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 43.59 43.59 43.42 43.42 25.0K
09:32 43.57 43.57 43.56 43.56 3.4K
09:33 43.57 43.57 43.54 43.56 4.6K
09:35 43.54 43.54 43.54 43.54 1.4K
09:36 43.54 43.55 43.54 43.55 0.9K
09:37 43.54 43.54 43.51 43.51 1.0K
09:38 43.51 43.52 43.51 43.52 2.6K
09:39 43.53 43.53 43.53 43.53 0.2K
09:40 43.51 43.51 43.51 43.51 3.4K
09:42 43.49 43.49 43.49 43.49 3.3K
09:43 43.47 43.47 43.47 43.47 0.5K
09:44 43.47 43.47 43.46 43.46 1.8K
09:47 43.47 43.47 43.47 43.47 1.5K
09:48 43.42 43.42 43.42 43.42 2.7K
09:49 43.43 43.45 43.43 43.45 0.9K
09:50 43.47 43.48 43.47 43.48 1.6K
09:51 43.45 43.45 43.45 43.45 0.2K
09:52 43.48 43.53 43.46 43.46 4.2K
09:53 43.45 43.47 43.45 43.47 3.8K
09:54 43.44 43.44 43.44 43.44 1.2K
09:56 43.41 43.41 43.37 43.37 4.4K
09:57 43.37 43.37 43.37 43.37 1.6K
09:58 43.41 43.42 43.41 43.42 0.3K
09:59 43.43 43.45 43.43 43.45 0.8K
10:00 43.45 43.45 43.43 43.44 1.7K
10:01 43.47 43.47 43.45 43.45 0.7K
10:02 43.44 43.44 43.44 43.44 0.3K
10:03 43.41 43.44 43.41 43.44 0.9K
10:04 43.44 43.45 43.43 43.44 1.3K
10:05 43.46 43.46 43.46 43.46 0.5K
10:06 43.46 43.46 43.46 43.46 0.2K
10:07 43.46 43.46 43.42 43.42 1.1K
10:08 43.43 43.43 43.43 43.43 0.1K
10:09 43.44 43.44 43.44 43.44 0.4K
10:10 43.44 43.44 43.43 43.44 5.4K
10:11 43.43 43.43 43.42 43.42 0.9K
10:12 43.41 43.41 43.41 43.41 0.3K
10:13 43.43 43.43 43.43 43.43 2.3K
10:14 43.44 43.44 43.44 43.44 0.2K
10:15 43.42 43.42 43.40 43.41 2.2K
10:17 43.40 43.40 43.40 43.40 1.5K
10:18 43.43 43.43 43.43 43.43 1.6K
10:20 43.46 43.46 43.46 43.46 2.2K
10:22 43.44 43.44 43.44 43.44 0.1K
10:23 43.42 43.42 43.42 43.42 2.6K
10:24 43.40 43.40 43.40 43.40 0.5K
10:25 43.40 43.41 43.40 43.41 2.5K
10:26 43.43 43.43 43.43 43.43 3.6K
10:28 43.46 43.46 43.46 43.46 1.0K
10:30 43.46 43.46 43.46 43.46 0.5K
10:31 43.44 43.44 43.44 43.44 1.0K
10:32 43.39 43.39 43.39 43.39 0.4K
10:33 43.39 43.40 43.39 43.39 2.7K
10:34 43.37 43.37 43.37 43.37 3.7K
10:35 43.36 43.38 43.36 43.38 0.9K
10:36 43.38 43.38 43.38 43.38 2.9K
10:37 43.36 43.36 43.36 43.36 0.1K
10:38 43.37 43.37 43.36 43.36 1.4K
10:39 43.38 43.38 43.35 43.35 0.8K
10:40 43.35 43.35 43.34 43.34 1.4K
10:41 43.31 43.33 43.31 43.33 1.2K
10:42 43.34 43.36 43.34 43.36 2.0K
10:43 43.35 43.35 43.33 43.33 3.6K
10:44 43.33 43.33 43.33 43.33 0.7K
10:45 43.31 43.33 43.31 43.33 4.0K
10:46 43.33 43.34 43.33 43.34 2.2K
10:48 43.36 43.36 43.34 43.34 2.2K
10:49 43.32 43.32 43.30 43.30 8.9K
10:50 43.31 43.32 43.31 43.32 0.6K
10:51 43.32 43.33 43.32 43.33 0.3K
10:52 43.32 43.32 43.31 43.32 7.1K
10:53 43.34 43.35 43.34 43.34 1.7K
10:54 43.35 43.37 43.35 43.37 3.9K
10:56 43.30 43.30 43.30 43.30 11.2K
10:59 43.28 43.28 43.28 43.28 0.7K
11:01 43.26 43.26 43.26 43.26 1.3K
11:02 43.24 43.24 43.24 43.23 2.4K
11:04 43.24 43.24 43.24 43.24 0.7K
11:05 43.24 43.24 43.24 43.24 5.9K
11:06 43.22 43.22 43.22 43.22 0.1K
11:07 43.22 43.22 43.22 43.22 0.4K
11:08 43.18 43.18 43.18 43.18 0.6K
11:09 43.21 43.21 43.19 43.19 3.9K
11:11 43.23 43.26 43.23 43.26 1.4K
11:13 43.26 43.26 43.26 43.26 0.4K
11:14 43.27 43.27 43.27 43.27 0.8K
11:16 43.26 43.26 43.26 43.26 2.6K
11:17 43.26 43.28 43.26 43.28 2.3K
11:18 43.31 43.31 43.31 43.31 1.1K
11:19 43.31 43.31 43.31 43.31 0.4K
11:20 43.28 43.28 43.28 43.28 2.5K
11:21 43.29 43.29 43.27 43.27 0.7K
11:22 43.27 43.27 43.27 43.27 0.1K
11:23 43.28 43.28 43.28 43.28 0.3K
11:24 43.32 43.32 43.32 43.32 1.4K
11:25 43.32 43.33 43.32 43.33 3.1K
11:26 43.34 43.34 43.34 43.34 4.1K
11:28 43.35 43.35 43.35 43.35 2.6K
11:29 43.35 43.35 43.34 43.34 20.9K
11:31 43.35 43.36 43.35 43.36 9.5K
11:32 43.38 43.39 43.38 43.39 4.0K
11:33 43.38 43.38 43.38 43.38 1.9K
11:35 43.39 43.39 43.39 43.39 0.1K
11:36 43.40 43.40 43.40 43.40 5.2K
11:37 43.42 43.42 43.42 43.42 0.4K
11:38 43.42 43.44 43.42 43.44 2.3K
11:40 43.41 43.42 43.41 43.42 12.8K
11:41 43.42 43.42 43.42 43.42 1.8K
11:42 43.42 43.42 43.42 43.42 0.4K
11:43 43.43 43.43 43.43 43.43 0.3K
11:44 43.43 43.43 43.43 43.43 4.3K
11:45 43.41 43.41 43.40 43.40 1.1K
11:46 43.43 43.44 43.43 43.44 0.8K
11:47 43.43 43.43 43.43 43.43 0.3K
11:48 43.42 43.42 43.42 43.42 0.5K
11:49 43.43 43.43 43.43 43.43 27.6K
11:50 43.43 43.43 43.42 43.42 1.1K
11:52 43.43 43.44 43.43 43.44 1.5K
11:53 43.44 43.44 43.43 43.43 2.0K
11:54 43.42 43.42 43.42 43.42 0.6K
11:55 43.41 43.41 43.41 43.41 1.5K
11:56 43.39 43.39 43.39 43.39 0.1K
11:57 43.39 43.39 43.39 43.39 0.6K
11:58 43.42 43.42 43.42 43.42 0.7K
11:59 43.43 43.44 43.43 43.43 4.7K
12:01 43.43 43.44 43.43 43.44 1.3K
12:02 43.43 43.43 43.43 43.43 1.1K
12:03 43.41 43.41 43.41 43.41 2.8K
12:04 43.40 43.41 43.40 43.41 0.9K
12:05 43.43 43.43 43.42 43.43 4.1K
12:06 43.43 43.44 43.43 43.44 1.2K
12:07 43.44 43.44 43.43 43.43 2.8K
12:08 43.44 43.45 43.44 43.45 1.8K
12:09 43.46 43.46 43.46 43.46 0.3K
12:10 43.46 43.48 43.46 43.48 1.7K
12:11 43.49 43.49 43.43 43.43 4.3K
12:12 43.49 43.49 43.49 43.49 0.2K
12:13 43.48 43.48 43.48 43.48 1.2K
12:14 43.49 43.49 43.49 43.49 0.2K
12:16 43.48 43.48 43.47 43.48 2.1K
12:17 43.48 43.48 43.48 43.48 0.1K
12:18 43.47 43.47 43.47 43.47 3.8K
12:19 43.47 43.49 43.47 43.49 0.6K
12:20 43.49 43.50 43.49 43.50 4.5K
12:21 43.50 43.50 43.50 43.50 0.1K
12:23 43.50 43.51 43.50 43.51 0.6K
12:24 43.50 43.50 43.50 43.50 0.4K
12:25 43.48 43.48 43.48 43.48 1.8K
12:26 43.47 43.47 43.47 43.47 1.1K
12:27 43.49 43.49 43.49 43.49 0.3K
12:28 43.50 43.50 43.49 43.49 1.3K
12:29 43.48 43.48 43.48 43.48 0.4K
12:30 43.49 43.49 43.49 43.49 0.7K
12:32 43.50 43.51 43.50 43.51 38.3K
12:33 43.50 43.50 43.50 43.50 0.2K
12:34 43.52 43.52 43.51 43.52 2.0K
12:35 43.52 43.52 43.51 43.51 15.3K
12:36 43.52 43.53 43.52 43.53 7.1K
12:37 43.52 43.53 43.52 43.53 0.8K
12:39 43.50 43.50 43.50 43.50 2.4K
12:40 43.48 43.48 43.47 43.47 1.5K
12:41 43.44 43.44 43.43 43.43 2.5K
12:42 43.41 43.41 43.41 43.41 1.4K
12:46 43.42 43.42 43.42 43.42 0.3K
12:47 43.45 43.45 43.45 43.45 2.3K
12:48 43.47 43.48 43.47 43.48 0.5K
12:49 43.49 43.51 43.49 43.51 3.3K
12:51 43.52 43.52 43.52 43.52 0.2K
12:53 43.46 43.46 43.46 43.46 5.8K
12:54 43.46 43.50 43.46 43.49 2.6K
12:56 43.48 43.49 43.48 43.49 0.6K
12:57 43.47 43.47 43.47 43.47 0.1K
12:58 43.46 43.46 43.44 43.44 0.7K
12:59 43.45 43.45 43.45 43.45 0.1K
13:00 43.43 43.43 43.43 43.43 0.3K
13:01 43.42 43.42 43.42 43.42 0.1K
13:02 43.44 43.44 43.44 43.44 1.0K
13:03 43.42 43.42 43.42 43.42 0.4K
13:04 43.42 43.43 43.42 43.43 8.1K
13:05 43.43 43.43 43.42 43.43 1.0K
13:06 43.44 43.44 43.44 43.44 1.1K
13:08 43.41 43.44 43.41 43.44 7.2K
13:09 43.45 43.45 43.45 43.45 2.2K
13:10 43.46 43.46 43.44 43.45 1.9K
13:11 43.45 43.45 43.44 43.45 3.8K
13:12 43.46 43.47 43.46 43.47 2.2K
13:13 43.48 43.49 43.48 43.49 1.2K
13:14 43.49 43.49 43.48 43.48 1.5K
13:15 43.48 43.48 43.48 43.48 0.4K
13:16 43.48 43.48 43.47 43.47 1.0K
13:18 43.47 43.47 43.47 43.47 2.8K
13:19 43.47 43.47 43.47 43.47 0.4K
13:20 43.48 43.49 43.48 43.49 4.0K
13:21 43.50 43.51 43.50 43.51 2.1K
13:22 43.50 43.52 43.50 43.52 1.5K
13:23 43.51 43.51 43.51 43.51 1.4K
13:24 43.52 43.52 43.51 43.51 1.1K
13:25 43.50 43.50 43.50 43.50 0.7K
13:26 43.52 43.52 43.50 43.51 1.2K
13:28 43.51 43.51 43.51 43.51 0.7K
13:29 43.53 43.53 43.53 43.53 0.8K
13:30 43.52 43.53 43.52 43.53 0.9K
13:31 43.53 43.55 43.53 43.54 1.4K
13:32 43.54 43.54 43.54 43.54 0.9K
13:33 43.55 43.55 43.54 43.54 0.9K
13:35 43.55 43.55 43.54 43.54 1.0K
13:37 43.56 43.56 43.56 43.56 0.4K
13:38 43.55 43.55 43.53 43.53 2.1K
13:39 43.53 43.53 43.53 43.53 0.7K
13:40 43.54 43.54 43.54 43.54 0.4K
13:41 43.54 43.54 43.53 43.53 1.1K
13:42 43.54 43.54 43.54 43.54 0.8K
13:43 43.55 43.55 43.55 43.55 0.3K
13:44 43.53 43.53 43.53 43.53 0.3K
13:45 43.52 43.52 43.52 43.52 0.2K
13:46 43.53 43.53 43.53 43.53 0.5K
13:47 43.54 43.54 43.54 43.54 0.3K
13:48 43.53 43.54 43.53 43.54 2.8K
13:49 43.53 43.53 43.51 43.51 1.7K
13:50 43.50 43.50 43.47 43.48 1.8K
13:51 43.48 43.50 43.48 43.50 2.1K
13:52 43.49 43.49 43.49 43.49 2.2K
13:53 43.48 43.48 43.47 43.47 1.8K
13:54 43.45 43.45 43.43 43.43 1.9K
13:55 43.44 43.44 43.42 43.42 1.5K
13:56 43.42 43.42 43.40 43.40 1.4K
13:57 43.39 43.40 43.38 43.38 2.0K
13:58 43.38 43.38 43.38 43.38 1.3K
13:59 43.38 43.38 43.37 43.37 1.0K
14:00 43.36 43.40 43.36 43.40 1.3K
14:01 43.40 43.41 43.40 43.41 1.3K
14:02 43.43 43.44 43.43 43.43 8.1K
14:03 43.43 43.44 43.42 43.42 3.2K
14:04 43.41 43.41 43.41 43.41 0.4K
14:05 43.42 43.42 43.40 43.41 0.9K
14:07 43.39 43.40 43.39 43.40 1.0K
14:08 43.40 43.41 43.40 43.41 0.7K
14:09 43.40 43.40 43.40 43.40 1.3K
14:10 43.41 43.43 43.41 43.43 2.5K
14:11 43.46 43.46 43.44 43.44 13.0K
14:12 43.44 43.44 43.43 43.44 5.3K
14:13 43.44 43.45 43.44 43.44 1.1K
14:14 43.47 43.47 43.46 43.46 2.3K
14:16 43.46 43.46 43.46 43.46 0.4K
14:17 43.46 43.46 43.46 43.46 0.5K
14:18 43.47 43.47 43.47 43.47 2.4K
14:21 43.50 43.50 43.48 43.48 0.9K
14:22 43.48 43.48 43.48 43.48 2.2K
14:23 43.47 43.47 43.46 43.46 13.0K
14:24 43.47 43.47 43.47 43.47 3.3K
14:28 43.47 43.51 43.47 43.51 126.9K
14:29 43.52 43.52 43.51 43.51 3.9K
14:30 43.51 43.51 43.51 43.51 1.4K
14:32 43.52 43.52 43.52 43.52 0.3K
14:33 43.52 43.53 43.52 43.53 2.8K
14:35 43.54 43.54 43.53 43.53 1.0K
14:36 43.54 43.54 43.52 43.53 0.7K
14:37 43.54 43.54 43.54 43.54 0.7K
14:38 43.53 43.54 43.53 43.54 0.8K
14:39 43.54 43.54 43.54 43.54 2.8K
14:40 43.56 43.56 43.54 43.54 0.6K
14:41 43.56 43.56 43.56 43.56 4.6K
14:42 43.57 43.58 43.57 43.58 1.6K
14:44 43.58 43.58 43.56 43.57 3.0K
14:45 43.56 43.57 43.56 43.56 2.2K
14:46 43.56 43.57 43.56 43.57 0.6K
14:47 43.57 43.58 43.57 43.58 11.4K
14:48 43.59 43.60 43.59 43.60 0.7K
14:49 43.59 43.59 43.59 43.59 0.9K
14:50 43.57 43.57 43.57 43.57 0.7K
14:51 43.57 43.57 43.56 43.56 0.9K
14:52 43.57 43.57 43.57 43.57 0.5K
14:53 43.55 43.55 43.55 43.55 0.3K
14:54 43.55 43.56 43.55 43.56 2.4K
14:55 43.54 43.54 43.54 43.54 0.6K
14:56 43.54 43.56 43.54 43.56 3.8K
14:57 43.56 43.56 43.56 43.56 0.5K
14:58 43.57 43.58 43.56 43.56 3.0K
14:59 43.56 43.57 43.56 43.57 1.0K
15:00 43.54 43.55 43.53 43.53 2.7K
15:01 43.54 43.54 43.50 43.51 6.4K
15:02 43.52 43.55 43.52 43.55 2.3K
15:03 43.55 43.55 43.55 43.55 0.2K
15:04 43.55 43.55 43.54 43.55 1.3K
15:05 43.53 43.53 43.53 43.53 19.0K
15:06 43.53 43.53 43.52 43.52 16.3K
15:07 43.54 43.54 43.53 43.52 2.8K
15:08 43.54 43.54 43.54 43.54 2.1K
15:09 43.54 43.55 43.54 43.55 0.7K
15:10 43.55 43.55 43.54 43.55 2.7K
15:11 43.56 43.56 43.56 43.56 0.5K
15:12 43.55 43.55 43.55 43.55 1.1K
15:13 43.55 43.55 43.55 43.55 0.4K
15:14 43.54 43.54 43.53 43.54 2.1K
15:15 43.53 43.54 43.53 43.54 1.4K
15:16 43.52 43.52 43.50 43.51 3.9K
15:17 43.51 43.51 43.51 43.51 1.3K
15:18 43.52 43.52 43.51 43.52 5.8K
15:19 43.53 43.53 43.53 43.53 2.8K
15:20 43.53 43.54 43.53 43.53 2.4K
15:21 43.52 43.52 43.50 43.50 2.6K
15:22 43.51 43.51 43.48 43.48 2.5K
15:24 43.49 43.50 43.49 43.50 2.0K
15:25 43.49 43.51 43.49 43.51 6.3K
15:26 43.51 43.52 43.51 43.51 6.1K
15:27 43.51 43.52 43.51 43.51 2.8K
15:28 43.51 43.52 43.51 43.51 3.4K
15:29 43.51 43.51 43.50 43.51 1.0K
15:30 43.52 43.52 43.50 43.51 4.8K
15:31 43.52 43.53 43.52 43.52 5.9K
15:32 43.52 43.53 43.50 43.50 9.3K
15:33 43.50 43.52 43.50 43.52 11.9K
15:34 43.50 43.51 43.50 43.51 1.7K
15:35 43.49 43.49 43.49 43.49 0.1K
15:36 43.48 43.48 43.47 43.48 1.0K
15:37 43.49 43.51 43.49 43.51 1.6K
15:38 43.51 43.51 43.50 43.50 1.7K
15:39 43.50 43.51 43.50 43.51 1.3K
15:40 43.50 43.50 43.49 43.50 4.8K
15:41 43.49 43.49 43.49 43.49 0.4K
15:42 43.48 43.48 43.47 43.48 2.5K
15:43 43.49 43.49 43.49 43.48 1.5K
15:44 43.50 43.50 43.50 43.50 1.0K
15:45 43.51 43.52 43.51 43.52 96.9K
15:46 43.51 43.51 43.50 43.50 2.8K
15:47 43.50 43.50 43.50 43.50 0.6K
15:48 43.50 43.51 43.50 43.50 10.0K
15:49 43.52 43.52 43.51 43.51 0.6K
15:50 43.50 43.50 43.50 43.50 4.4K
15:51 43.46 43.48 43.46 43.48 2.4K
15:52 43.48 43.48 43.47 43.47 2.7K
15:53 43.48 43.50 43.48 43.50 8.6K
15:54 43.49 43.49 43.49 43.49 1.1K
15:55 43.51 43.51 43.50 43.51 3.6K
15:56 43.51 43.51 43.48 43.48 4.0K
15:57 43.50 43.51 43.50 43.50 12.1K
15:58 43.51 43.51 43.51 43.51 3.4K
15:59 43.51 43.51 43.50 43.50 4.9K
16:00 43.51 43.51 43.51 43.51 4.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし