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 43.71 43.73 43.71 43.73 29.3K
09:32 43.66 43.66 43.66 43.66 0.9K
09:33 43.68 43.68 43.68 43.68 1.1K
09:34 43.74 43.74 43.74 43.74 0.5K
09:35 43.72 43.74 43.72 43.74 0.3K
09:36 43.76 43.76 43.76 43.76 0.4K
09:38 43.76 43.76 43.76 43.76 1.7K
09:42 43.78 43.78 43.78 43.78 3.5K
09:45 43.81 43.81 43.81 43.81 0.9K
09:46 43.82 43.82 43.81 43.81 2.6K
09:47 43.80 43.80 43.80 43.80 0.7K
09:48 43.80 43.80 43.80 43.80 0.5K
09:49 43.79 43.81 43.79 43.81 9.4K
09:50 43.83 43.83 43.82 43.82 1.0K
09:52 43.80 43.80 43.80 43.80 3.7K
09:54 43.84 43.84 43.84 43.84 0.2K
09:55 43.82 43.82 43.82 43.82 0.5K
09:56 43.84 43.84 43.84 43.84 0.3K
09:57 43.83 43.83 43.82 43.82 3.1K
09:58 43.81 43.81 43.81 43.81 0.1K
09:59 43.81 43.81 43.81 43.81 3.2K
10:00 43.81 43.81 43.74 43.79 8.4K
10:01 43.78 43.80 43.78 43.80 14.2K
10:02 43.77 43.80 43.77 43.79 0.8K
10:03 43.80 43.80 43.80 43.80 1.3K
10:04 43.80 43.83 43.80 43.83 1.5K
10:05 43.83 43.84 43.82 43.84 4.2K
10:06 43.86 43.86 43.86 43.86 0.6K
10:07 43.84 43.84 43.84 43.83 0.3K
10:08 43.82 43.82 43.82 43.82 1.1K
10:09 43.82 43.82 43.81 43.81 1.9K
10:10 43.80 43.83 43.80 43.82 2.8K
10:11 43.83 43.83 43.81 43.82 2.5K
10:12 43.81 43.81 43.80 43.80 5.0K
10:13 43.79 43.81 43.78 43.81 2.5K
10:14 43.80 43.81 43.80 43.81 1.1K
10:16 43.81 43.83 43.81 43.83 2.6K
10:18 43.82 43.82 43.82 43.82 0.3K
10:19 43.82 43.82 43.80 43.81 19.2K
10:20 43.79 43.79 43.79 43.79 1.6K
10:21 43.79 43.79 43.79 43.79 0.1K
10:22 43.81 43.81 43.81 43.81 0.6K
10:23 43.81 43.82 43.81 43.82 2.0K
10:24 43.82 43.82 43.82 43.82 0.8K
10:25 43.83 43.83 43.82 43.82 0.9K
10:27 43.81 43.82 43.81 43.82 0.4K
10:29 43.82 43.82 43.82 43.81 2.8K
10:30 43.81 43.83 43.81 43.83 1.2K
10:31 43.85 43.85 43.85 43.85 0.4K
10:34 43.82 43.83 43.82 43.83 1.5K
10:35 43.80 43.80 43.79 43.79 0.6K
10:36 43.78 43.79 43.78 43.79 0.9K
10:37 43.80 43.81 43.80 43.81 3.4K
10:38 43.82 43.82 43.82 43.82 1.3K
10:39 43.84 43.85 43.84 43.85 14.6K
10:40 43.85 43.85 43.85 43.85 0.4K
10:41 43.84 43.84 43.84 43.84 0.2K
10:43 43.83 43.83 43.83 43.83 0.9K
10:44 43.86 43.86 43.86 43.86 1.6K
10:46 43.85 43.85 43.85 43.85 0.2K
10:47 43.86 43.86 43.86 43.86 0.8K
10:48 43.87 43.88 43.86 43.86 1.4K
10:49 43.87 43.87 43.87 43.87 2.3K
10:50 43.88 43.88 43.88 43.88 1.0K
10:51 43.88 43.88 43.88 43.88 0.2K
10:52 43.88 43.88 43.88 43.88 1.9K
10:53 43.89 43.89 43.89 43.89 1.2K
10:54 43.86 43.87 43.86 43.87 0.6K
10:55 43.87 43.87 43.86 43.86 0.9K
10:56 43.85 43.85 43.85 43.85 1.1K
10:57 43.87 43.87 43.87 43.87 0.6K
10:59 43.86 43.86 43.86 43.86 0.2K
11:00 43.88 43.90 43.88 43.90 0.2K
11:01 43.90 43.91 43.89 43.91 4.6K
11:03 43.90 43.90 43.89 43.89 0.4K
11:04 43.90 43.90 43.90 43.90 5.9K
11:06 43.89 43.89 43.88 43.88 1.6K
11:07 43.88 43.88 43.87 43.88 1.0K
11:08 43.89 43.89 43.89 43.89 1.6K
11:09 43.88 43.88 43.88 43.88 99.4K
11:10 43.89 43.89 43.89 43.89 1.6K
11:11 43.90 43.90 43.90 43.90 0.9K
11:12 43.91 43.91 43.90 43.90 3.0K
11:13 43.90 43.90 43.88 43.89 2.5K
11:14 43.88 43.88 43.88 43.88 1.4K
11:15 43.89 43.89 43.89 43.89 1.2K
11:18 43.91 43.91 43.91 43.91 0.8K
11:20 43.92 43.92 43.92 43.92 0.7K
11:22 43.92 43.92 43.92 43.92 0.4K
11:24 43.93 43.93 43.93 43.93 2.5K
11:25 43.94 43.94 43.93 43.93 0.9K
11:26 43.93 43.93 43.93 43.93 0.3K
11:28 43.93 43.93 43.93 43.93 0.4K
11:29 43.93 43.93 43.93 43.93 1.4K
11:32 43.95 43.95 43.95 43.95 2.0K
11:33 43.95 43.95 43.95 43.95 0.1K
11:35 43.95 43.95 43.95 43.95 0.5K
11:37 43.94 43.94 43.94 43.94 0.5K
11:38 43.94 43.94 43.94 43.94 0.2K
11:40 43.96 43.96 43.96 43.96 0.1K
11:41 43.96 43.96 43.96 43.96 0.6K
11:42 43.97 43.97 43.97 43.97 0.4K
11:43 43.98 43.98 43.96 43.96 0.7K
11:46 43.94 43.94 43.94 43.94 0.9K
11:47 43.92 43.92 43.92 43.92 1.0K
11:48 43.93 43.93 43.93 43.93 0.5K
11:49 43.95 43.95 43.95 43.95 0.5K
11:52 43.92 43.92 43.92 43.92 0.1K
11:53 43.93 43.93 43.93 43.93 0.2K
11:54 43.94 43.95 43.94 43.95 0.7K
11:55 43.95 43.95 43.95 43.95 1.1K
12:00 43.95 43.96 43.95 43.96 8.0K
12:01 43.96 43.96 43.96 43.96 0.4K
12:02 43.96 43.96 43.96 43.96 0.6K
12:03 43.95 43.95 43.95 43.95 1.3K
12:07 43.93 43.93 43.93 43.93 0.6K
12:08 43.93 43.93 43.92 43.92 1.5K
12:10 43.92 43.92 43.92 43.92 0.4K
12:11 43.92 43.92 43.92 43.92 0.3K
12:12 43.92 43.92 43.91 43.91 0.8K
12:14 43.90 43.90 43.90 43.90 2.2K
12:15 43.90 43.90 43.89 43.89 0.7K
12:16 43.89 43.89 43.88 43.89 2.3K
12:17 43.90 43.90 43.90 43.90 0.3K
12:19 43.90 43.90 43.89 43.89 1.0K
12:20 43.90 43.91 43.90 43.91 1.2K
12:21 43.90 43.90 43.90 43.90 5.6K
12:22 43.90 43.91 43.90 43.90 0.9K
12:23 43.89 43.90 43.89 43.90 0.9K
12:24 43.90 43.90 43.90 43.90 0.1K
12:25 43.91 43.91 43.91 43.91 1.0K
12:27 43.88 43.89 43.87 43.87 2.1K
12:28 43.87 43.87 43.87 43.87 4.2K
12:30 43.89 43.89 43.89 43.89 0.2K
12:31 43.88 43.89 43.88 43.89 13.1K
12:35 43.91 43.92 43.91 43.92 5.9K
12:36 43.94 43.95 43.94 43.95 0.7K
12:37 43.95 43.95 43.94 43.94 5.5K
12:38 43.95 43.97 43.95 43.97 2.2K
12:40 43.95 43.95 43.95 43.95 1.0K
12:43 43.97 43.97 43.97 43.97 0.4K
12:44 43.98 43.98 43.98 43.98 0.6K
12:48 43.97 43.97 43.97 43.97 0.3K
12:50 43.99 43.99 43.99 43.99 1.2K
12:52 44.00 44.00 44.00 44.00 0.2K
12:53 44.00 44.01 44.00 44.01 4.7K
12:54 44.02 44.02 44.00 44.01 2.2K
12:55 44.01 44.01 44.00 44.00 1.1K
12:56 44.00 44.01 44.00 44.01 0.8K
12:57 44.01 44.01 44.00 44.00 0.4K
12:58 44.01 44.01 44.00 44.00 1.0K
12:59 44.01 44.02 44.01 44.02 1.2K
13:00 44.02 44.02 44.02 44.02 0.5K
13:01 44.02 44.02 44.02 44.02 0.4K
13:02 44.03 44.03 44.03 44.03 2.7K
13:03 44.01 44.01 44.01 44.01 1.0K
13:05 44.01 44.01 44.01 44.01 0.9K
13:06 44.01 44.02 44.01 44.02 1.3K
13:08 44.03 44.03 44.03 44.03 0.4K
13:09 44.03 44.03 44.03 44.02 2.2K
13:10 44.02 44.02 44.01 44.01 0.7K
13:11 44.00 44.00 44.00 44.00 0.4K
13:13 44.00 44.00 44.00 44.00 0.4K
13:15 44.00 44.00 44.00 44.00 1.0K
13:16 44.00 44.00 44.00 44.00 0.1K
13:17 44.01 44.01 44.01 44.01 1.4K
13:19 44.02 44.02 44.00 44.00 2.8K
13:21 44.00 44.01 44.00 44.01 1.3K
13:23 44.01 44.01 44.01 44.01 0.9K
13:25 44.01 44.02 44.01 44.02 1.6K
13:26 44.01 44.01 44.01 44.01 2.6K
13:27 44.00 44.00 44.00 44.00 2.0K
13:30 44.01 44.01 44.01 44.01 0.7K
13:32 44.02 44.02 44.02 44.02 0.6K
13:33 44.01 44.01 44.01 44.01 3.9K
13:34 43.99 43.99 43.99 43.99 0.3K
13:35 44.01 44.01 44.01 44.01 0.2K
13:36 44.01 44.01 43.99 43.99 5.1K
13:37 43.99 43.99 43.98 43.98 13.9K
13:38 43.98 43.98 43.98 43.98 1.6K
13:39 43.99 44.00 43.99 44.00 1.5K
13:41 44.00 44.00 44.00 44.00 1.1K
13:44 43.99 43.99 43.97 43.97 1.3K
13:45 43.97 43.97 43.97 43.97 4.0K
13:46 43.96 43.97 43.96 43.97 1.0K
13:47 43.96 43.96 43.96 43.96 1.5K
13:49 43.96 43.96 43.96 43.96 0.2K
13:50 43.95 43.96 43.95 43.96 0.7K
13:51 43.97 43.97 43.97 43.97 0.7K
13:52 43.97 43.97 43.97 43.97 1.6K
13:53 43.97 43.97 43.97 43.97 0.8K
13:54 43.97 43.98 43.97 43.98 1.1K
13:55 43.97 43.98 43.97 43.98 3.4K
13:56 43.96 43.96 43.96 43.96 0.8K
13:59 43.95 43.95 43.95 43.95 0.6K
14:00 43.96 43.96 43.96 43.96 4.0K
14:01 43.98 43.98 43.98 43.98 0.5K
14:05 43.98 43.98 43.98 43.98 0.2K
14:07 43.98 44.00 43.98 44.00 0.5K
14:08 43.99 43.99 43.99 43.99 1.5K
14:13 43.99 43.99 43.99 43.99 5.4K
14:14 43.97 43.97 43.97 43.97 0.4K
14:16 43.99 43.99 43.99 43.99 4.7K
14:17 43.99 43.99 43.99 43.99 0.5K
14:18 43.99 43.99 43.98 43.98 1.6K
14:19 43.99 43.99 43.99 43.99 0.6K
14:20 43.98 43.98 43.98 43.98 2.3K
14:21 43.98 43.98 43.98 43.98 1.7K
14:23 43.98 43.98 43.98 43.98 0.8K
14:24 43.97 43.97 43.97 43.97 0.6K
14:25 43.98 43.98 43.98 43.98 0.6K
14:26 44.00 44.00 44.00 44.00 1.1K
14:27 44.00 44.00 44.00 44.00 0.5K
14:28 43.98 43.98 43.98 43.98 0.2K
14:29 43.99 43.99 43.98 43.98 1.5K
14:30 43.99 44.00 43.99 44.00 0.6K
14:31 44.01 44.01 44.01 44.01 0.4K
14:32 44.01 44.01 44.01 44.01 0.3K
14:33 44.02 44.02 44.02 44.02 0.5K
14:34 44.03 44.03 44.03 44.03 6.2K
14:35 44.01 44.01 44.01 44.01 2.7K
14:37 44.01 44.02 44.01 44.02 1.0K
14:38 44.03 44.03 44.03 44.03 0.7K
14:39 44.04 44.04 44.04 44.04 2.9K
14:40 44.05 44.05 44.05 44.05 0.2K
14:41 44.03 44.03 44.02 44.02 0.9K
14:42 44.03 44.03 44.02 44.02 2.8K
14:43 44.03 44.04 44.03 44.04 0.2K
14:44 44.03 44.04 44.03 44.04 2.2K
14:45 44.03 44.04 44.03 44.04 0.8K
14:46 44.04 44.04 44.04 44.04 0.6K
14:47 44.05 44.05 44.05 44.05 0.6K
14:49 44.04 44.04 44.04 44.04 0.7K
14:50 44.05 44.05 44.05 44.05 8.2K
14:51 44.03 44.04 44.03 44.04 5.2K
14:52 44.04 44.04 44.02 44.02 4.5K
14:54 44.04 44.04 44.04 44.04 3.5K
14:55 44.03 44.03 44.03 44.03 16.8K
14:56 44.03 44.03 44.02 44.03 7.5K
14:57 44.02 44.02 44.02 44.02 0.4K
14:58 44.03 44.04 44.03 44.04 3.0K
14:59 44.04 44.04 44.03 44.03 3.6K
15:00 44.03 44.04 44.03 44.04 4.7K
15:01 44.04 44.04 44.03 44.04 2.6K
15:03 44.03 44.04 44.03 44.04 5.7K
15:04 44.05 44.05 44.04 44.04 2.6K
15:05 44.05 44.05 44.05 44.05 0.3K
15:06 44.05 44.07 44.05 44.07 2.7K
15:07 44.06 44.06 44.06 44.06 2.0K
15:08 44.06 44.06 44.05 44.05 0.8K
15:09 44.06 44.06 44.06 44.06 1.0K
15:10 44.05 44.05 44.05 44.05 2.7K
15:11 44.06 44.06 44.06 44.06 1.9K
15:12 44.06 44.06 44.06 44.06 2.2K
15:13 44.07 44.07 44.07 44.07 0.2K
15:14 44.07 44.07 44.07 44.07 0.3K
15:15 44.07 44.07 44.06 44.06 2.2K
15:16 44.06 44.06 44.05 44.05 1.6K
15:17 44.07 44.07 44.07 44.07 0.7K
15:18 44.06 44.06 44.06 44.06 0.6K
15:19 44.05 44.05 44.05 44.05 0.1K
15:20 44.05 44.05 44.05 44.05 1.8K
15:21 44.06 44.06 44.06 44.06 0.6K
15:22 44.06 44.06 44.06 44.06 1.2K
15:23 44.05 44.05 44.04 44.05 2.1K
15:24 44.05 44.05 44.04 44.04 9.3K
15:25 44.06 44.06 44.06 44.06 0.6K
15:26 44.06 44.06 44.05 44.06 1.7K
15:27 44.06 44.06 44.06 44.06 0.1K
15:28 44.05 44.05 44.05 44.05 0.8K
15:30 44.04 44.04 44.04 44.04 0.8K
15:31 44.05 44.05 44.05 44.05 0.5K
15:32 44.05 44.05 44.04 44.04 1.3K
15:33 44.05 44.05 44.05 44.05 1.7K
15:35 44.05 44.05 44.05 44.05 4.2K
15:36 44.04 44.04 44.03 44.04 2.1K
15:37 44.04 44.04 44.04 44.04 0.7K
15:38 44.05 44.05 44.05 44.05 0.2K
15:39 44.05 44.05 44.05 44.05 0.2K
15:40 44.04 44.06 44.04 44.05 1.0K
15:41 44.06 44.06 44.04 44.04 0.5K
15:42 44.05 44.06 44.05 44.06 2.6K
15:43 44.07 44.07 44.07 44.07 1.1K
15:44 44.07 44.07 44.07 44.07 1.1K
15:45 44.07 44.07 44.06 44.06 1.0K
15:46 44.07 44.07 44.07 44.07 0.5K
15:47 44.08 44.08 44.08 44.08 0.4K
15:49 44.08 44.09 44.08 44.09 1.2K
15:50 44.10 44.10 44.07 44.09 3.6K
15:51 44.09 44.10 44.09 44.10 0.5K
15:52 44.10 44.10 44.09 44.10 2.0K
15:53 44.09 44.10 44.09 44.09 2.5K
15:54 44.10 44.10 44.09 44.09 4.4K
15:55 44.10 44.10 44.10 44.10 2.4K
15:56 44.12 44.12 44.11 44.11 10.9K
15:57 44.10 44.10 44.10 44.10 2.0K
15:58 44.11 44.11 44.11 44.11 1.8K
15:59 44.10 44.10 44.09 44.09 3.0K
16:00 44.09 44.09 44.07 44.07 4.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし