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 43.41 43.41 43.41 43.41 20.8K
09:31 43.33 43.38 43.33 43.38 2.1K
09:32 43.43 43.43 43.43 43.43 0.1K
09:33 43.43 43.43 43.43 43.43 0.3K
09:35 43.46 43.46 43.45 43.46 0.9K
09:36 43.45 43.45 43.43 43.43 3.1K
09:37 43.43 43.43 43.43 43.43 0.5K
09:39 43.45 43.45 43.45 43.45 3.6K
09:40 43.46 43.47 43.45 43.45 2.3K
09:41 43.45 43.46 43.45 43.46 2.5K
09:42 43.46 43.49 43.46 43.49 1.2K
09:43 43.45 43.45 43.45 43.45 0.2K
09:44 43.43 43.44 43.43 43.43 0.5K
09:45 43.42 43.42 43.42 43.42 0.3K
09:46 43.41 43.41 43.41 43.41 1.2K
09:48 43.41 43.41 43.41 43.41 0.4K
09:50 43.38 43.39 43.36 43.36 1.3K
09:51 43.35 43.35 43.35 43.35 1.7K
09:54 43.35 43.35 43.35 43.35 0.7K
09:55 43.34 43.34 43.34 43.34 1.0K
09:57 43.31 43.31 43.30 43.29 2.6K
09:58 43.29 43.29 43.29 43.29 0.9K
10:00 43.30 43.32 43.30 43.32 0.4K
10:01 43.31 43.31 43.31 43.31 0.6K
10:02 43.29 43.32 43.29 43.32 7.6K
10:03 43.36 43.36 43.36 43.36 0.7K
10:04 43.35 43.35 43.33 43.33 0.7K
10:05 43.35 43.39 43.35 43.37 2.3K
10:06 43.37 43.37 43.37 43.37 4.8K
10:07 43.37 43.38 43.37 43.38 1.1K
10:09 43.39 43.39 43.39 43.39 0.4K
10:10 43.39 43.39 43.39 43.39 2.2K
10:11 43.40 43.40 43.39 43.39 2.7K
10:12 43.42 43.43 43.42 43.43 2.1K
10:13 43.42 43.42 43.42 43.42 0.9K
10:14 43.41 43.44 43.41 43.44 1.6K
10:15 43.44 43.44 43.43 43.43 0.8K
10:16 43.43 43.43 43.43 43.43 0.3K
10:17 43.43 43.44 43.43 43.44 1.1K
10:18 43.45 43.45 43.45 43.45 1.1K
10:19 43.45 43.46 43.45 43.46 4.1K
10:21 43.44 43.44 43.44 43.44 0.2K
10:22 43.41 43.41 43.41 43.41 1.5K
10:24 43.41 43.41 43.41 43.41 1.1K
10:25 43.45 43.45 43.45 43.45 1.3K
10:27 43.41 43.42 43.41 43.42 1.8K
10:28 43.42 43.42 43.42 43.42 1.8K
10:29 43.39 43.39 43.39 43.39 0.1K
10:30 43.41 43.44 43.41 43.44 1.7K
10:31 43.42 43.43 43.42 43.43 1.6K
10:32 43.42 43.42 43.42 43.42 0.3K
10:33 43.41 43.41 43.41 43.41 0.8K
10:34 43.40 43.40 43.40 43.40 0.2K
10:35 43.41 43.41 43.38 43.38 0.6K
10:36 43.37 43.37 43.37 43.37 0.3K
10:37 43.37 43.37 43.37 43.37 0.6K
10:38 43.38 43.38 43.38 43.38 0.2K
10:40 43.37 43.39 43.37 43.39 2.2K
10:42 43.36 43.36 43.36 43.36 0.2K
10:43 43.38 43.39 43.38 43.39 0.8K
10:45 43.38 43.40 43.38 43.40 0.6K
10:47 43.38 43.38 43.38 43.38 0.3K
10:48 43.37 43.37 43.37 43.37 0.2K
10:49 43.39 43.39 43.39 43.39 0.5K
10:50 43.39 43.39 43.39 43.39 0.4K
10:51 43.42 43.43 43.42 43.43 3.4K
10:52 43.43 43.43 43.43 43.43 0.3K
10:53 43.41 43.41 43.41 43.41 1.1K
10:54 43.42 43.42 43.42 43.42 0.2K
10:56 43.37 43.37 43.37 43.37 0.2K
10:57 43.38 43.38 43.38 43.38 2.4K
10:58 43.38 43.38 43.38 43.38 0.3K
10:59 43.38 43.39 43.38 43.39 1.0K
11:00 43.40 43.42 43.40 43.42 2.9K
11:01 43.42 43.42 43.41 43.41 2.9K
11:03 43.41 43.41 43.41 43.41 2.0K
11:04 43.42 43.42 43.41 43.41 2.2K
11:05 43.43 43.44 43.43 43.44 0.8K
11:07 43.41 43.41 43.40 43.40 1.5K
11:08 43.39 43.39 43.38 43.38 2.6K
11:09 43.36 43.38 43.36 43.37 14.5K
11:10 43.38 43.39 43.38 43.39 2.0K
11:12 43.34 43.34 43.33 43.33 3.1K
11:14 43.34 43.34 43.34 43.34 0.3K
11:15 43.34 43.34 43.34 43.34 2.3K
11:16 43.35 43.35 43.35 43.35 1.7K
11:18 43.34 43.35 43.34 43.35 1.2K
11:19 43.34 43.35 43.34 43.35 1.9K
11:20 43.35 43.35 43.35 43.35 2.7K
11:21 43.34 43.34 43.33 43.33 1.2K
11:22 43.34 43.34 43.34 43.34 1.4K
11:23 43.33 43.33 43.33 43.33 1.8K
11:24 43.33 43.34 43.33 43.34 0.6K
11:25 43.36 43.36 43.34 43.34 0.5K
11:26 43.33 43.33 43.33 43.33 0.7K
11:27 43.32 43.32 43.32 43.32 0.8K
11:29 43.32 43.33 43.32 43.33 2.5K
11:30 43.34 43.34 43.33 43.34 1.8K
11:31 43.33 43.34 43.33 43.34 13.2K
11:32 43.33 43.35 43.33 43.35 6.1K
11:33 43.36 43.36 43.36 43.36 0.7K
11:35 43.34 43.34 43.32 43.32 1.4K
11:37 43.31 43.31 43.29 43.29 1.7K
11:38 43.29 43.29 43.28 43.28 0.3K
11:39 43.28 43.28 43.27 43.27 1.3K
11:40 43.27 43.27 43.27 43.27 1.1K
11:41 43.28 43.28 43.28 43.28 1.0K
11:42 43.28 43.33 43.28 43.32 3.6K
11:43 43.31 43.37 43.31 43.37 3.3K
11:44 43.36 43.36 43.36 43.36 1.0K
11:46 43.35 43.35 43.35 43.35 1.4K
11:47 43.36 43.36 43.36 43.36 14.1K
11:48 43.38 43.38 43.37 43.37 4.5K
11:49 43.39 43.39 43.39 43.39 0.2K
11:50 43.40 43.40 43.40 43.40 0.1K
11:51 43.38 43.38 43.37 43.37 1.3K
11:52 43.37 43.37 43.37 43.37 0.2K
11:53 43.36 43.36 43.35 43.35 1.1K
11:54 43.34 43.34 43.33 43.34 17.6K
11:55 43.34 43.35 43.33 43.34 18.1K
11:56 43.33 43.33 43.31 43.32 5.8K
11:57 43.32 43.32 43.32 43.32 0.5K
11:59 43.31 43.32 43.31 43.31 2.1K
12:03 43.32 43.33 43.32 43.33 0.4K
12:04 43.33 43.35 43.33 43.35 1.5K
12:05 43.36 43.36 43.35 43.35 8.3K
12:06 43.33 43.33 43.33 43.33 0.7K
12:08 43.38 43.39 43.38 43.39 3.9K
12:09 43.39 43.39 43.39 43.39 1.5K
12:11 43.38 43.38 43.38 43.38 1.2K
12:12 43.39 43.39 43.38 43.38 1.2K
12:14 43.39 43.39 43.37 43.37 0.7K
12:15 43.35 43.35 43.35 43.35 0.5K
12:16 43.34 43.34 43.34 43.34 0.8K
12:17 43.35 43.35 43.33 43.34 1.0K
12:18 43.33 43.34 43.33 43.34 2.7K
12:20 43.35 43.36 43.34 43.35 5.1K
12:21 43.36 43.36 43.34 43.34 2.0K
12:22 43.35 43.35 43.33 43.33 1.3K
12:23 43.33 43.33 43.33 43.33 1.9K
12:25 43.34 43.34 43.34 43.34 1.1K
12:26 43.35 43.35 43.35 43.35 0.4K
12:27 43.34 43.34 43.34 43.34 1.5K
12:28 43.35 43.35 43.35 43.35 1.0K
12:29 43.32 43.32 43.32 43.32 1.4K
12:30 43.32 43.34 43.32 43.34 1.7K
12:33 43.35 43.36 43.35 43.36 1.9K
12:35 43.37 43.37 43.37 43.37 0.2K
12:36 43.36 43.36 43.36 43.36 0.5K
12:37 43.38 43.38 43.38 43.38 1.8K
12:38 43.38 43.38 43.38 43.38 0.3K
12:39 43.39 43.39 43.38 43.39 1.4K
12:42 43.37 43.37 43.37 43.37 0.8K
12:44 43.35 43.35 43.33 43.33 8.1K
12:45 43.34 43.34 43.30 43.30 3.1K
12:47 43.28 43.28 43.26 43.26 0.8K
12:48 43.23 43.24 43.23 43.24 0.9K
12:49 43.25 43.25 43.25 43.25 1.9K
12:52 43.29 43.29 43.29 43.29 0.5K
12:53 43.31 43.31 43.31 43.31 0.5K
12:54 43.28 43.29 43.28 43.29 1.3K
12:56 43.29 43.29 43.29 43.29 1.0K
12:57 43.29 43.29 43.29 43.29 7.1K
12:58 43.29 43.29 43.29 43.29 1.0K
12:59 43.30 43.30 43.30 43.30 1.8K
13:00 43.31 43.31 43.31 43.31 1.6K
13:04 43.29 43.32 43.29 43.32 0.5K
13:06 43.32 43.32 43.32 43.32 4.4K
13:07 43.30 43.30 43.30 43.30 0.2K
13:08 43.31 43.31 43.31 43.31 0.1K
13:10 43.31 43.31 43.31 43.31 0.2K
13:11 43.27 43.27 43.27 43.27 0.5K
13:12 43.27 43.27 43.27 43.27 0.2K
13:14 43.27 43.27 43.27 43.27 0.2K
13:16 43.25 43.25 43.25 43.25 1.6K
13:20 43.23 43.23 43.23 43.23 0.3K
13:21 43.23 43.23 43.23 43.23 0.3K
13:22 43.23 43.24 43.23 43.24 4.2K
13:23 43.22 43.22 43.22 43.22 0.6K
13:24 43.22 43.22 43.22 43.22 4.8K
13:26 43.23 43.23 43.23 43.23 1.9K
13:27 43.21 43.22 43.21 43.22 2.6K
13:28 43.22 43.23 43.22 43.23 1.0K
13:29 43.24 43.24 43.22 43.24 2.3K
13:30 43.23 43.23 43.22 43.22 0.7K
13:33 43.19 43.19 43.19 43.19 5.1K
13:34 43.19 43.19 43.19 43.19 1.0K
13:35 43.19 43.19 43.19 43.19 0.5K
13:36 43.17 43.17 43.17 43.17 1.1K
13:37 43.17 43.17 43.17 43.17 1.8K
13:38 43.19 43.19 43.19 43.19 3.3K
13:39 43.19 43.19 43.17 43.18 3.8K
13:40 43.18 43.19 43.18 43.19 1.6K
13:41 43.18 43.18 43.18 43.18 0.4K
13:42 43.19 43.19 43.19 43.19 1.3K
13:43 43.19 43.19 43.19 43.19 3.3K
13:44 43.18 43.18 43.18 43.18 3.9K
13:45 43.18 43.18 43.18 43.18 1.1K
13:46 43.17 43.17 43.17 43.17 2.0K
13:47 43.17 43.17 43.17 43.17 11.4K
13:49 43.17 43.17 43.17 43.17 3.1K
13:50 43.19 43.20 43.19 43.20 1.3K
13:51 43.19 43.19 43.19 43.19 9.1K
13:52 43.20 43.21 43.20 43.21 0.3K
13:53 43.20 43.21 43.20 43.21 5.0K
13:54 43.21 43.21 43.21 43.21 3.2K
13:55 43.20 43.20 43.20 43.20 1.0K
13:56 43.20 43.20 43.20 43.20 5.9K
13:57 43.18 43.18 43.18 43.18 1.5K
13:58 43.17 43.17 43.17 43.17 3.8K
13:59 43.17 43.17 43.17 43.17 1.1K
14:00 43.17 43.18 43.17 43.18 4.0K
14:01 43.20 43.22 43.20 43.22 2.6K
14:02 43.24 43.24 43.22 43.22 2.6K
14:04 43.22 43.22 43.22 43.22 2.3K
14:05 43.24 43.24 43.24 43.24 0.2K
14:06 43.24 43.24 43.24 43.24 1.3K
14:07 43.25 43.26 43.25 43.26 2.7K
14:08 43.26 43.26 43.26 43.26 16.1K
14:10 43.26 43.26 43.26 43.26 3.9K
14:11 43.26 43.27 43.26 43.26 11.2K
14:13 43.28 43.29 43.28 43.29 0.3K
14:14 43.30 43.31 43.30 43.31 9.3K
14:15 43.29 43.29 43.29 43.29 1.5K
14:17 43.26 43.26 43.26 43.26 2.0K
14:18 43.26 43.26 43.26 43.26 0.4K
14:19 43.28 43.29 43.28 43.29 0.6K
14:21 43.28 43.28 43.28 43.28 21.7K
14:22 43.28 43.28 43.27 43.27 30.0K
14:23 43.27 43.28 43.27 43.28 3.3K
14:25 43.30 43.30 43.30 43.30 1.1K
14:27 43.30 43.30 43.30 43.29 2.1K
14:30 43.28 43.28 43.28 43.28 4.1K
14:31 43.29 43.30 43.29 43.30 4.2K
14:32 43.31 43.32 43.31 43.32 9.5K
14:33 43.32 43.32 43.31 43.31 1.1K
14:34 43.33 43.34 43.31 43.31 5.0K
14:35 43.31 43.31 43.30 43.30 0.9K
14:36 43.31 43.31 43.31 43.31 1.1K
14:37 43.31 43.33 43.31 43.33 1.2K
14:38 43.33 43.33 43.32 43.32 1.5K
14:39 43.33 43.34 43.32 43.32 3.7K
14:40 43.33 43.33 43.33 43.33 4.7K
14:41 43.33 43.34 43.32 43.33 6.0K
14:42 43.33 43.33 43.33 43.33 0.5K
14:43 43.34 43.34 43.34 43.34 0.9K
14:44 43.35 43.35 43.35 43.35 3.1K
14:45 43.35 43.35 43.34 43.34 2.9K
14:46 43.33 43.34 43.33 43.33 1.3K
14:47 43.35 43.35 43.34 43.35 0.6K
14:48 43.35 43.36 43.35 43.36 2.9K
14:49 43.35 43.36 43.35 43.36 0.5K
14:50 43.36 43.36 43.35 43.35 2.4K
14:51 43.34 43.34 43.34 43.34 0.4K
14:52 43.33 43.33 43.33 43.33 2.2K
14:53 43.34 43.34 43.32 43.32 0.6K
14:55 43.35 43.35 43.35 43.35 0.6K
14:57 43.33 43.33 43.33 43.33 1.5K
14:58 43.34 43.34 43.34 43.34 0.2K
14:59 43.36 43.37 43.36 43.36 19.6K
15:00 43.37 43.37 43.37 43.37 0.4K
15:02 43.40 43.40 43.40 43.40 0.5K
15:03 43.39 43.39 43.39 43.39 0.5K
15:04 43.37 43.37 43.36 43.36 3.4K
15:05 43.34 43.34 43.34 43.34 6.8K
15:06 43.33 43.33 43.33 43.33 1.0K
15:07 43.34 43.34 43.34 43.34 3.4K
15:08 43.32 43.32 43.30 43.31 0.9K
15:09 43.31 43.31 43.31 43.31 5.7K
15:10 43.31 43.31 43.31 43.31 0.3K
15:11 43.32 43.33 43.32 43.33 1.7K
15:12 43.32 43.33 43.32 43.33 0.6K
15:14 43.32 43.33 43.32 43.33 2.3K
15:15 43.31 43.31 43.31 43.31 0.1K
15:16 43.34 43.34 43.34 43.34 1.7K
15:17 43.32 43.33 43.32 43.33 2.7K
15:18 43.33 43.34 43.33 43.34 9.1K
15:19 43.32 43.32 43.32 43.32 0.4K
15:20 43.33 43.33 43.32 43.32 0.7K
15:21 43.33 43.33 43.31 43.32 1.9K
15:22 43.32 43.32 43.32 43.32 0.7K
15:23 43.32 43.32 43.32 43.32 0.2K
15:25 43.33 43.33 43.33 43.33 3.3K
15:26 43.31 43.31 43.29 43.29 6.9K
15:27 43.28 43.28 43.28 43.28 2.5K
15:28 43.28 43.28 43.25 43.25 0.9K
15:30 43.28 43.29 43.27 43.28 1.3K
15:31 43.28 43.28 43.28 43.28 4.1K
15:32 43.28 43.28 43.28 43.28 6.0K
15:33 43.29 43.31 43.29 43.31 0.6K
15:34 43.31 43.31 43.31 43.31 0.5K
15:35 43.31 43.31 43.31 43.31 1.0K
15:37 43.29 43.29 43.29 43.29 2.8K
15:39 43.26 43.26 43.26 43.26 0.9K
15:40 43.27 43.29 43.27 43.29 1.7K
15:42 43.28 43.28 43.27 43.27 1.7K
15:45 43.28 43.28 43.26 43.26 0.7K
15:46 43.27 43.28 43.27 43.28 1.8K
15:47 43.28 43.29 43.28 43.29 2.3K
15:48 43.29 43.29 43.29 43.29 0.3K
15:49 43.28 43.28 43.28 43.28 0.6K
15:50 43.28 43.28 43.26 43.27 7.4K
15:51 43.25 43.25 43.25 43.25 1.0K
15:52 43.27 43.27 43.26 43.26 4.0K
15:53 43.28 43.28 43.26 43.26 2.2K
15:54 43.27 43.27 43.27 43.27 0.5K
15:55 43.28 43.29 43.28 43.29 0.6K
15:56 43.28 43.28 43.28 43.28 0.4K
15:58 43.27 43.27 43.27 43.27 1.1K
15:59 43.29 43.30 43.28 43.28 2.7K
16:00 43.29 43.29 43.29 43.29 2.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし