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 43.35 43.35 43.35 43.35 11.9K
09:32 43.33 43.33 43.33 43.33 0.7K
09:35 43.27 43.28 43.27 43.27 1.0K
09:36 43.27 43.27 43.27 43.27 0.7K
09:37 43.32 43.32 43.32 43.32 0.3K
09:38 43.35 43.35 43.35 43.35 0.2K
09:39 43.35 43.35 43.35 43.35 0.8K
09:40 43.35 43.35 43.35 43.35 0.5K
09:42 43.32 43.32 43.32 43.32 0.2K
09:43 43.32 43.33 43.32 43.33 2.0K
09:44 43.35 43.35 43.35 43.35 0.4K
09:45 43.31 43.31 43.31 43.31 1.0K
09:46 43.32 43.32 43.32 43.32 0.2K
09:47 43.32 43.33 43.32 43.33 2.3K
09:48 43.33 43.35 43.33 43.35 0.9K
09:49 43.35 43.36 43.35 43.36 1.1K
09:50 43.35 43.35 43.34 43.34 0.4K
09:51 43.36 43.36 43.31 43.31 3.3K
09:52 43.33 43.34 43.31 43.31 1.3K
09:54 43.26 43.27 43.26 43.27 3.9K
09:56 43.25 43.26 43.24 43.24 2.0K
09:57 43.24 43.24 43.24 43.24 2.7K
10:00 43.23 43.24 43.22 43.22 4.1K
10:01 43.37 43.37 43.31 43.31 1.1K
10:02 43.21 43.21 43.21 43.21 0.4K
10:03 43.19 43.19 43.19 43.19 0.5K
10:04 43.14 43.15 43.14 43.15 1.8K
10:05 43.16 43.16 43.16 43.16 0.1K
10:06 43.18 43.18 43.18 43.18 0.2K
10:07 43.19 43.19 43.19 43.19 1.2K
10:09 43.23 43.24 43.23 43.24 1.0K
10:10 43.21 43.23 43.21 43.22 4.2K
10:11 43.19 43.19 43.18 43.18 3.9K
10:12 43.16 43.16 43.15 43.15 0.8K
10:13 43.13 43.13 43.13 43.13 0.4K
10:14 43.14 43.14 43.14 43.14 1.1K
10:15 43.14 43.14 43.12 43.12 0.5K
10:16 43.16 43.16 43.16 43.16 0.5K
10:18 43.10 43.11 43.10 43.10 3.3K
10:19 43.09 43.15 43.09 43.13 6.0K
10:20 43.14 43.14 43.13 43.14 1.1K
10:21 43.15 43.15 43.14 43.14 1.5K
10:22 43.10 43.10 43.08 43.08 0.9K
10:23 43.09 43.09 43.09 43.09 0.9K
10:24 43.05 43.05 43.05 43.05 0.3K
10:25 43.06 43.06 43.04 43.04 1.1K
10:26 43.04 43.04 43.04 43.04 0.8K
10:27 43.04 43.04 43.01 43.01 3.8K
10:28 42.99 42.99 42.99 42.99 0.3K
10:29 43.01 43.01 43.00 43.00 0.6K
10:30 43.03 43.03 43.02 43.02 2.2K
10:31 43.05 43.06 43.02 43.02 1.2K
10:32 43.01 43.02 43.01 43.02 1.7K
10:33 42.99 42.99 42.99 42.99 1.5K
10:35 42.96 42.96 42.96 42.96 0.5K
10:36 43.00 43.00 42.97 42.98 3.2K
10:37 42.98 42.98 42.93 42.93 2.4K
10:38 42.94 42.94 42.91 42.91 0.7K
10:39 42.92 42.92 42.90 42.91 1.7K
10:40 42.92 42.93 42.92 42.91 1.7K
10:42 42.87 42.90 42.87 42.90 2.4K
10:43 42.91 42.94 42.91 42.94 1.3K
10:44 42.98 42.98 42.97 42.97 0.9K
10:45 42.96 42.99 42.96 42.99 1.6K
10:46 42.98 42.98 42.98 42.98 0.6K
10:47 42.95 42.96 42.95 42.96 0.7K
10:48 42.96 42.96 42.93 42.93 0.4K
10:49 42.92 42.92 42.92 42.92 0.1K
10:50 42.93 42.95 42.93 42.93 1.0K
10:51 42.97 42.97 42.97 42.97 1.2K
10:52 42.95 42.98 42.95 42.98 18.5K
10:53 43.01 43.02 43.00 43.00 1.6K
10:54 43.03 43.03 43.03 43.03 0.2K
10:55 43.02 43.02 42.99 42.99 1.5K
10:56 42.99 42.99 42.99 42.99 0.7K
10:57 42.97 42.97 42.96 42.97 1.5K
10:58 42.94 42.94 42.94 42.94 3.7K
10:59 42.94 42.94 42.91 42.93 3.4K
11:00 42.91 42.91 42.90 42.90 1.5K
11:02 42.95 42.95 42.95 42.95 0.4K
11:03 42.95 42.95 42.95 42.95 0.5K
11:04 42.93 42.93 42.93 42.93 0.4K
11:05 42.96 42.96 42.96 42.96 1.2K
11:06 42.95 42.97 42.95 42.97 1.3K
11:07 42.99 43.03 42.99 43.03 2.5K
11:10 43.04 43.04 43.03 43.03 1.4K
11:14 43.05 43.06 43.04 43.06 23.8K
11:15 43.09 43.09 43.07 43.07 1.6K
11:16 43.06 43.06 43.06 43.06 0.9K
11:17 43.06 43.08 43.06 43.08 2.4K
11:18 43.10 43.10 43.08 43.08 2.7K
11:19 43.08 43.09 43.07 43.09 0.6K
11:20 43.11 43.11 43.11 43.11 0.7K
11:21 43.11 43.12 43.11 43.12 1.1K
11:22 43.12 43.12 43.08 43.12 1.7K
11:23 43.11 43.13 43.08 43.08 1.3K
11:24 43.08 43.09 43.08 43.08 1.6K
11:25 43.09 43.11 43.09 43.09 6.3K
11:26 43.11 43.13 43.11 43.13 1.6K
11:27 43.10 43.10 43.05 43.05 4.2K
11:28 43.06 43.07 43.06 43.07 0.9K
11:29 43.06 43.06 43.05 43.05 0.7K
11:30 43.06 43.06 43.06 43.06 0.6K
11:31 43.06 43.10 43.06 43.10 1.4K
11:32 43.12 43.13 43.11 43.13 0.7K
11:33 43.14 43.14 43.13 43.13 1.6K
11:34 43.11 43.11 43.10 43.10 54.1K
11:35 43.10 43.10 43.09 43.09 1.4K
11:36 43.10 43.10 43.10 43.10 1.9K
11:37 43.08 43.08 43.06 43.06 1.1K
11:38 43.06 43.06 43.05 43.05 2.5K
11:39 43.07 43.08 43.07 43.08 0.9K
11:40 43.11 43.12 43.11 43.12 3.3K
11:41 43.13 43.13 43.12 43.13 1.2K
11:42 43.14 43.14 43.14 43.14 0.1K
11:43 43.15 43.15 43.14 43.14 1.9K
11:44 43.13 43.14 43.13 43.14 0.6K
11:45 43.14 43.14 43.10 43.10 2.2K
11:46 43.08 43.11 43.08 43.09 1.5K
11:47 43.09 43.09 43.08 43.08 3.2K
11:48 43.10 43.11 43.09 43.09 2.7K
11:49 43.12 43.12 43.10 43.10 1.2K
11:50 43.12 43.12 43.12 43.12 0.2K
11:51 43.11 43.12 43.10 43.12 1.1K
11:52 43.12 43.12 43.10 43.10 2.1K
11:53 43.09 43.09 43.09 43.09 0.5K
11:54 43.11 43.12 43.11 43.12 0.7K
11:55 43.12 43.13 43.11 43.11 5.8K
11:56 43.11 43.11 43.08 43.08 1.4K
11:57 43.07 43.07 43.07 43.07 0.9K
11:58 43.07 43.07 43.03 43.04 4.3K
11:59 43.04 43.04 43.03 43.03 0.6K
12:00 43.00 43.00 43.00 43.00 1.9K
12:01 43.00 43.00 43.00 43.00 0.3K
12:02 43.00 43.00 43.00 43.00 1.1K
12:04 42.99 42.99 42.99 42.99 1.6K
12:05 42.97 42.97 42.97 42.97 1.4K
12:06 42.97 42.98 42.97 42.98 1.5K
12:07 42.93 42.93 42.93 42.93 0.9K
12:08 42.95 42.95 42.95 42.95 0.4K
12:09 42.95 42.95 42.93 42.93 1.4K
12:10 42.91 42.91 42.91 42.91 0.6K
12:11 42.92 42.92 42.92 42.92 1.0K
12:13 42.93 42.93 42.93 42.93 1.1K
12:15 42.92 42.92 42.92 42.92 0.1K
12:16 42.94 42.94 42.93 42.93 1.1K
12:17 42.92 42.92 42.92 42.92 1.4K
12:18 42.91 42.92 42.91 42.92 0.8K
12:19 42.91 42.94 42.91 42.93 1.9K
12:20 42.92 42.92 42.92 42.92 0.6K
12:21 42.91 42.92 42.91 42.92 1.8K
12:22 42.95 42.96 42.95 42.96 1.1K
12:23 42.95 42.95 42.95 42.95 0.6K
12:25 42.95 42.95 42.94 42.94 0.9K
12:26 42.96 42.97 42.96 42.96 0.8K
12:27 42.95 42.95 42.93 42.94 1.9K
12:28 42.96 42.96 42.94 42.95 59.1K
12:29 42.94 42.94 42.94 42.94 0.1K
12:30 42.95 42.95 42.95 42.95 1.0K
12:31 42.97 42.97 42.97 42.96 1.1K
12:32 42.99 42.99 42.98 42.98 4.7K
12:33 42.97 42.98 42.97 42.98 1.3K
12:34 42.99 42.99 42.99 42.99 3.3K
12:35 42.99 42.99 42.98 42.98 1.7K
12:36 42.99 42.99 42.97 42.97 1.3K
12:37 42.96 42.96 42.95 42.95 0.8K
12:38 42.94 42.94 42.94 42.94 2.4K
12:39 42.95 42.95 42.94 42.94 2.0K
12:40 42.95 42.95 42.95 42.95 0.4K
12:41 42.95 42.95 42.95 42.95 0.6K
12:42 42.95 42.95 42.95 42.95 1.2K
12:43 42.99 42.99 42.96 42.96 2.4K
12:44 42.96 42.96 42.95 42.95 1.0K
12:45 42.94 42.95 42.94 42.95 1.6K
12:47 42.94 42.94 42.93 42.94 5.2K
12:48 42.94 42.94 42.94 42.94 0.6K
12:49 42.94 42.96 42.94 42.96 0.5K
12:50 42.95 42.95 42.94 42.94 1.7K
12:51 42.94 42.95 42.94 42.95 2.7K
12:52 42.96 42.96 42.93 42.93 1.1K
12:53 42.92 42.92 42.90 42.90 4.2K
12:54 42.89 42.90 42.89 42.90 1.4K
12:55 42.91 42.91 42.91 42.91 0.9K
12:56 42.89 42.89 42.89 42.89 0.2K
12:57 42.87 42.87 42.85 42.85 3.4K
12:58 42.87 42.87 42.87 42.87 0.4K
13:00 42.88 42.88 42.88 42.88 1.7K
13:02 42.85 42.86 42.85 42.86 1.0K
13:03 42.86 42.86 42.86 42.86 1.1K
13:04 42.85 42.85 42.85 42.85 0.3K
13:05 42.85 42.85 42.85 42.85 0.7K
13:06 42.85 42.85 42.84 42.84 1.4K
13:07 42.83 42.84 42.83 42.84 3.0K
13:08 42.84 42.84 42.84 42.84 0.4K
13:09 42.83 42.85 42.83 42.85 8.9K
13:10 42.86 42.86 42.86 42.86 2.4K
13:13 42.83 42.83 42.83 42.83 4.1K
13:14 42.84 42.84 42.84 42.84 2.2K
13:15 42.82 42.83 42.82 42.83 3.6K
13:16 42.84 42.84 42.84 42.84 0.4K
13:17 42.86 42.86 42.86 42.86 3.4K
13:18 42.86 42.87 42.86 42.87 28.6K
13:19 42.85 42.85 42.84 42.84 1.2K
13:20 42.84 42.85 42.84 42.85 2.0K
13:21 42.85 42.85 42.81 42.82 2.1K
13:22 42.80 42.80 42.80 42.80 1.0K
13:23 42.80 42.80 42.78 42.79 3.4K
13:24 42.79 42.80 42.79 42.80 1.2K
13:25 42.79 42.81 42.79 42.81 2.2K
13:26 42.79 42.79 42.79 42.79 0.6K
13:27 42.77 42.78 42.77 42.77 4.6K
13:28 42.77 42.77 42.77 42.77 0.4K
13:29 42.78 42.78 42.78 42.78 1.8K
13:30 42.82 42.82 42.82 42.82 2.8K
13:31 42.80 42.80 42.80 42.80 1.2K
13:32 42.81 42.81 42.78 42.78 1.6K
13:33 42.80 42.80 42.80 42.80 0.3K
13:34 42.81 42.82 42.80 42.80 3.1K
13:35 42.80 42.80 42.79 42.80 2.7K
13:36 42.79 42.79 42.79 42.79 1.4K
13:37 42.78 42.78 42.78 42.78 0.4K
13:38 42.77 42.79 42.77 42.79 3.0K
13:39 42.81 42.81 42.81 42.81 0.8K
13:40 42.80 42.83 42.80 42.83 1.2K
13:41 42.83 42.83 42.83 42.83 0.5K
13:42 42.85 42.85 42.84 42.84 0.6K
13:45 42.86 42.86 42.86 42.86 1.0K
13:46 42.89 42.89 42.87 42.89 1.2K
13:47 42.92 42.94 42.92 42.94 1.5K
13:48 42.94 42.94 42.93 42.93 1.9K
13:49 42.93 42.93 42.91 42.91 0.4K
13:50 42.91 42.93 42.90 42.93 1.1K
13:51 42.92 42.95 42.92 42.93 259.9K
13:52 42.94 42.94 42.91 42.91 6.0K
13:53 42.91 42.92 42.91 42.92 3.2K
13:54 42.92 42.92 42.92 42.92 5.3K
13:55 42.92 42.92 42.91 42.91 4.2K
13:56 42.90 42.90 42.90 42.90 0.5K
13:57 42.89 42.89 42.86 42.86 2.4K
13:58 42.86 42.88 42.86 42.88 2.4K
13:59 42.89 42.90 42.89 42.89 1.7K
14:00 42.90 42.92 42.90 42.92 2.1K
14:01 42.97 43.01 42.97 43.00 31.7K
14:02 43.01 43.02 43.01 43.02 0.9K
14:03 43.03 43.03 43.03 43.03 0.5K
14:04 43.04 43.04 43.04 43.04 0.7K
14:05 43.00 43.00 43.00 43.00 0.3K
14:06 43.04 43.04 43.03 43.03 0.6K
14:07 43.05 43.07 43.05 43.07 2.1K
14:08 43.08 43.11 43.08 43.09 2.8K
14:09 43.08 43.08 43.05 43.05 0.4K
14:10 43.11 43.11 43.11 43.11 1.2K
14:11 43.11 43.11 43.11 43.11 0.3K
14:12 43.10 43.11 43.09 43.11 1.4K
14:13 43.11 43.11 43.11 43.11 0.6K
14:14 43.15 43.15 43.15 43.15 6.8K
14:16 43.15 43.15 43.12 43.12 1.4K
14:17 43.14 43.15 43.14 43.15 1.0K
14:18 43.13 43.14 43.12 43.12 11.5K
14:19 43.16 43.16 43.16 43.16 1.3K
14:21 43.17 43.20 43.17 43.19 3.9K
14:22 43.21 43.23 43.21 43.23 1.2K
14:23 43.24 43.24 43.23 43.24 7.7K
14:24 43.22 43.22 43.19 43.19 3.6K
14:25 43.20 43.20 43.20 43.20 0.9K
14:26 43.21 43.21 43.21 43.21 0.8K
14:27 43.19 43.19 43.16 43.16 3.0K
14:28 43.17 43.17 43.16 43.16 0.7K
14:29 43.15 43.17 43.15 43.17 13.7K
14:30 43.16 43.16 43.14 43.14 0.9K
14:31 43.11 43.16 43.11 43.16 6.5K
14:32 43.14 43.15 43.14 43.15 1.1K
14:33 43.17 43.17 43.14 43.14 1.1K
14:35 43.13 43.13 43.13 43.13 0.2K
14:36 43.13 43.14 43.13 43.14 0.8K
14:38 43.14 43.15 43.14 43.14 42.6K
14:39 43.16 43.16 43.16 43.16 11.0K
14:40 43.17 43.18 43.17 43.18 1.7K
14:41 43.19 43.22 43.19 43.22 1.5K
14:42 43.22 43.22 43.21 43.21 25.3K
14:43 43.22 43.26 43.22 43.25 2.8K
14:44 43.27 43.28 43.27 43.27 1.7K
14:45 43.27 43.27 43.26 43.27 1.4K
14:46 43.29 43.29 43.28 43.28 3.0K
14:47 43.28 43.28 43.26 43.26 1.2K
14:48 43.26 43.27 43.26 43.27 1.1K
14:49 43.27 43.30 43.25 43.29 153.2K
14:50 43.30 43.30 43.30 43.30 3.2K
14:51 43.32 43.32 43.30 43.30 6.3K
14:52 43.30 43.32 43.30 43.32 10.1K
14:53 43.33 43.33 43.32 43.32 2.1K
14:54 43.33 43.36 43.33 43.33 18.5K
14:55 43.33 43.34 43.32 43.32 6.2K
14:56 43.32 43.32 43.28 43.28 2.2K
14:57 43.30 43.31 43.30 43.31 1.4K
14:58 43.32 43.32 43.30 43.30 1.6K
14:59 43.31 43.31 43.31 43.31 0.7K
15:00 43.29 43.31 43.29 43.31 3.6K
15:01 43.29 43.29 43.28 43.28 2.4K
15:02 43.28 43.28 43.23 43.23 1.7K
15:03 43.23 43.25 43.22 43.24 2.8K
15:04 43.25 43.27 43.25 43.27 2.5K
15:05 43.27 43.29 43.27 43.29 6.6K
15:06 43.27 43.29 43.27 43.28 3.4K
15:07 43.28 43.35 43.27 43.33 2.6K
15:08 43.36 43.36 43.33 43.33 5.5K
15:09 43.32 43.33 43.32 43.33 0.7K
15:10 43.33 43.33 43.30 43.30 1.8K
15:11 43.31 43.32 43.29 43.30 3.3K
15:12 43.30 43.30 43.29 43.29 2.7K
15:13 43.29 43.29 43.28 43.29 2.8K
15:14 43.29 43.29 43.26 43.26 1.8K
15:15 43.24 43.24 43.24 43.24 1.3K
15:16 43.23 43.23 43.22 43.22 3.4K
15:17 43.22 43.23 43.22 43.23 2.3K
15:18 43.24 43.25 43.22 43.22 13.8K
15:19 43.23 43.23 43.21 43.21 1.9K
15:20 43.21 43.24 43.21 43.24 2.3K
15:21 43.25 43.26 43.23 43.26 15.1K
15:22 43.25 43.27 43.24 43.24 10.1K
15:23 43.22 43.25 43.22 43.23 2.2K
15:24 43.21 43.21 43.18 43.18 7.3K
15:25 43.16 43.20 43.16 43.20 3.1K
15:26 43.20 43.22 43.19 43.22 6.1K
15:27 43.23 43.24 43.23 43.23 5.4K
15:28 43.24 43.25 43.24 43.25 7.3K
15:29 43.24 43.24 43.22 43.23 6.0K
15:30 43.23 43.23 43.21 43.23 6.3K
15:31 43.21 43.24 43.21 43.23 6.0K
15:32 43.23 43.25 43.23 43.25 9.0K
15:33 43.24 43.25 43.21 43.23 9.9K
15:34 43.24 43.24 43.22 43.22 3.6K
15:35 43.21 43.26 43.21 43.26 5.3K
15:36 43.26 43.26 43.23 43.24 5.2K
15:37 43.24 43.24 43.23 43.24 2.2K
15:38 43.24 43.24 43.23 43.24 5.0K
15:39 43.23 43.23 43.20 43.20 3.4K
15:40 43.20 43.21 43.20 43.21 3.1K
15:41 43.20 43.20 43.19 43.20 3.2K
15:42 43.20 43.23 43.20 43.23 8.3K
15:43 43.23 43.23 43.21 43.21 3.9K
15:44 43.22 43.24 43.22 43.24 1.8K
15:45 43.24 43.25 43.22 43.22 5.5K
15:46 43.23 43.23 43.20 43.22 8.6K
15:47 43.22 43.24 43.21 43.24 1.4K
15:48 43.24 43.24 43.23 43.23 3.5K
15:49 43.23 43.26 43.23 43.26 2.4K
15:50 43.25 43.25 43.20 43.20 10.4K
15:51 43.19 43.19 43.15 43.15 3.1K
15:52 43.14 43.16 43.14 43.16 6.2K
15:53 43.17 43.17 43.15 43.15 3.4K
15:54 43.15 43.18 43.15 43.17 2.8K
15:55 43.17 43.18 43.16 43.17 10.6K
15:56 43.15 43.15 43.13 43.14 6.8K
15:57 43.14 43.17 43.14 43.17 15.1K
15:58 43.17 43.17 43.15 43.15 8.1K
15:59 43.14 43.16 43.13 43.13 24.9K
16:00 43.14 43.19 43.14 43.19 2.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし