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 44.25 44.27 44.25 44.27 25.0K
09:32 44.26 44.26 44.26 44.26 0.5K
09:35 44.30 44.30 44.28 44.29 2.7K
09:39 44.29 44.29 44.29 44.29 0.2K
09:40 44.29 44.29 44.29 44.29 2.0K
09:41 44.29 44.30 44.29 44.30 2.6K
09:42 44.30 44.31 44.30 44.31 7.0K
09:44 44.31 44.31 44.31 44.31 0.2K
09:45 44.30 44.32 44.30 44.32 6.8K
09:46 44.32 44.32 44.31 44.31 1.2K
09:47 44.31 44.32 44.31 44.32 1.0K
09:48 44.31 44.31 44.31 44.31 2.0K
09:49 44.31 44.32 44.30 44.30 4.6K
09:50 44.30 44.30 44.30 44.30 0.9K
09:51 44.32 44.33 44.32 44.33 0.5K
09:53 44.33 44.33 44.32 44.32 1.1K
09:54 44.31 44.31 44.30 44.30 2.3K
09:55 44.30 44.31 44.30 44.31 4.2K
09:56 44.31 44.32 44.31 44.32 0.4K
09:57 44.32 44.32 44.32 44.32 0.1K
09:58 44.31 44.31 44.31 44.31 0.6K
09:59 44.32 44.32 44.32 44.32 0.8K
10:00 44.32 44.32 44.31 44.31 1.1K
10:01 44.31 44.31 44.31 44.31 0.5K
10:02 44.33 44.33 44.33 44.33 0.4K
10:03 44.33 44.33 44.33 44.33 0.3K
10:04 44.33 44.33 44.33 44.33 0.3K
10:05 44.35 44.35 44.35 44.35 0.1K
10:06 44.36 44.36 44.35 44.36 1.5K
10:07 44.35 44.35 44.35 44.35 0.7K
10:08 44.36 44.36 44.35 44.35 5.0K
10:09 44.35 44.35 44.34 44.34 2.5K
10:10 44.37 44.37 44.37 44.37 3.1K
10:11 44.36 44.36 44.35 44.35 1.2K
10:12 44.34 44.34 44.34 44.34 0.2K
10:13 44.35 44.35 44.34 44.35 3.2K
10:15 44.34 44.34 44.33 44.33 0.4K
10:16 44.34 44.34 44.34 44.34 0.6K
10:17 44.33 44.33 44.33 44.33 0.5K
10:19 44.33 44.33 44.33 44.33 0.4K
10:20 44.35 44.35 44.35 44.35 0.6K
10:21 44.36 44.36 44.35 44.36 1.3K
10:27 44.39 44.39 44.39 44.39 1.3K
10:34 44.31 44.32 44.31 44.32 1.2K
10:35 44.32 44.32 44.31 44.31 1.1K
10:37 44.33 44.33 44.33 44.33 1.2K
10:38 44.33 44.33 44.33 44.33 1.5K
10:40 44.35 44.35 44.35 44.35 0.3K
10:41 44.34 44.34 44.34 44.34 0.3K
10:42 44.33 44.33 44.33 44.33 0.2K
10:43 44.33 44.33 44.33 44.33 0.5K
10:44 44.31 44.31 44.31 44.31 1.7K
10:45 44.32 44.32 44.32 44.32 1.2K
10:50 44.36 44.36 44.36 44.36 0.9K
10:51 44.36 44.37 44.36 44.37 1.3K
10:52 44.37 44.37 44.37 44.37 0.3K
10:54 44.37 44.37 44.37 44.37 2.1K
10:55 44.35 44.35 44.35 44.35 0.3K
10:56 44.37 44.37 44.37 44.37 6.6K
10:58 44.37 44.37 44.37 44.37 0.3K
10:59 44.36 44.37 44.35 44.37 1.6K
11:01 44.37 44.37 44.37 44.37 0.3K
11:02 44.34 44.36 44.34 44.36 1.5K
11:04 44.37 44.37 44.37 44.37 0.6K
11:05 44.37 44.37 44.37 44.37 0.3K
11:06 44.37 44.38 44.37 44.38 0.8K
11:07 44.38 44.38 44.38 44.38 1.2K
11:08 44.37 44.37 44.37 44.37 0.4K
11:10 44.36 44.36 44.36 44.36 3.6K
11:11 44.36 44.36 44.36 44.36 2.6K
11:12 44.34 44.34 44.34 44.34 0.6K
11:14 44.34 44.34 44.34 44.34 1.2K
11:15 44.33 44.34 44.33 44.34 1.1K
11:16 44.34 44.34 44.34 44.34 1.1K
11:17 44.34 44.34 44.34 44.34 0.6K
11:18 44.35 44.35 44.35 44.35 2.1K
11:23 44.35 44.35 44.35 44.35 0.2K
11:25 44.35 44.35 44.35 44.35 0.3K
11:26 44.33 44.33 44.33 44.33 0.2K
11:28 44.33 44.33 44.33 44.33 0.2K
11:29 44.34 44.34 44.33 44.33 1.1K
11:30 44.33 44.33 44.33 44.33 0.2K
11:31 44.34 44.34 44.34 44.34 0.4K
11:32 44.33 44.33 44.33 44.33 0.8K
11:34 44.33 44.34 44.33 44.34 1.4K
11:35 44.34 44.34 44.34 44.34 0.2K
11:36 44.34 44.35 44.34 44.35 0.8K
11:38 44.33 44.34 44.33 44.34 0.6K
11:39 44.33 44.34 44.33 44.34 4.3K
11:41 44.33 44.34 44.33 44.34 0.8K
11:42 44.33 44.33 44.33 44.33 0.2K
11:43 44.34 44.34 44.34 44.34 0.1K
11:44 44.33 44.33 44.32 44.32 1.2K
11:45 44.33 44.33 44.33 44.33 1.4K
11:46 44.34 44.34 44.32 44.34 2.1K
11:48 44.32 44.32 44.31 44.31 2.5K
11:49 44.30 44.30 44.30 44.30 0.1K
11:51 44.31 44.31 44.30 44.30 0.8K
11:52 44.30 44.30 44.30 44.30 1.2K
11:53 44.31 44.31 44.31 44.31 0.9K
11:54 44.32 44.32 44.32 44.32 0.3K
11:55 44.31 44.31 44.31 44.31 0.3K
11:56 44.32 44.32 44.32 44.32 0.1K
11:57 44.33 44.33 44.33 44.33 3.5K
11:58 44.34 44.34 44.34 44.34 0.5K
11:59 44.34 44.34 44.34 44.34 0.2K
12:00 44.33 44.33 44.33 44.33 0.5K
12:01 44.35 44.35 44.35 44.35 0.2K
12:02 44.35 44.35 44.35 44.35 0.9K
12:03 44.35 44.35 44.34 44.35 2.8K
12:04 44.34 44.35 44.34 44.35 0.8K
12:05 44.36 44.36 44.36 44.36 0.5K
12:06 44.36 44.36 44.36 44.36 3.6K
12:07 44.36 44.36 44.36 44.36 4.9K
12:08 44.36 44.36 44.36 44.36 1.2K
12:09 44.37 44.37 44.37 44.37 0.3K
12:10 44.36 44.36 44.36 44.36 0.2K
12:11 44.33 44.34 44.33 44.34 6.2K
12:13 44.34 44.34 44.34 44.34 2.2K
12:14 44.33 44.33 44.33 44.33 0.3K
12:15 44.34 44.34 44.34 44.34 0.3K
12:16 44.35 44.35 44.35 44.35 0.9K
12:17 44.34 44.34 44.34 44.34 1.1K
12:19 44.34 44.34 44.34 44.34 0.3K
12:20 44.34 44.34 44.33 44.33 2.7K
12:23 44.35 44.35 44.35 44.35 0.3K
12:24 44.36 44.36 44.36 44.36 0.5K
12:25 44.36 44.36 44.36 44.36 0.8K
12:26 44.34 44.34 44.33 44.34 1.1K
12:29 44.30 44.30 44.30 44.30 0.7K
12:30 44.30 44.30 44.30 44.30 2.7K
12:31 44.30 44.30 44.30 44.30 4.0K
12:32 44.29 44.30 44.29 44.30 7.2K
12:33 44.29 44.29 44.29 44.29 0.5K
12:34 44.31 44.31 44.31 44.31 0.5K
12:35 44.30 44.30 44.29 44.29 1.4K
12:36 44.28 44.29 44.28 44.29 0.5K
12:37 44.30 44.31 44.29 44.29 4.8K
12:38 44.29 44.29 44.29 44.29 2.3K
12:39 44.29 44.29 44.29 44.29 1.0K
12:40 44.28 44.28 44.28 44.28 0.3K
12:41 44.27 44.27 44.27 44.27 0.2K
12:42 44.27 44.27 44.27 44.27 0.9K
12:44 44.28 44.28 44.28 44.28 1.6K
12:45 44.28 44.28 44.28 44.28 1.2K
12:46 44.28 44.28 44.28 44.28 0.3K
12:47 44.27 44.27 44.27 44.27 0.3K
12:48 44.29 44.29 44.28 44.28 0.6K
12:49 44.27 44.27 44.27 44.27 0.4K
12:50 44.27 44.28 44.27 44.28 0.4K
12:51 44.27 44.27 44.27 44.27 0.2K
12:53 44.29 44.29 44.29 44.29 0.2K
12:54 44.29 44.29 44.29 44.29 1.2K
12:55 44.29 44.29 44.29 44.29 0.3K
12:56 44.28 44.28 44.28 44.28 1.1K
12:57 44.28 44.28 44.28 44.28 0.4K
12:58 44.29 44.29 44.29 44.29 0.7K
13:03 44.28 44.28 44.28 44.28 0.9K
13:04 44.28 44.28 44.28 44.28 0.2K
13:05 44.28 44.28 44.28 44.28 3.5K
13:06 44.28 44.29 44.28 44.29 2.6K
13:07 44.30 44.31 44.29 44.30 3.3K
13:08 44.30 44.30 44.29 44.29 2.1K
13:09 44.29 44.29 44.28 44.29 2.4K
13:10 44.28 44.29 44.28 44.29 3.4K
13:11 44.29 44.29 44.28 44.29 1.2K
13:12 44.28 44.28 44.27 44.28 2.1K
13:13 44.29 44.29 44.27 44.28 3.4K
13:14 44.28 44.28 44.28 44.28 1.4K
13:15 44.28 44.28 44.27 44.27 0.8K
13:16 44.28 44.29 44.28 44.29 1.0K
13:17 44.29 44.30 44.29 44.29 1.0K
13:18 44.29 44.29 44.29 44.29 1.4K
13:22 44.28 44.29 44.28 44.29 0.4K
13:23 44.28 44.29 44.28 44.29 0.2K
13:24 44.28 44.28 44.28 44.28 0.3K
13:25 44.28 44.28 44.28 44.28 0.7K
13:26 44.28 44.28 44.28 44.28 0.3K
13:27 44.28 44.28 44.28 44.28 0.1K
13:29 44.28 44.28 44.28 44.28 0.9K
13:31 44.29 44.30 44.29 44.30 0.4K
13:32 44.30 44.30 44.30 44.30 0.3K
13:33 44.30 44.30 44.29 44.29 1.2K
13:34 44.29 44.29 44.29 44.29 1.3K
13:35 44.28 44.28 44.28 44.28 0.4K
13:36 44.28 44.28 44.28 44.28 0.6K
13:37 44.29 44.29 44.29 44.29 0.2K
13:38 44.29 44.29 44.29 44.29 0.2K
13:40 44.30 44.30 44.30 44.30 0.6K
13:41 44.30 44.30 44.30 44.30 0.8K
13:42 44.29 44.29 44.29 44.29 1.4K
13:43 44.29 44.29 44.28 44.28 0.6K
13:44 44.27 44.28 44.27 44.28 0.7K
13:46 44.28 44.29 44.28 44.29 1.2K
13:49 44.29 44.29 44.29 44.29 0.5K
13:50 44.29 44.29 44.29 44.29 1.4K
13:52 44.28 44.28 44.28 44.28 0.8K
13:55 44.28 44.29 44.28 44.28 1.3K
13:58 44.28 44.28 44.28 44.28 2.9K
13:59 44.28 44.29 44.28 44.29 2.0K
14:00 44.29 44.29 44.29 44.29 2.3K
14:04 44.23 44.23 44.23 44.23 0.4K
14:05 44.25 44.25 44.25 44.25 0.6K
14:06 44.27 44.27 44.27 44.27 0.6K
14:08 44.26 44.26 44.26 44.26 0.3K
14:09 44.26 44.26 44.25 44.25 2.6K
14:10 44.25 44.25 44.25 44.25 0.4K
14:11 44.25 44.26 44.25 44.26 2.1K
14:12 44.25 44.26 44.25 44.26 2.5K
14:13 44.25 44.27 44.25 44.26 2.8K
14:14 44.26 44.26 44.25 44.25 1.6K
14:15 44.25 44.26 44.25 44.26 1.4K
14:17 44.25 44.26 44.25 44.26 0.7K
14:18 44.26 44.26 44.26 44.26 0.2K
14:19 44.25 44.26 44.25 44.26 0.8K
14:20 44.25 44.25 44.25 44.25 2.1K
14:21 44.25 44.25 44.25 44.25 0.7K
14:22 44.25 44.25 44.24 44.24 3.4K
14:23 44.22 44.23 44.22 44.23 1.7K
14:26 44.24 44.24 44.24 44.24 0.1K
14:27 44.25 44.25 44.25 44.25 0.8K
14:28 44.24 44.24 44.24 44.24 0.5K
14:30 44.24 44.24 44.24 44.24 0.2K
14:32 44.22 44.22 44.22 44.22 1.1K
14:33 44.22 44.22 44.22 44.22 0.1K
14:34 44.22 44.22 44.22 44.22 2.2K
14:37 44.23 44.23 44.23 44.23 1.1K
14:38 44.23 44.23 44.23 44.23 2.0K
14:39 44.24 44.26 44.24 44.25 5.7K
14:40 44.25 44.26 44.25 44.26 4.3K
14:41 44.25 44.25 44.25 44.25 0.4K
14:42 44.25 44.25 44.25 44.25 0.9K
14:44 44.27 44.28 44.27 44.28 2.0K
14:45 44.28 44.28 44.28 44.28 1.5K
14:46 44.26 44.26 44.26 44.26 2.9K
14:48 44.28 44.28 44.28 44.28 0.2K
14:49 44.27 44.27 44.27 44.27 0.4K
14:51 44.28 44.29 44.28 44.29 1.9K
14:52 44.30 44.30 44.30 44.30 0.1K
14:54 44.30 44.30 44.30 44.30 0.2K
14:55 44.29 44.29 44.29 44.29 1.6K
14:56 44.29 44.29 44.29 44.29 1.2K
14:57 44.28 44.29 44.28 44.29 0.9K
14:58 44.28 44.29 44.28 44.29 0.8K
14:59 44.30 44.30 44.30 44.30 7.6K
15:00 44.30 44.30 44.30 44.30 1.3K
15:01 44.30 44.30 44.30 44.30 4.1K
15:02 44.30 44.30 44.30 44.30 0.7K
15:04 44.31 44.31 44.31 44.31 4.0K
15:05 44.31 44.33 44.31 44.33 1.6K
15:06 44.32 44.32 44.32 44.32 4.3K
15:07 44.33 44.33 44.33 44.33 0.4K
15:08 44.33 44.33 44.33 44.33 1.9K
15:09 44.32 44.32 44.32 44.32 0.4K
15:10 44.32 44.32 44.31 44.31 0.4K
15:11 44.31 44.31 44.31 44.31 1.5K
15:12 44.32 44.32 44.32 44.32 0.7K
15:13 44.30 44.31 44.30 44.31 14.3K
15:14 44.31 44.31 44.31 44.30 1.4K
15:15 44.31 44.32 44.31 44.31 1.9K
15:16 44.32 44.32 44.32 44.32 2.6K
15:17 44.33 44.33 44.33 44.33 1.2K
15:18 44.33 44.33 44.33 44.33 4.2K
15:19 44.33 44.33 44.33 44.33 1.1K
15:20 44.33 44.33 44.32 44.33 2.2K
15:21 44.32 44.33 44.32 44.33 3.4K
15:22 44.32 44.33 44.32 44.32 3.0K
15:23 44.32 44.33 44.32 44.33 2.1K
15:24 44.33 44.33 44.33 44.33 1.5K
15:25 44.33 44.33 44.32 44.32 0.8K
15:26 44.32 44.32 44.32 44.32 1.0K
15:29 44.31 44.31 44.31 44.31 1.3K
15:30 44.32 44.32 44.31 44.31 1.2K
15:31 44.31 44.31 44.31 44.31 2.1K
15:32 44.31 44.32 44.31 44.32 2.9K
15:33 44.33 44.33 44.33 44.33 0.3K
15:34 44.33 44.33 44.32 44.33 3.0K
15:35 44.33 44.33 44.33 44.33 0.5K
15:36 44.32 44.32 44.32 44.32 13.7K
15:37 44.33 44.33 44.32 44.32 3.3K
15:39 44.32 44.33 44.32 44.33 0.8K
15:40 44.33 44.34 44.33 44.33 4.6K
15:41 44.33 44.34 44.33 44.34 1.3K
15:42 44.34 44.34 44.34 44.34 0.6K
15:43 44.34 44.35 44.34 44.34 8.2K
15:44 44.34 44.35 44.34 44.35 1.0K
15:45 44.34 44.34 44.34 44.34 3.6K
15:47 44.35 44.36 44.35 44.36 1.7K
15:48 44.37 44.37 44.37 44.37 1.1K
15:49 44.37 44.37 44.37 44.37 0.4K
15:50 44.37 44.37 44.34 44.35 4.5K
15:51 44.36 44.36 44.36 44.36 0.2K
15:52 44.34 44.35 44.34 44.35 3.4K
15:53 44.34 44.34 44.33 44.33 2.9K
15:54 44.35 44.35 44.35 44.35 0.4K
15:55 44.36 44.36 44.36 44.36 2.1K
15:57 44.35 44.36 44.35 44.36 1.5K
15:58 44.35 44.36 44.35 44.35 5.5K
15:59 44.35 44.37 44.35 44.36 8.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし