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 41.66 42.00 41.66 41.99 39.7K
09:32 42.01 42.01 42.01 42.01 1.1K
09:34 42.07 42.07 42.07 42.07 0.7K
09:36 42.07 42.07 42.07 42.07 4.7K
09:38 42.07 42.10 42.07 42.10 5.3K
09:39 42.10 42.12 42.10 42.12 4.6K
09:41 42.07 42.09 42.07 42.09 1.6K
09:42 42.06 42.06 42.06 42.06 1.1K
09:43 42.07 42.07 42.07 42.07 1.1K
09:44 42.06 42.06 42.06 42.06 0.5K
09:46 42.03 42.04 42.02 42.02 3.7K
09:47 42.03 42.03 42.02 42.02 4.1K
09:48 42.00 42.00 42.00 42.00 1.1K
09:49 42.02 42.02 41.99 41.99 1.6K
09:50 42.00 42.04 42.00 42.03 3.1K
09:51 42.02 42.02 42.02 42.02 3.0K
09:53 42.02 42.02 42.02 42.02 0.5K
09:54 41.98 41.98 41.98 41.98 0.5K
09:55 41.98 41.99 41.98 41.99 2.4K
09:56 41.97 41.97 41.96 41.96 1.6K
09:57 41.96 41.96 41.96 41.96 1.4K
09:58 41.96 41.98 41.96 41.98 1.7K
10:00 41.97 41.97 41.94 41.97 1.3K
10:01 41.96 41.96 41.96 41.96 1.2K
10:02 41.93 41.93 41.92 41.92 2.1K
10:03 41.90 41.90 41.89 41.90 4.2K
10:04 41.90 41.90 41.87 41.88 3.8K
10:05 41.89 41.90 41.89 41.90 3.9K
10:06 41.91 41.92 41.91 41.91 1.4K
10:07 41.90 41.93 41.90 41.93 1.3K
10:08 41.93 41.93 41.91 41.91 2.4K
10:09 41.88 41.88 41.86 41.87 1.0K
10:10 41.88 41.88 41.88 41.88 0.1K
10:11 41.86 41.86 41.85 41.86 3.9K
10:12 41.87 41.87 41.85 41.85 1.9K
10:13 41.83 41.83 41.83 41.83 0.7K
10:14 41.85 41.85 41.85 41.85 0.8K
10:15 41.88 41.93 41.88 41.93 3.8K
10:16 41.90 41.90 41.90 41.90 1.9K
10:17 41.94 41.94 41.94 41.94 1.1K
10:18 41.90 41.90 41.90 41.90 1.4K
10:20 41.87 41.88 41.87 41.88 3.2K
10:21 41.86 41.86 41.86 41.86 54.1K
10:22 41.88 41.88 41.86 41.87 4.7K
10:23 41.87 41.88 41.87 41.88 1.6K
10:24 41.86 41.87 41.86 41.87 1.7K
10:25 41.92 41.92 41.92 41.92 0.4K
10:26 41.94 41.94 41.93 41.93 0.5K
10:27 41.92 41.94 41.92 41.94 2.2K
10:28 41.92 41.92 41.92 41.92 0.2K
10:29 41.94 41.94 41.94 41.94 3.0K
10:30 41.96 41.96 41.96 41.96 1.0K
10:31 41.96 41.96 41.96 41.96 0.8K
10:32 41.96 41.98 41.95 41.98 0.8K
10:33 41.94 41.94 41.94 41.94 0.5K
10:34 41.92 41.92 41.92 41.92 1.4K
10:36 41.87 41.88 41.86 41.86 1.1K
10:37 41.85 41.85 41.85 41.84 1.1K
10:38 41.84 41.84 41.84 41.84 0.3K
10:39 41.84 41.84 41.84 41.84 1.5K
10:40 41.86 41.86 41.85 41.85 3.9K
10:41 41.84 41.87 41.84 41.87 3.3K
10:42 41.91 41.91 41.85 41.85 1.7K
10:43 41.85 41.85 41.85 41.85 0.1K
10:44 41.85 41.85 41.85 41.85 1.3K
10:45 41.84 41.84 41.82 41.82 0.6K
10:46 41.82 41.82 41.82 41.82 1.5K
10:47 41.82 41.82 41.81 41.82 0.7K
10:48 41.81 41.81 41.80 41.80 0.8K
10:49 41.82 41.82 41.81 41.81 3.3K
10:50 41.80 41.80 41.80 41.80 0.6K
10:51 41.80 41.81 41.80 41.81 1.2K
10:52 41.80 41.80 41.79 41.80 1.7K
10:53 41.78 41.78 41.77 41.77 0.5K
10:54 41.78 41.79 41.78 41.79 1.9K
10:56 41.79 41.79 41.79 41.79 0.9K
10:58 41.78 41.78 41.78 41.78 2.6K
11:00 41.76 41.77 41.76 41.77 1.1K
11:01 41.76 41.76 41.76 41.76 1.0K
11:02 41.76 41.77 41.74 41.76 1.4K
11:03 41.75 41.75 41.75 41.75 0.5K
11:04 41.76 41.76 41.76 41.76 1.7K
11:05 41.73 41.73 41.71 41.71 3.9K
11:06 41.72 41.74 41.72 41.74 1.6K
11:07 41.71 41.71 41.71 41.71 1.0K
11:08 41.71 41.73 41.71 41.73 1.0K
11:09 41.72 41.72 41.72 41.72 0.3K
11:10 41.73 41.74 41.73 41.74 1.0K
11:11 41.76 41.82 41.76 41.80 5.8K
11:12 41.80 41.80 41.80 41.80 0.6K
11:13 41.80 41.82 41.80 41.82 1.1K
11:14 41.80 41.80 41.80 41.80 0.8K
11:15 41.82 41.82 41.82 41.82 0.6K
11:16 41.83 41.84 41.83 41.84 0.5K
11:17 41.83 41.83 41.82 41.83 1.5K
11:18 41.83 41.84 41.83 41.84 2.0K
11:19 41.83 41.83 41.83 41.83 0.4K
11:20 41.83 41.83 41.81 41.81 1.0K
11:21 41.80 41.80 41.78 41.78 3.8K
11:22 41.77 41.78 41.77 41.78 4.5K
11:23 41.80 41.80 41.80 41.80 0.4K
11:24 41.80 41.81 41.78 41.81 6.3K
11:25 41.80 41.82 41.80 41.82 6.9K
11:26 41.83 41.84 41.82 41.83 5.0K
11:27 41.83 41.83 41.82 41.83 4.3K
11:28 41.83 41.83 41.80 41.80 8.9K
11:29 41.80 41.80 41.78 41.79 7.2K
11:30 41.80 41.81 41.80 41.81 3.0K
11:31 41.81 41.82 41.80 41.80 2.7K
11:32 41.79 41.82 41.79 41.82 2.2K
11:33 41.82 41.82 41.82 41.82 0.6K
11:34 41.83 41.84 41.83 41.84 2.6K
11:35 41.84 41.84 41.83 41.83 2.1K
11:36 41.79 41.82 41.79 41.82 5.5K
11:37 41.83 41.85 41.83 41.85 1.6K
11:38 41.86 41.86 41.86 41.86 1.5K
11:39 41.87 41.87 41.87 41.87 0.8K
11:40 41.88 41.88 41.88 41.88 1.1K
11:41 41.89 41.90 41.89 41.89 1.8K
11:42 41.92 41.92 41.92 41.92 0.6K
11:44 41.92 41.92 41.92 41.92 0.4K
11:45 41.92 41.93 41.89 41.89 3.2K
11:46 41.88 41.89 41.88 41.89 0.9K
11:47 41.88 41.89 41.88 41.88 0.9K
11:48 41.88 41.90 41.88 41.90 1.2K
11:49 41.92 41.92 41.89 41.89 1.0K
11:50 41.88 41.88 41.88 41.88 0.5K
11:51 41.83 41.83 41.82 41.82 2.7K
11:52 41.82 41.82 41.82 41.82 2.0K
11:53 41.82 41.83 41.82 41.83 2.1K
11:54 41.85 41.85 41.85 41.85 2.4K
11:55 41.89 41.89 41.89 41.89 0.5K
11:56 41.89 41.89 41.87 41.87 1.1K
11:57 41.89 41.91 41.89 41.91 2.4K
11:59 41.90 41.90 41.90 41.90 0.6K
12:00 41.90 41.92 41.89 41.92 7.6K
12:01 41.93 41.93 41.92 41.92 1.7K
12:02 41.92 41.93 41.92 41.93 2.9K
12:03 41.96 41.96 41.93 41.93 1.8K
12:04 41.92 41.92 41.90 41.90 9.7K
12:05 41.91 41.95 41.91 41.95 2.0K
12:06 41.94 41.95 41.94 41.93 6.5K
12:07 41.93 41.93 41.91 41.92 3.5K
12:08 41.93 41.94 41.92 41.93 2.1K
12:09 41.93 41.93 41.92 41.92 1.4K
12:10 41.91 41.91 41.91 41.91 1.3K
12:11 41.91 41.91 41.91 41.91 0.6K
12:12 41.94 41.96 41.94 41.96 2.8K
12:14 41.96 41.96 41.96 41.96 0.9K
12:16 41.99 41.99 41.97 41.99 3.0K
12:18 42.01 42.02 42.00 42.02 3.5K
12:19 42.02 42.02 42.02 42.02 0.3K
12:20 42.02 42.02 42.00 42.01 2.0K
12:22 42.02 42.03 42.02 42.03 0.9K
12:24 42.04 42.04 42.02 42.03 6.4K
12:25 42.02 42.02 42.02 42.02 0.3K
12:26 42.01 42.01 42.01 42.01 1.8K
12:28 42.03 42.03 42.03 42.03 0.5K
12:29 42.05 42.07 42.05 42.07 8.0K
12:30 42.08 42.09 42.08 42.09 1.7K
12:31 42.03 42.03 42.02 42.02 1.5K
12:32 42.03 42.03 42.03 42.03 0.6K
12:33 42.04 42.04 42.04 42.04 0.7K
12:35 42.00 42.00 42.00 42.00 0.1K
12:36 41.99 41.99 41.98 41.98 2.1K
12:37 41.98 41.98 41.97 41.98 2.0K
12:38 41.98 41.98 41.98 41.98 0.2K
12:39 41.98 41.98 41.98 41.98 1.2K
12:40 42.00 42.01 42.00 42.01 0.6K
12:41 42.01 42.04 42.01 42.04 3.6K
12:42 42.04 42.05 42.04 42.05 2.2K
12:43 42.06 42.06 42.06 42.06 0.8K
12:44 42.03 42.03 42.02 42.02 1.8K
12:45 41.99 41.99 41.99 41.99 1.8K
12:46 41.99 41.99 41.99 41.99 2.2K
12:47 42.00 42.00 41.99 41.99 4.9K
12:48 41.99 42.00 41.99 42.00 1.6K
12:49 42.02 42.02 42.02 42.02 3.4K
12:50 42.02 42.02 42.02 42.02 0.3K
12:51 41.97 41.97 41.96 41.97 1.6K
12:52 41.97 41.97 41.97 41.97 1.4K
12:53 41.98 41.98 41.94 41.95 4.7K
12:54 41.93 41.93 41.93 41.93 0.7K
12:55 41.92 41.92 41.92 41.92 0.9K
12:56 41.92 41.92 41.92 41.92 0.5K
12:57 41.92 41.92 41.91 41.91 0.4K
12:58 41.92 41.92 41.92 41.92 0.8K
13:00 41.94 41.94 41.94 41.94 1.4K
13:03 41.91 41.91 41.91 41.91 0.4K
13:04 41.91 41.91 41.91 41.91 1.2K
13:06 41.93 41.93 41.93 41.93 0.2K
13:07 41.96 41.97 41.96 41.96 1.4K
13:08 41.95 41.95 41.95 41.95 0.9K
13:10 41.91 41.91 41.91 41.91 0.3K
13:11 41.90 41.93 41.90 41.93 0.8K
13:12 41.93 41.93 41.91 41.91 0.8K
13:14 41.92 41.92 41.92 41.92 0.9K
13:16 41.93 41.93 41.93 41.93 3.1K
13:17 41.91 41.91 41.91 41.90 0.8K
13:18 41.90 41.90 41.90 41.90 1.2K
13:19 41.89 41.90 41.89 41.90 2.0K
13:20 41.87 41.87 41.87 41.87 1.4K
13:21 41.87 41.87 41.87 41.87 0.8K
13:23 41.85 41.86 41.85 41.86 0.8K
13:24 41.87 41.87 41.87 41.87 11.9K
13:25 41.87 41.88 41.86 41.88 0.8K
13:26 41.87 41.87 41.85 41.85 0.7K
13:27 41.85 41.86 41.85 41.86 1.7K
13:28 41.86 41.86 41.86 41.86 0.2K
13:29 41.84 41.86 41.84 41.86 0.9K
13:30 41.87 41.87 41.87 41.87 1.1K
13:32 41.85 41.85 41.85 41.85 0.6K
13:33 41.87 41.87 41.87 41.87 1.3K
13:34 41.89 41.89 41.89 41.89 0.7K
13:35 41.90 41.91 41.90 41.91 1.1K
13:36 41.91 41.91 41.91 41.91 0.7K
13:37 41.90 41.91 41.90 41.91 1.0K
13:39 41.95 41.95 41.94 41.94 2.1K
13:41 41.94 41.94 41.94 41.94 2.5K
13:43 41.93 41.96 41.93 41.96 0.6K
13:44 41.98 41.98 41.98 41.98 3.3K
13:48 41.96 41.96 41.96 41.96 1.0K
13:49 41.95 41.95 41.95 41.95 1.0K
13:50 41.95 41.95 41.92 41.93 3.0K
13:52 41.93 41.93 41.93 41.93 1.0K
13:54 41.92 41.93 41.92 41.93 3.6K
13:55 41.94 41.94 41.94 41.94 0.8K
13:56 41.92 41.92 41.92 41.92 0.3K
13:57 41.92 41.92 41.91 41.91 1.4K
13:58 41.90 41.90 41.90 41.90 0.7K
13:59 41.89 41.89 41.89 41.89 1.1K
14:02 41.90 41.90 41.90 41.90 0.5K
14:03 41.90 41.90 41.90 41.90 0.6K
14:05 41.88 41.88 41.88 41.88 0.1K
14:06 41.88 41.88 41.84 41.86 211.9K
14:07 41.86 41.86 41.86 41.86 0.6K
14:08 41.85 41.85 41.85 41.85 0.3K
14:09 41.85 41.85 41.84 41.84 0.6K
14:10 41.86 41.86 41.86 41.86 0.5K
14:12 41.83 41.84 41.83 41.84 3.1K
14:13 41.83 41.85 41.83 41.84 2.5K
14:14 41.83 41.83 41.82 41.82 2.2K
14:15 41.83 41.83 41.82 41.83 0.4K
14:16 41.83 41.83 41.83 41.83 2.5K
14:17 41.82 41.82 41.82 41.82 0.5K
14:18 41.82 41.82 41.80 41.80 2.8K
14:19 41.81 41.81 41.81 41.81 0.2K
14:20 41.82 41.82 41.81 41.81 1.7K
14:24 41.85 41.85 41.85 41.85 0.8K
14:25 41.85 41.85 41.83 41.84 2.7K
14:26 41.84 41.84 41.84 41.84 1.8K
14:27 41.82 41.83 41.82 41.83 2.5K
14:28 41.82 41.82 41.81 41.81 1.3K
14:29 41.82 41.82 41.82 41.82 0.5K
14:30 41.83 41.84 41.83 41.84 0.8K
14:31 41.81 41.81 41.80 41.80 0.8K
14:32 41.79 41.81 41.79 41.81 7.3K
14:33 41.81 41.85 41.81 41.83 3.5K
14:34 41.82 41.82 41.82 41.82 0.9K
14:35 41.81 41.81 41.80 41.80 0.9K
14:36 41.81 41.81 41.81 41.81 1.7K
14:37 41.82 41.82 41.82 41.82 0.6K
14:38 41.84 41.84 41.84 41.84 1.5K
14:39 41.85 41.86 41.85 41.86 1.2K
14:41 41.86 41.86 41.86 41.86 0.3K
14:42 41.89 41.89 41.87 41.87 1.2K
14:43 41.87 41.89 41.87 41.87 2.2K
14:44 41.89 41.89 41.89 41.89 0.8K
14:45 41.89 41.89 41.89 41.89 0.6K
14:46 41.87 41.87 41.86 41.86 2.4K
14:47 41.88 41.88 41.88 41.88 0.1K
14:48 41.89 41.91 41.89 41.91 5.6K
14:49 41.90 41.90 41.89 41.89 2.3K
14:50 41.89 41.89 41.87 41.87 1.8K
14:51 41.87 41.87 41.87 41.87 0.3K
14:52 41.89 41.89 41.88 41.88 0.8K
14:53 41.90 41.90 41.90 41.90 1.7K
14:54 41.88 41.88 41.87 41.87 1.3K
14:55 41.87 41.87 41.85 41.85 2.0K
14:57 41.87 41.87 41.87 41.87 0.6K
14:58 41.87 41.87 41.87 41.87 0.9K
14:59 41.88 41.88 41.88 41.88 1.2K
15:01 41.86 41.87 41.86 41.87 1.1K
15:02 41.86 41.88 41.85 41.88 1.9K
15:03 41.87 41.87 41.87 41.87 0.8K
15:04 41.87 41.87 41.87 41.87 2.0K
15:05 41.87 41.89 41.87 41.89 2.6K
15:06 41.89 41.89 41.88 41.89 5.2K
15:07 41.88 41.90 41.88 41.89 6.7K
15:08 41.89 41.90 41.89 41.89 3.2K
15:09 41.88 41.88 41.87 41.88 3.1K
15:10 41.88 41.88 41.87 41.87 2.2K
15:11 41.86 41.87 41.85 41.87 4.8K
15:12 41.88 41.88 41.86 41.87 4.0K
15:13 41.88 41.88 41.87 41.87 6.3K
15:14 41.87 41.87 41.86 41.86 1.4K
15:15 41.83 41.83 41.82 41.82 3.6K
15:16 41.81 41.81 41.79 41.79 1.4K
15:17 41.76 41.76 41.75 41.75 1.4K
15:18 41.74 41.75 41.74 41.75 1.2K
15:19 41.80 41.80 41.79 41.79 1.0K
15:20 41.81 41.81 41.80 41.81 2.3K
15:21 41.79 41.79 41.79 41.79 1.4K
15:22 41.78 41.78 41.77 41.77 0.4K
15:23 41.75 41.77 41.75 41.77 34.1K
15:24 41.78 41.80 41.78 41.80 2.1K
15:25 41.78 41.78 41.77 41.77 15.3K
15:26 41.78 41.80 41.78 41.80 1.9K
15:27 41.81 41.81 41.77 41.77 2.2K
15:28 41.76 41.77 41.75 41.75 0.7K
15:29 41.77 41.77 41.76 41.76 1.4K
15:30 41.74 41.74 41.74 41.74 0.6K
15:31 41.72 41.72 41.72 41.72 0.6K
15:32 41.72 41.72 41.72 41.72 7.4K
15:33 41.73 41.73 41.73 41.73 1.2K
15:34 41.72 41.73 41.72 41.73 5.3K
15:35 41.72 41.72 41.72 41.72 1.4K
15:36 41.72 41.72 41.71 41.72 0.7K
15:37 41.71 41.74 41.71 41.73 3.6K
15:38 41.74 41.75 41.74 41.74 2.5K
15:39 41.74 41.76 41.74 41.76 5.0K
15:40 41.74 41.75 41.74 41.75 7.7K
15:41 41.75 41.77 41.75 41.76 6.4K
15:42 41.76 41.77 41.76 41.77 0.5K
15:43 41.77 41.79 41.77 41.79 4.9K
15:44 41.80 41.80 41.79 41.79 0.9K
15:45 41.80 41.80 41.75 41.76 4.1K
15:46 41.75 41.75 41.73 41.73 2.7K
15:47 41.72 41.72 41.72 41.72 1.0K
15:48 41.71 41.72 41.71 41.71 3.0K
15:49 41.70 41.70 41.69 41.69 2.2K
15:50 41.69 41.69 41.69 41.69 2.0K
15:51 41.71 41.73 41.70 41.73 11.1K
15:52 41.71 41.72 41.70 41.72 7.1K
15:53 41.72 41.73 41.72 41.73 1.0K
15:54 41.72 41.75 41.72 41.75 8.6K
15:55 41.72 41.73 41.72 41.72 3.0K
15:56 41.72 41.72 41.72 41.72 0.6K
15:57 41.73 41.73 41.72 41.72 3.7K
15:58 41.74 41.75 41.74 41.75 1.2K
15:59 41.73 41.73 41.66 41.66 6.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし