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 42.91 42.91 42.91 42.91 12.4K
09:31 42.91 42.92 42.91 42.92 0.5K
09:33 42.99 42.99 42.99 42.99 1.4K
09:40 43.04 43.04 43.04 43.04 1.7K
09:42 43.03 43.03 43.03 43.03 0.2K
09:43 43.02 43.02 43.02 43.02 2.2K
09:44 43.03 43.03 43.03 43.03 0.6K
09:45 43.05 43.05 43.05 43.05 0.2K
09:46 43.05 43.05 43.04 43.04 1.9K
09:48 43.02 43.04 43.02 43.04 1.3K
09:51 43.03 43.03 43.03 43.03 3.3K
09:52 43.04 43.04 43.04 43.04 0.8K
09:54 43.03 43.03 43.03 43.03 1.8K
09:56 42.98 42.99 42.98 42.99 0.5K
09:57 43.00 43.00 43.00 43.00 0.3K
09:58 43.01 43.01 43.01 43.01 0.6K
10:01 43.07 43.07 43.07 43.07 0.1K
10:02 43.08 43.08 43.08 43.08 0.3K
10:04 43.10 43.10 43.10 43.09 0.9K
10:07 43.10 43.10 43.10 43.10 0.5K
10:10 43.07 43.07 43.07 43.07 0.4K
10:11 43.05 43.05 43.05 43.05 0.5K
10:12 43.06 43.08 43.06 43.08 2.1K
10:14 43.08 43.08 43.06 43.06 1.5K
10:15 43.08 43.08 43.06 43.06 0.9K
10:16 43.09 43.09 43.09 43.09 0.2K
10:17 43.10 43.12 43.10 43.11 2.0K
10:20 43.12 43.12 43.11 43.11 0.2K
10:22 43.08 43.08 43.08 43.08 0.1K
10:23 43.09 43.10 43.09 43.10 0.4K
10:24 43.11 43.11 43.11 43.11 0.2K
10:25 43.08 43.09 43.08 43.09 0.4K
10:26 43.07 43.07 43.07 43.07 1.3K
10:27 43.08 43.08 43.08 43.08 0.3K
10:28 43.09 43.09 43.09 43.09 0.5K
10:29 43.10 43.11 43.10 43.11 1.9K
10:30 43.12 43.12 43.12 43.12 0.5K
10:31 43.12 43.12 43.12 43.12 0.7K
10:32 43.15 43.15 43.15 43.15 1.4K
10:36 43.13 43.14 43.13 43.14 1.5K
10:37 43.14 43.15 43.14 43.14 2.7K
10:38 43.13 43.13 43.13 43.13 0.2K
10:39 43.13 43.16 43.13 43.16 2.4K
10:43 43.17 43.17 43.16 43.16 0.9K
10:44 43.17 43.17 43.17 43.17 0.2K
10:45 43.18 43.18 43.18 43.18 1.3K
10:46 43.18 43.19 43.18 43.19 1.7K
10:47 43.17 43.17 43.17 43.17 1.9K
10:48 43.18 43.18 43.17 43.17 0.4K
10:49 43.17 43.18 43.17 43.18 1.9K
10:53 43.18 43.18 43.18 43.18 0.9K
10:54 43.17 43.17 43.17 43.17 0.4K
10:55 43.17 43.17 43.17 43.17 0.8K
10:59 43.20 43.20 43.20 43.20 0.6K
11:00 43.19 43.19 43.18 43.19 0.7K
11:01 43.19 43.19 43.18 43.18 0.7K
11:02 43.19 43.19 43.19 43.19 0.5K
11:03 43.20 43.20 43.20 43.20 1.0K
11:04 43.20 43.20 43.20 43.20 0.6K
11:05 43.20 43.20 43.20 43.20 0.5K
11:06 43.20 43.20 43.20 43.20 0.6K
11:10 43.19 43.19 43.19 43.19 0.2K
11:12 43.16 43.18 43.16 43.18 1.3K
11:14 43.14 43.14 43.14 43.14 0.2K
11:15 43.15 43.15 43.15 43.15 0.4K
11:16 43.15 43.15 43.15 43.15 0.9K
11:18 43.16 43.17 43.16 43.17 5.1K
11:20 43.19 43.19 43.19 43.19 2.6K
11:21 43.21 43.21 43.21 43.21 1.0K
11:23 43.21 43.22 43.21 43.22 0.6K
11:24 43.22 43.22 43.22 43.22 0.4K
11:25 43.22 43.24 43.22 43.24 1.2K
11:26 43.25 43.25 43.25 43.25 0.5K
11:27 43.25 43.25 43.25 43.25 0.4K
11:29 43.23 43.24 43.23 43.24 1.1K
11:30 43.24 43.24 43.24 43.24 1.7K
11:31 43.26 43.26 43.26 43.26 0.5K
11:33 43.28 43.28 43.28 43.28 0.7K
11:34 43.28 43.28 43.28 43.28 0.5K
11:35 43.26 43.26 43.25 43.25 0.5K
11:36 43.24 43.27 43.24 43.27 1.1K
11:38 43.26 43.26 43.26 43.26 0.3K
11:40 43.26 43.26 43.25 43.26 0.7K
11:41 43.25 43.25 43.25 43.25 1.0K
11:45 43.21 43.21 43.21 43.21 0.6K
11:46 43.18 43.18 43.18 43.18 2.4K
11:47 43.19 43.19 43.19 43.19 1.7K
11:48 43.18 43.18 43.18 43.18 7.3K
11:50 43.18 43.18 43.18 43.18 0.6K
11:51 43.16 43.16 43.15 43.15 0.8K
11:52 43.15 43.17 43.15 43.17 0.9K
11:53 43.16 43.16 43.16 43.16 0.7K
11:54 43.18 43.18 43.18 43.18 0.7K
11:55 43.18 43.19 43.18 43.19 1.9K
11:56 43.18 43.18 43.18 43.18 0.5K
11:57 43.18 43.18 43.18 43.18 0.1K
11:58 43.19 43.20 43.19 43.20 0.5K
12:00 43.19 43.20 43.19 43.20 2.1K
12:04 43.21 43.21 43.21 43.21 0.3K
12:05 43.20 43.20 43.20 43.20 0.5K
12:06 43.20 43.20 43.20 43.20 1.5K
12:07 43.21 43.21 43.21 43.21 0.2K
12:08 43.20 43.21 43.20 43.21 1.2K
12:09 43.20 43.20 43.20 43.20 0.7K
12:10 43.21 43.21 43.21 43.21 1.1K
12:11 43.21 43.22 43.21 43.22 1.1K
12:12 43.23 43.23 43.23 43.23 0.2K
12:13 43.24 43.25 43.24 43.25 0.6K
12:15 43.26 43.26 43.26 43.26 0.7K
12:16 43.26 43.27 43.26 43.27 1.2K
12:17 43.25 43.25 43.25 43.25 0.3K
12:18 43.26 43.26 43.26 43.26 1.5K
12:23 43.27 43.27 43.27 43.27 0.5K
12:24 43.26 43.26 43.26 43.26 1.8K
12:25 43.26 43.26 43.25 43.25 1.3K
12:26 43.25 43.25 43.25 43.25 0.3K
12:27 43.24 43.25 43.24 43.25 1.8K
12:29 43.27 43.27 43.27 43.27 1.6K
12:30 43.26 43.26 43.26 43.26 0.4K
12:32 43.28 43.28 43.28 43.28 0.2K
12:33 43.28 43.28 43.28 43.28 0.6K
12:35 43.27 43.27 43.27 43.27 1.2K
12:37 43.24 43.24 43.24 43.24 0.1K
12:38 43.22 43.22 43.22 43.22 0.3K
12:40 43.25 43.25 43.25 43.25 0.2K
12:41 43.24 43.25 43.24 43.25 1.3K
12:42 43.25 43.25 43.25 43.25 0.8K
12:44 43.26 43.26 43.26 43.26 0.6K
12:46 43.26 43.26 43.26 43.26 1.7K
12:50 43.33 43.33 43.33 43.33 0.4K
12:51 43.33 43.33 43.33 43.33 0.1K
12:52 43.33 43.33 43.30 43.30 0.9K
12:53 43.30 43.31 43.30 43.31 7.8K
12:54 43.31 43.32 43.30 43.32 3.5K
12:55 43.32 43.32 43.31 43.32 1.7K
12:57 43.30 43.31 43.30 43.31 0.8K
13:00 43.32 43.32 43.32 43.32 2.4K
13:01 43.32 43.32 43.31 43.31 1.5K
13:02 43.32 43.32 43.32 43.32 0.9K
13:03 43.32 43.33 43.32 43.33 0.7K
13:04 43.33 43.34 43.33 43.34 1.1K
13:05 43.34 43.34 43.33 43.33 2.4K
13:06 43.34 43.34 43.34 43.34 0.8K
13:08 43.34 43.35 43.34 43.35 0.9K
13:11 43.37 43.37 43.37 43.37 4.8K
13:13 43.37 43.37 43.37 43.37 0.6K
13:14 43.36 43.36 43.36 43.36 0.3K
13:15 43.36 43.36 43.36 43.36 43.9K
13:17 43.35 43.35 43.35 43.35 0.3K
13:20 43.35 43.35 43.35 43.35 0.7K
13:23 43.31 43.31 43.31 43.31 0.3K
13:24 43.35 43.35 43.35 43.35 3.8K
13:26 43.33 43.33 43.33 43.32 0.5K
13:27 43.33 43.33 43.33 43.33 0.2K
13:28 43.33 43.33 43.33 43.33 0.9K
13:29 43.33 43.33 43.33 43.33 0.5K
13:30 43.31 43.31 43.31 43.31 0.7K
13:31 43.30 43.30 43.30 43.30 0.3K
13:32 43.28 43.28 43.28 43.28 0.7K
13:33 43.27 43.27 43.27 43.27 0.5K
13:36 43.26 43.27 43.26 43.27 1.4K
13:38 43.26 43.26 43.26 43.26 0.1K
13:39 43.26 43.26 43.26 43.26 1.1K
13:40 43.27 43.27 43.27 43.27 0.5K
13:42 43.26 43.26 43.25 43.26 8.2K
13:44 43.23 43.24 43.23 43.24 2.6K
13:45 43.23 43.23 43.23 43.23 2.1K
13:46 43.23 43.23 43.22 43.22 0.9K
13:48 43.22 43.22 43.22 43.22 8.4K
13:49 43.21 43.21 43.21 43.21 0.7K
13:50 43.20 43.20 43.20 43.20 0.3K
13:51 43.20 43.20 43.20 43.20 1.8K
13:52 43.20 43.20 43.19 43.19 0.9K
13:53 43.20 43.20 43.20 43.20 0.3K
13:54 43.21 43.21 43.21 43.21 0.5K
13:55 43.22 43.24 43.22 43.24 1.9K
13:56 43.24 43.24 43.24 43.24 0.9K
13:57 43.23 43.23 43.23 43.23 0.5K
13:58 43.23 43.23 43.22 43.22 1.5K
13:59 43.23 43.23 43.23 43.23 0.5K
14:00 43.24 43.24 43.24 43.24 1.8K
14:01 43.23 43.23 43.23 43.23 0.3K
14:02 43.24 43.24 43.24 43.24 0.1K
14:03 43.26 43.26 43.24 43.24 1.4K
14:05 43.20 43.20 43.20 43.20 0.5K
14:06 43.20 43.21 43.19 43.21 2.1K
14:07 43.21 43.21 43.20 43.20 1.7K
14:08 43.22 43.22 43.21 43.21 7.3K
14:10 43.20 43.20 43.19 43.19 3.5K
14:11 43.20 43.20 43.20 43.20 2.6K
14:12 43.20 43.22 43.20 43.22 10.0K
14:13 43.22 43.23 43.22 43.23 3.1K
14:14 43.23 43.23 43.22 43.22 2.2K
14:15 43.22 43.22 43.21 43.21 57.3K
14:16 43.22 43.22 43.20 43.20 1.3K
14:17 43.20 43.21 43.19 43.21 2.2K
14:18 43.21 43.21 43.21 43.21 1.5K
14:19 43.19 43.19 43.19 43.19 0.4K
14:20 43.19 43.19 43.19 43.19 0.6K
14:21 43.18 43.18 43.18 43.18 0.9K
14:22 43.19 43.19 43.19 43.19 0.3K
14:23 43.20 43.20 43.19 43.19 2.4K
14:24 43.18 43.18 43.17 43.17 0.6K
14:25 43.17 43.17 43.17 43.17 0.2K
14:26 43.18 43.18 43.18 43.18 1.6K
14:27 43.18 43.18 43.18 43.18 0.8K
14:28 43.15 43.15 43.15 43.15 0.3K
14:29 43.14 43.14 43.14 43.14 0.3K
14:30 43.13 43.13 43.13 43.13 0.5K
14:31 43.16 43.16 43.16 43.16 1.9K
14:32 43.15 43.15 43.15 43.15 0.4K
14:33 43.16 43.17 43.16 43.17 2.5K
14:34 43.18 43.18 43.18 43.18 0.8K
14:35 43.19 43.19 43.19 43.19 0.6K
14:37 43.20 43.20 43.20 43.20 3.8K
14:39 43.22 43.22 43.22 43.22 0.2K
14:40 43.23 43.23 43.22 43.23 46.7K
14:41 43.24 43.25 43.24 43.25 3.1K
14:42 43.25 43.26 43.25 43.25 2.1K
14:43 43.24 43.24 43.23 43.23 0.6K
14:45 43.23 43.23 43.23 43.23 3.9K
14:47 43.23 43.23 43.21 43.21 10.2K
14:48 43.22 43.22 43.22 43.22 0.9K
14:49 43.21 43.23 43.21 43.23 1.2K
14:51 43.21 43.21 43.21 43.21 0.2K
14:52 43.20 43.20 43.20 43.20 0.2K
14:53 43.19 43.20 43.19 43.20 3.2K
14:55 43.20 43.20 43.20 43.20 2.0K
14:56 43.19 43.19 43.19 43.19 0.2K
14:57 43.17 43.17 43.17 43.17 0.3K
14:58 43.17 43.17 43.15 43.15 0.8K
14:59 43.14 43.14 43.14 43.14 1.4K
15:00 43.15 43.17 43.15 43.17 1.4K
15:01 43.18 43.19 43.18 43.19 0.6K
15:02 43.19 43.20 43.19 43.20 0.6K
15:03 43.21 43.21 43.21 43.21 0.9K
15:06 43.20 43.20 43.20 43.20 2.3K
15:07 43.20 43.20 43.19 43.19 1.7K
15:08 43.18 43.19 43.18 43.18 1.5K
15:09 43.19 43.19 43.18 43.19 12.4K
15:10 43.18 43.18 43.18 43.18 0.5K
15:11 43.18 43.18 43.18 43.18 1.1K
15:12 43.18 43.18 43.18 43.18 0.8K
15:14 43.18 43.18 43.18 43.18 0.2K
15:15 43.17 43.17 43.17 43.17 0.7K
15:16 43.17 43.17 43.17 43.17 0.5K
15:17 43.19 43.19 43.19 43.19 119.7K
15:18 43.18 43.18 43.18 43.18 1.2K
15:19 43.18 43.18 43.16 43.17 3.8K
15:20 43.18 43.20 43.18 43.20 2.8K
15:21 43.19 43.19 43.19 43.19 1.2K
15:22 43.20 43.20 43.19 43.20 7.7K
15:23 43.20 43.22 43.20 43.22 2.8K
15:24 43.22 43.24 43.22 43.24 1.6K
15:27 43.22 43.22 43.22 43.22 1.4K
15:28 43.23 43.23 43.23 43.23 1.5K
15:29 43.23 43.23 43.22 43.23 2.1K
15:30 43.22 43.22 43.21 43.22 2.8K
15:31 43.23 43.24 43.23 43.24 2.0K
15:32 43.24 43.25 43.24 43.25 3.1K
15:33 43.25 43.26 43.25 43.26 2.2K
15:34 43.27 43.28 43.27 43.28 5.5K
15:35 43.28 43.28 43.28 43.28 0.4K
15:36 43.29 43.29 43.28 43.29 1.6K
15:37 43.29 43.30 43.29 43.29 2.0K
15:38 43.28 43.29 43.28 43.29 3.8K
15:39 43.29 43.29 43.29 43.29 1.3K
15:40 43.28 43.28 43.28 43.28 0.2K
15:41 43.31 43.31 43.30 43.31 5.7K
15:42 43.31 43.32 43.31 43.32 2.5K
15:43 43.31 43.31 43.31 43.31 0.4K
15:44 43.32 43.32 43.31 43.30 1.2K
15:45 43.32 43.32 43.32 43.32 1.8K
15:46 43.33 43.33 43.33 43.33 0.6K
15:47 43.33 43.34 43.33 43.34 2.5K
15:48 43.33 43.35 43.33 43.35 0.7K
15:49 43.34 43.34 43.34 43.34 0.4K
15:50 43.32 43.32 43.31 43.31 6.4K
15:51 43.32 43.33 43.32 43.33 1.8K
15:52 43.34 43.34 43.34 43.34 0.6K
15:53 43.33 43.34 43.33 43.34 2.2K
15:54 43.34 43.34 43.33 43.33 1.6K
15:55 43.33 43.34 43.33 43.34 1.4K
15:56 43.35 43.35 43.34 43.34 1.9K
15:57 43.34 43.36 43.34 43.36 3.8K
15:58 43.36 43.36 43.34 43.34 2.9K
15:59 43.34 43.34 43.32 43.32 7.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし