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 42.99 43.01 42.98 43.01 33.8K
09:31 43.00 43.00 43.00 43.00 0.6K
09:32 42.99 43.01 42.99 43.01 1.7K
09:33 42.98 42.98 42.98 42.98 3.7K
09:34 42.98 42.98 42.96 42.96 0.7K
09:35 42.98 42.99 42.98 42.99 2.9K
09:36 43.00 43.00 43.00 43.00 2.1K
09:38 42.96 42.97 42.96 42.97 1.2K
09:39 42.97 42.97 42.97 42.97 0.3K
09:40 42.97 42.97 42.95 42.95 1.9K
09:42 42.93 42.93 42.93 42.93 0.1K
09:43 42.89 42.91 42.89 42.91 1.0K
09:44 42.89 42.89 42.86 42.86 2.1K
09:46 42.86 42.88 42.86 42.88 1.3K
09:47 42.89 42.89 42.87 42.87 5.8K
09:48 42.88 42.88 42.88 42.88 0.8K
09:49 42.89 42.89 42.89 42.89 0.3K
09:50 42.88 42.88 42.88 42.88 1.0K
09:51 42.90 42.90 42.89 42.89 0.9K
09:52 42.95 42.95 42.95 42.95 0.2K
09:53 42.96 42.98 42.96 42.98 3.1K
09:54 42.97 43.00 42.97 43.00 1.5K
09:56 43.03 43.04 43.02 43.02 7.7K
09:57 43.03 43.03 43.03 43.03 0.3K
09:58 43.03 43.03 43.03 43.03 6.7K
09:59 43.02 43.02 43.02 43.02 0.2K
10:00 43.02 43.04 43.02 43.04 0.4K
10:01 43.05 43.07 43.05 43.07 0.8K
10:04 43.04 43.04 43.04 43.04 0.3K
10:05 43.04 43.04 43.04 43.04 0.4K
10:06 43.06 43.06 43.05 43.06 0.6K
10:07 43.07 43.07 43.07 43.07 0.2K
10:08 43.04 43.06 43.04 43.06 2.1K
10:09 43.07 43.07 43.07 43.07 0.4K
10:11 43.05 43.05 43.05 43.05 1.3K
10:14 43.02 43.03 43.02 43.03 0.7K
10:15 43.04 43.04 43.04 43.04 0.4K
10:17 43.00 43.00 43.00 43.00 0.4K
10:18 43.01 43.01 43.01 43.00 0.5K
10:19 42.99 42.99 42.99 42.99 0.5K
10:20 42.98 42.99 42.98 42.99 3.4K
10:21 42.99 42.99 42.99 42.99 0.2K
10:23 42.97 42.98 42.97 42.98 1.1K
10:24 42.96 42.96 42.96 42.96 2.0K
10:25 42.96 42.96 42.96 42.96 2.6K
10:26 42.96 42.97 42.96 42.96 1.4K
10:28 42.98 42.98 42.97 42.97 8.2K
10:30 42.98 42.98 42.98 42.98 8.0K
10:31 42.99 42.99 42.99 42.99 0.9K
10:33 43.03 43.05 43.03 43.05 1.3K
10:34 43.08 43.08 43.08 43.08 1.5K
10:37 43.06 43.06 43.05 43.05 0.8K
10:38 43.05 43.05 43.05 43.05 8.0K
10:40 43.06 43.06 43.06 43.06 0.2K
10:41 43.06 43.07 43.06 43.07 1.0K
10:44 43.04 43.04 43.04 43.04 0.1K
10:45 43.05 43.05 43.05 43.05 0.2K
10:46 43.05 43.05 43.05 43.05 0.3K
10:47 43.07 43.07 43.05 43.05 4.2K
10:49 43.05 43.05 43.05 43.05 2.1K
10:50 43.06 43.06 43.05 43.05 1.0K
10:53 43.02 43.02 43.01 43.01 2.6K
10:55 43.03 43.03 43.03 43.03 0.3K
10:56 43.03 43.03 43.03 43.03 1.0K
10:57 43.04 43.04 43.02 43.02 0.8K
10:58 43.02 43.02 43.02 43.02 0.6K
10:59 43.04 43.04 43.03 43.03 27.0K
11:00 43.05 43.07 43.05 43.07 2.8K
11:01 43.06 43.06 43.06 43.06 2.9K
11:02 43.06 43.06 43.06 43.06 1.1K
11:04 43.06 43.06 43.06 43.06 0.4K
11:05 43.07 43.07 43.06 43.06 1.3K
11:06 43.07 43.08 43.07 43.08 4.1K
11:07 43.07 43.10 43.07 43.10 3.5K
11:08 43.10 43.10 43.08 43.08 3.5K
11:09 43.07 43.07 43.07 43.07 0.5K
11:11 43.09 43.09 43.08 43.09 0.9K
11:12 43.09 43.09 43.09 43.09 0.4K
11:13 43.06 43.06 43.06 43.06 0.6K
11:14 43.06 43.06 43.06 43.06 1.4K
11:15 43.08 43.08 43.08 43.08 0.1K
11:16 43.08 43.08 43.08 43.08 0.2K
11:17 43.08 43.08 43.07 43.07 0.6K
11:18 43.08 43.08 43.07 43.07 2.6K
11:19 43.10 43.10 43.10 43.10 0.2K
11:20 43.10 43.10 43.10 43.10 0.9K
11:22 43.10 43.12 43.10 43.12 1.3K
11:23 43.13 43.13 43.13 43.13 0.1K
11:24 43.13 43.14 43.13 43.14 53.4K
11:25 43.13 43.13 43.13 43.13 0.4K
11:26 43.11 43.11 43.11 43.11 0.5K
11:27 43.09 43.09 43.09 43.09 0.6K
11:29 43.07 43.07 43.06 43.06 0.6K
11:30 43.07 43.07 43.07 43.07 0.5K
11:31 43.06 43.07 43.06 43.07 1.0K
11:32 43.08 43.08 43.08 43.08 0.1K
11:33 43.09 43.09 43.09 43.09 2.0K
11:35 43.10 43.10 43.10 43.10 1.2K
11:37 43.12 43.12 43.12 43.12 2.0K
11:39 43.14 43.14 43.14 43.14 3.2K
11:40 43.14 43.14 43.14 43.14 0.3K
11:41 43.15 43.15 43.15 43.15 2.6K
11:42 43.15 43.15 43.15 43.15 0.5K
11:43 43.13 43.13 43.13 43.13 0.5K
11:44 43.13 43.13 43.13 43.13 3.4K
11:45 43.13 43.14 43.13 43.14 2.9K
11:46 43.14 43.14 43.14 43.14 0.4K
11:49 43.13 43.15 43.13 43.15 0.7K
11:50 43.15 43.15 43.15 43.15 0.5K
11:51 43.15 43.15 43.15 43.15 0.3K
11:52 43.14 43.15 43.14 43.15 1.1K
11:53 43.14 43.14 43.14 43.14 0.1K
11:54 43.14 43.14 43.14 43.14 1.4K
11:56 43.11 43.11 43.11 43.11 0.5K
11:57 43.13 43.13 43.13 43.13 0.3K
11:58 43.13 43.13 43.12 43.12 1.2K
11:59 43.10 43.10 43.10 43.10 0.9K
12:00 43.13 43.13 43.13 43.13 0.3K
12:01 43.14 43.14 43.14 43.14 0.6K
12:03 43.13 43.13 43.13 43.13 0.1K
12:04 43.11 43.13 43.11 43.13 3.1K
12:05 43.13 43.13 43.11 43.11 0.4K
12:07 43.08 43.08 43.08 43.08 0.6K
12:10 43.07 43.07 43.05 43.05 3.5K
12:11 43.04 43.04 43.04 43.04 0.1K
12:12 43.03 43.03 43.03 43.03 0.4K
12:13 43.06 43.06 43.06 43.06 0.5K
12:14 43.05 43.05 43.05 43.05 0.3K
12:16 43.05 43.05 43.05 43.05 0.9K
12:17 43.06 43.07 43.06 43.07 2.0K
12:19 43.09 43.09 43.09 43.09 0.8K
12:20 43.09 43.09 43.09 43.09 0.4K
12:21 43.09 43.09 43.09 43.09 0.2K
12:22 43.10 43.10 43.09 43.09 0.5K
12:24 43.09 43.09 43.09 43.09 0.4K
12:25 43.09 43.10 43.09 43.10 1.4K
12:26 43.11 43.11 43.11 43.11 1.2K
12:27 43.11 43.11 43.11 43.11 0.4K
12:28 43.13 43.16 43.13 43.16 1.3K
12:29 43.15 43.15 43.15 43.15 0.7K
12:31 43.12 43.12 43.12 43.12 0.1K
12:32 43.12 43.12 43.12 43.12 5.4K
12:33 43.13 43.13 43.13 43.13 1.8K
12:35 43.12 43.12 43.12 43.12 0.4K
12:37 43.11 43.12 43.11 43.12 0.5K
12:38 43.13 43.13 43.13 43.13 1.1K
12:41 43.15 43.15 43.15 43.15 0.2K
12:42 43.14 43.14 43.14 43.14 5.2K
12:43 43.12 43.12 43.12 43.12 3.9K
12:44 43.12 43.12 43.12 43.12 1.1K
12:48 43.11 43.11 43.11 43.11 0.6K
12:49 43.12 43.12 43.12 43.12 0.5K
12:50 43.13 43.13 43.13 43.13 1.6K
12:52 43.14 43.14 43.14 43.14 1.0K
12:53 43.13 43.13 43.13 43.13 2.0K
12:54 43.14 43.15 43.14 43.15 0.5K
12:55 43.13 43.13 43.13 43.13 1.8K
12:56 43.12 43.12 43.12 43.12 0.4K
12:57 43.11 43.11 43.11 43.11 2.4K
12:59 43.09 43.09 43.08 43.09 2.6K
13:00 43.08 43.08 43.08 43.08 0.2K
13:01 43.08 43.09 43.08 43.09 2.8K
13:02 43.09 43.09 43.09 43.09 1.4K
13:03 43.10 43.10 43.10 43.10 0.9K
13:05 43.12 43.12 43.12 43.12 1.0K
13:06 43.12 43.12 43.12 43.12 0.2K
13:07 43.13 43.15 43.13 43.15 2.4K
13:08 43.15 43.15 43.15 43.15 1.8K
13:09 43.15 43.15 43.15 43.15 0.8K
13:11 43.16 43.16 43.16 43.16 0.3K
13:12 43.16 43.16 43.16 43.16 1.0K
13:14 43.17 43.18 43.17 43.18 0.3K
13:15 43.17 43.17 43.17 43.17 0.9K
13:19 43.13 43.13 43.13 43.13 0.1K
13:20 43.12 43.12 43.12 43.12 0.8K
13:21 43.10 43.10 43.10 43.10 0.5K
13:23 43.09 43.09 43.09 43.09 1.5K
13:24 43.09 43.11 43.09 43.11 0.7K
13:26 43.10 43.11 43.10 43.11 2.5K
13:28 43.10 43.10 43.10 43.10 1.4K
13:29 43.10 43.10 43.10 43.10 0.5K
13:30 43.11 43.11 43.11 43.11 0.7K
13:31 43.11 43.11 43.11 43.11 1.1K
13:32 43.12 43.12 43.12 43.12 0.6K
13:33 43.13 43.13 43.13 43.13 0.3K
13:34 43.13 43.13 43.13 43.13 3.7K
13:35 43.13 43.13 43.13 43.13 0.2K
13:36 43.12 43.12 43.12 43.12 0.1K
13:37 43.12 43.14 43.12 43.13 2.1K
13:38 43.13 43.13 43.13 43.13 0.5K
13:39 43.14 43.15 43.14 43.15 0.8K
13:40 43.14 43.14 43.14 43.14 0.4K
13:42 43.12 43.12 43.12 43.12 0.3K
13:43 43.11 43.11 43.11 43.11 1.6K
13:44 43.10 43.10 43.10 43.10 1.6K
13:45 43.10 43.10 43.10 43.10 1.5K
13:46 43.10 43.10 43.10 43.10 1.6K
13:47 43.09 43.09 43.09 43.09 0.6K
13:48 43.09 43.09 43.08 43.09 7.4K
13:50 43.09 43.10 43.09 43.10 1.5K
13:51 43.10 43.10 43.10 43.10 2.0K
13:53 43.13 43.13 43.13 43.13 0.7K
13:55 43.12 43.12 43.12 43.12 0.3K
13:56 43.12 43.12 43.12 43.12 0.3K
13:57 43.12 43.12 43.11 43.11 0.5K
13:58 43.12 43.12 43.12 43.12 4.7K
14:00 43.11 43.12 43.11 43.12 1.1K
14:02 43.16 43.17 43.16 43.17 0.8K
14:03 43.18 43.19 43.18 43.19 1.9K
14:04 43.18 43.18 43.18 43.18 0.5K
14:05 43.18 43.18 43.18 43.18 0.1K
14:06 43.18 43.19 43.18 43.19 0.3K
14:07 43.21 43.21 43.21 43.21 0.4K
14:08 43.21 43.22 43.21 43.22 1.9K
14:09 43.25 43.25 43.25 43.25 1.1K
14:11 43.28 43.28 43.27 43.27 0.3K
14:12 43.27 43.27 43.27 43.27 0.2K
14:13 43.26 43.26 43.26 43.26 1.1K
14:14 43.25 43.25 43.24 43.24 0.8K
14:16 43.25 43.25 43.25 43.25 0.2K
14:18 43.27 43.27 43.27 43.27 0.2K
14:19 43.27 43.27 43.27 43.27 1.0K
14:20 43.28 43.28 43.25 43.25 0.6K
14:21 43.25 43.25 43.25 43.25 3.3K
14:24 43.26 43.26 43.26 43.26 1.3K
14:27 43.26 43.26 43.25 43.25 1.8K
14:28 43.24 43.24 43.24 43.24 1.6K
14:29 43.24 43.24 43.24 43.24 0.3K
14:30 43.26 43.27 43.26 43.27 0.8K
14:31 43.27 43.28 43.27 43.27 10.7K
14:32 43.27 43.27 43.27 43.27 0.7K
14:33 43.27 43.27 43.26 43.26 2.0K
14:34 43.26 43.26 43.26 43.26 2.4K
14:35 43.27 43.27 43.27 43.27 0.2K
14:36 43.27 43.28 43.27 43.28 1.0K
14:37 43.28 43.28 43.28 43.28 0.6K
14:38 43.28 43.28 43.27 43.27 0.4K
14:40 43.27 43.28 43.27 43.28 9.3K
14:41 43.29 43.29 43.28 43.29 5.3K
14:42 43.29 43.30 43.29 43.29 8.2K
14:43 43.29 43.30 43.29 43.30 0.5K
14:44 43.29 43.29 43.27 43.28 1.7K
14:45 43.27 43.27 43.25 43.25 2.5K
14:46 43.24 43.24 43.24 43.24 1.1K
14:47 43.24 43.24 43.23 43.23 0.4K
14:48 43.24 43.25 43.24 43.25 1.3K
14:49 43.25 43.27 43.25 43.27 1.1K
14:51 43.28 43.28 43.28 43.28 1.3K
14:52 43.27 43.28 43.27 43.28 3.9K
14:54 43.27 43.28 43.27 43.28 1.7K
14:55 43.27 43.28 43.27 43.28 1.2K
14:56 43.27 43.28 43.27 43.27 7.2K
14:57 43.27 43.27 43.26 43.26 0.4K
14:58 43.27 43.27 43.27 43.27 9.0K
14:59 43.26 43.26 43.24 43.24 0.7K
15:00 43.24 43.27 43.24 43.27 0.7K
15:01 43.27 43.27 43.27 43.27 0.2K
15:02 43.27 43.28 43.27 43.28 1.5K
15:03 43.28 43.28 43.28 43.28 0.8K
15:04 43.27 43.28 43.27 43.28 1.2K
15:05 43.28 43.28 43.27 43.28 0.8K
15:06 43.28 43.30 43.28 43.30 1.2K
15:07 43.30 43.30 43.28 43.28 1.8K
15:08 43.30 43.30 43.30 43.30 0.9K
15:09 43.30 43.30 43.30 43.30 0.7K
15:10 43.29 43.29 43.29 43.29 1.1K
15:11 43.29 43.30 43.29 43.30 0.4K
15:12 43.30 43.31 43.30 43.31 2.9K
15:13 43.32 43.32 43.32 43.32 6.4K
15:14 43.31 43.31 43.31 43.31 0.6K
15:15 43.31 43.31 43.30 43.30 0.7K
15:16 43.30 43.31 43.30 43.31 0.8K
15:17 43.30 43.30 43.28 43.29 16.4K
15:18 43.29 43.30 43.29 43.30 0.9K
15:19 43.30 43.30 43.29 43.29 2.1K
15:20 43.30 43.30 43.29 43.29 9.5K
15:21 43.30 43.30 43.30 43.30 0.5K
15:22 43.32 43.32 43.32 43.32 1.9K
15:23 43.31 43.32 43.31 43.32 2.8K
15:24 43.33 43.33 43.33 43.33 2.1K
15:26 43.26 43.26 43.26 43.26 0.1K
15:27 43.26 43.26 43.26 43.26 0.5K
15:28 43.28 43.28 43.26 43.26 14.5K
15:29 43.25 43.25 43.24 43.25 1.7K
15:30 43.27 43.27 43.27 43.27 0.7K
15:31 43.26 43.26 43.25 43.25 1.2K
15:32 43.26 43.27 43.26 43.27 2.3K
15:33 43.27 43.27 43.27 43.27 2.3K
15:34 43.30 43.30 43.30 43.30 5.6K
15:35 43.31 43.31 43.31 43.31 0.8K
15:36 43.28 43.28 43.28 43.28 1.8K
15:37 43.29 43.29 43.28 43.28 0.5K
15:39 43.29 43.30 43.29 43.30 0.7K
15:40 43.30 43.31 43.30 43.31 0.9K
15:41 43.31 43.33 43.31 43.33 2.8K
15:42 43.36 43.36 43.35 43.36 2.7K
15:43 43.37 43.37 43.36 43.36 2.4K
15:44 43.34 43.34 43.33 43.33 4.1K
15:45 43.32 43.33 43.32 43.33 4.4K
15:46 43.33 43.33 43.33 43.33 2.2K
15:47 43.33 43.33 43.33 43.33 0.9K
15:48 43.32 43.32 43.32 43.32 0.5K
15:49 43.32 43.32 43.31 43.32 1.5K
15:50 43.35 43.35 43.35 43.35 1.1K
15:51 43.32 43.32 43.32 43.32 3.4K
15:52 43.30 43.30 43.28 43.30 9.1K
15:53 43.28 43.28 43.28 43.28 0.9K
15:54 43.30 43.30 43.30 43.30 3.4K
15:56 43.32 43.32 43.32 43.32 3.7K
15:57 43.32 43.32 43.32 43.32 0.2K
15:58 43.31 43.33 43.31 43.33 2.6K
15:59 43.28 43.30 43.26 43.30 9.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし