.1K
13:13 44.14 44.14 44.14 44.14 0.4K
13:14 44.14 44.15 44.14 44.15 1.6K
13:15 44.15 44.15 44.14 44.14 2.0K
13:16 44.14 44.14 44.14 44.14 0.5K
13:17 44.10 44.10 44.09 44.10 1.4K
13:18 44.10 44.10 44.10 44.10 0.3K
13:20 44.11 44.11 44.11 44.11 1.1K
13:23 44.08 44.08 44.08 44.08 0.2K
13:25 44.09 44.09 44.09 44.09 0.5K
13:28 44.08 44.08 44.08 44.08 1.0K
13:30 44.07 44.07 44.07 44.07 0.8K
13:31 44.06 44.08 44.06 44.08 1.1K
13:32 44.09 44.09 44.09 44.09 0.2K
13:34 44.11 44.11 44.11 44.11 0.4K
13:35 44.12 44.13 44.12 44.13 2.6K
13:36 44.12 44.13 44.12 44.13 4.9K
13:39 44.17 44.17 44.17 44.17 0.5K
13:41 44.16 44.16 44.16 44.16 0.8K
13:44 44.17 44.18 44.16 44.18 11.2K
13:45 44.19 44.19 44.18 44.18 1.6K
13:46 44.18 44.20 44.18 44.19 1.3K
13:47 44.19 44.20 44.19 44.20 1.2K
13:48 44.21 44.21 44.20 44.20 1.0K
13:49 44.20 44.20 44.20 44.20 1.4K
13:50 44.17 44.17 44.17 44.17 0.6K
13:51 44.20 44.20 44.20 44.20 1.4K
13:55 44.24 44.25 44.24 44.25 6.0K
13:56 44.26 44.26 44.26 44.26 0.5K
13:57 44.27 44.27 44.27 44.27 1.7K
13:58 44.26 44.26 44.26 44.26 1.1K
14:00 44.26 44.26 44.26 44.26 2.4K
14:01 44.30 44.30 44.30 44.30 0.6K
14:02 44.32 44.32 44.32 44.32 0.6K
14:03 44.36 44.36 44.36 44.36 0.6K
14:04 44.35 44.35 44.35 44.35 1.4K
14:06 44.36 44.38 44.36 44.38 4.2K
14:08 44.42 44.42 44.42 44.42 1.6K
14:09 44.42 44.42 44.42 44.42 0.8K
14:10 44.42 44.42 44.39 44.39 4.4K
14:12 44.40 44.40 44.40 44.40 0.7K
14:14 44.38 44.38 44.37 44.37 2.0K
14:15 44.37 44.37 44.36 44.36 1.3K
14:16 44.36 44.38 44.36 44.37 2.3K
14:19 44.37 44.38 44.37 44.38 4.2K
14:20 44.37 44.38 44.37 44.38 2.0K
14:21 44.41 44.42 44.41 44.42 3.9K
14:23 44.43 44.44 44.43 44.44 1.6K
14:24 44.44 44.44 44.44 44.44 0.4K
14:26 44.43 44.43 44.42 44.42 1.3K
14:27 44.40 44.41 44.40 44.41 2.4K
14:29 44.39 44.39 44.39 44.39 3.0K
14:30 44.39 44.39 44.36 44.37 1.8K
14:31 44.37 44.38 44.36 44.36 3.6K
14:32 44.36 44.38 44.35 44.38 2.0K
14:33 44.35 44.36 44.35 44.36 0.6K
14:34 44.36 44.37 44.36 44.37 0.9K
14:35 44.38 44.38 44.37 44.37 1.0K
14:36 44.38 44.39 44.38 44.39 1.0K
14:37 44.38 44.39 44.38 44.39 2.5K
14:38 44.39 44.41 44.39 44.40 5.2K
14:39 44.41 44.41 44.40 44.40 1.9K
14:40 44.41 44.42 44.41 44.41 2.8K
14:41 44.39 44.40 44.38 44.40 5.1K
14:42 44.39 44.39 44.39 44.39 1.4K
14:43 44.40 44.40 44.38 44.40 2.9K
14:44 44.40 44.42 44.40 44.42 1.6K
14:45 44.41 44.41 44.38 44.39 57.1K
14:46 44.38 44.42 44.38 44.42 7.3K
14:47 44.40 44.40 44.38 44.38 1.7K
14:48 44.38 44.40 44.38 44.40 0.9K
14:49 44.39 44.39 44.38 44.38 2.5K
14:50 44.39 44.40 44.38 44.39 20.9K
14:51 44.39 44.39 44.38 44.39 9.4K
14:52 44.41 44.41 44.41 44.41 0.4K
14:53 44.41 44.41 44.41 44.41 2.0K
14:54 44.42 44.42 44.40 44.40 3.2K
14:55 44.41 44.43 44.41 44.43 2.3K
14:56 44.43 44.43 44.43 44.43 3.0K
14:57 44.42 44.42 44.41 44.41 2.0K
14:58 44.42 44.42 44.42 44.42 0.2K
14:59 44.43 44.43 44.42 44.42 0.8K
15:00 44.44 44.44 44.43 44.43 0.9K
15:01 44.43 44.46 44.43 44.44 7.3K
15:02 44.45 44.45 44.43 44.43 2.4K
15:03 44.42 44.42 44.40 44.40 1.0K
15:04 44.40 44.41 44.40 44.41 2.5K
15:05 44.40 44.41 44.40 44.40 2.6K
15:06 44.41 44.42 44.41 44.41 2.7K
15:07 44.42 44.43 44.42 44.43 7.0K
15:08 44.42 44.43 44.42 44.43 3.0K
15:09 44.44 44.44 44.44 44.44 1.7K
15:10 44.43 44.44 44.42 44.44 4.6K
15:11 44.44 44.44 44.43 44.43 1.1K
15:12 44.44 44.44 44.44 44.44 4.2K
15:13 44.43 44.46 44.43 44.46 3.0K
15:14 44.44 44.44 44.43 44.44 3.2K
15:15 44.45 44.46 44.45 44.45 4.3K
15:16 44.44 44.44 44.43 44.43 1.7K
15:17 44.45 44.48 44.45 44.48 3.6K
15:18 44.47 44.48 44.47 44.48 1.7K
15:19 44.49 44.49 44.49 44.49 3.1K
15:20 44.49 44.50 44.49 44.49 5.3K
15:21 44.48 44.51 44.48 44.51 4.0K
15:22 44.52 44.52 44.52 44.52 1.7K
15:23 44.54 44.54 44.54 44.54 0.8K
15:24 44.55 44.56 44.55 44.56 1.2K
15:25 44.55 44.55 44.54 44.54 7.3K
15:26 44.54 44.54 44.52 44.53 12.2K
15:27 44.54 44.54 44.54 44.54 3.7K
15:28 44.53 44.53 44.51 44.51 2.0K
15:29 44.50 44.50 44.49 44.49 5.1K
15:30 44.50 44.50 44.44 44.44 2.7K
15:31 44.43 44.43 44.41 44.42 4.1K
15:32 44.40 44.40 44.39 44.39 2.1K
15:33 44.38 44.38 44.37 44.37 1.2K
15:34 44.35 44.35 44.35 44.35 0.3K
15:35 44.38 44.38 44.35 44.35 1.9K
15:36 44.37 44.38 44.37 44.38 1.9K
15:37 44.36 44.37 44.36 44.37 2.1K
15:38 44.35 44.37 44.34 44.36 3.4K
15:39 44.36 44.36 44.36 44.36 3.2K
15:40 44.35 44.35 44.33 44.33 6.4K
15:41 44.32 44.33 44.31 44.32 6.3K
15:42 44.31 44.33 44.31 44.33 2.5K
15:43 44.34 44.35 44.34 44.34 4.6K
15:44 44.33 44.35 44.32 44.35 3.9K
15:45 44.34 44.36 44.32 44.32 3.6K
15:46 44.32 44.32 44.30 44.30 2.5K
15:47 44.31 44.32 44.31 44.30 3.6K
15:48 44.29 44.29 44.29 44.29 1.2K
15:49 44.30 44.30 44.28 44.28 2.6K
15:50 44.27 44.27 44.19 44.19 5.2K
15:51 44.18 44.18 44.15 44.16 2.7K
15:52 44.14 44.14 44.11 44.11 10.7K
15:53 44.12 44.14 44.12 44.14 4.3K
15:54 44.14 44.14 44.14 44.14 0.5K
15:55 44.16 44.17 44.16 44.16 2.7K
15:56 44.15 44.15 44.14 44.15 9.9K
15:57 44.14 44.15 44.14 44.14 5.4K
15:58 44.13 44.13 44.11 44.12 6.1K
15:59 44.11 44.12 44.10 44.11 6.9K
16:00 44.12 44.13 44.12 44.13 4.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし