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 39.87 39.87 39.76 39.78 30.7K
09:31 39.73 39.73 39.73 39.73 0.1K
09:32 39.74 39.74 39.74 39.74 1.4K
09:33 39.77 39.77 39.76 39.76 0.4K
09:34 39.77 39.77 39.77 39.77 0.7K
09:35 39.76 39.76 39.73 39.75 6.6K
09:36 39.68 39.68 39.68 39.68 0.5K
09:37 39.67 39.67 39.66 39.66 3.4K
09:39 39.70 39.70 39.70 39.70 1.5K
09:40 39.64 39.69 39.64 39.69 3.0K
09:41 39.66 39.66 39.64 39.64 16.0K
09:42 39.71 39.72 39.71 39.72 1.8K
09:43 39.72 39.72 39.72 39.72 0.3K
09:44 39.74 39.74 39.71 39.71 0.8K
09:45 39.72 39.72 39.71 39.72 2.4K
09:46 39.72 39.74 39.72 39.74 2.3K
09:47 39.71 39.71 39.71 39.71 0.8K
09:48 39.68 39.68 39.68 39.68 0.7K
09:49 39.64 39.68 39.64 39.65 5.8K
09:50 39.66 39.66 39.64 39.64 2.4K
09:51 39.61 39.67 39.61 39.65 4.7K
09:52 39.67 39.69 39.67 39.69 1.4K
09:53 39.75 39.75 39.73 39.73 0.8K
09:54 39.74 39.74 39.74 39.74 1.0K
09:55 39.73 39.76 39.73 39.76 3.4K
09:56 39.77 39.78 39.76 39.78 1.6K
09:57 39.75 39.76 39.75 39.76 0.9K
09:58 39.82 39.82 39.82 39.82 0.8K
09:59 39.82 39.83 39.80 39.80 4.7K
10:00 39.79 39.79 39.79 39.79 3.6K
10:01 39.77 39.78 39.77 39.78 0.8K
10:02 39.78 39.81 39.78 39.81 1.2K
10:03 39.82 39.83 39.82 39.83 1.2K
10:04 39.82 39.82 39.81 39.81 1.3K
10:05 39.80 39.85 39.80 39.85 2.1K
10:06 39.79 39.79 39.79 39.78 0.2K
10:07 39.79 39.79 39.75 39.75 3.3K
10:08 39.77 39.79 39.77 39.78 3.5K
10:09 39.78 39.83 39.78 39.83 4.7K
10:10 39.85 39.85 39.82 39.82 3.0K
10:11 39.78 39.83 39.78 39.81 2.4K
10:12 39.78 39.81 39.78 39.81 2.6K
10:13 39.82 39.82 39.80 39.81 0.7K
10:14 39.81 39.83 39.81 39.83 1.0K
10:15 39.83 39.84 39.83 39.84 0.4K
10:16 39.83 39.83 39.81 39.81 6.5K
10:17 39.84 39.85 39.84 39.85 8.8K
10:18 39.85 39.85 39.84 39.84 1.6K
10:19 39.84 39.84 39.84 39.84 0.6K
10:20 39.82 39.83 39.82 39.83 3.7K
10:22 39.86 39.86 39.83 39.82 2.2K
10:23 39.85 39.86 39.85 39.86 5.8K
10:24 39.83 39.83 39.81 39.82 5.1K
10:25 39.82 39.83 39.80 39.83 4.4K
10:26 39.83 39.83 39.82 39.82 2.0K
10:27 39.84 39.84 39.84 39.84 1.4K
10:28 39.88 39.88 39.86 39.88 12.7K
10:29 39.90 39.90 39.84 39.84 5.0K
10:30 39.85 39.85 39.80 39.80 76.7K
10:31 39.78 39.79 39.78 39.78 3.0K
10:32 39.81 39.81 39.80 39.81 2.3K
10:33 39.83 39.83 39.80 39.82 4.2K
10:34 39.83 39.85 39.83 39.85 8.1K
10:35 39.88 39.88 39.84 39.84 5.0K
10:36 39.85 39.86 39.85 39.86 0.8K
10:37 39.85 39.85 39.85 39.85 1.5K
10:38 39.83 39.85 39.83 39.85 2.0K
10:39 39.87 39.87 39.87 39.87 2.2K
10:40 39.87 39.87 39.83 39.84 17.0K
10:41 39.82 39.82 39.80 39.80 1.4K
10:42 39.80 39.80 39.79 39.78 2.3K
10:43 39.78 39.78 39.75 39.74 1.9K
10:44 39.74 39.74 39.73 39.73 1.7K
10:45 39.72 39.72 39.69 39.70 4.2K
10:46 39.71 39.71 39.69 39.69 2.0K
10:47 39.68 39.68 39.68 39.68 1.4K
10:48 39.63 39.63 39.63 39.63 0.9K
10:49 39.65 39.65 39.65 39.65 1.1K
10:50 39.63 39.63 39.62 39.62 1.9K
10:51 39.63 39.63 39.63 39.63 0.2K
10:52 39.60 39.60 39.59 39.61 2.0K
10:53 39.62 39.62 39.59 39.59 1.8K
10:54 39.58 39.58 39.57 39.57 3.0K
10:55 39.57 39.58 39.57 39.58 1.1K
10:56 39.55 39.55 39.54 39.54 1.7K
10:57 39.55 39.55 39.51 39.51 6.4K
10:58 39.51 39.51 39.49 39.49 0.7K
10:59 39.50 39.50 39.50 39.49 0.7K
11:00 39.52 39.52 39.52 39.52 0.8K
11:01 39.50 39.50 39.50 39.50 0.8K
11:02 39.58 39.58 39.57 39.57 8.1K
11:03 39.55 39.58 39.55 39.58 22.0K
11:04 39.59 39.59 39.59 39.59 0.4K
11:05 39.58 39.58 39.56 39.56 5.0K
11:06 39.57 39.57 39.53 39.53 4.7K
11:07 39.52 39.54 39.52 39.54 1.6K
11:08 39.50 39.50 39.49 39.49 1.4K
11:09 39.47 39.50 39.47 39.50 1.9K
11:11 39.48 39.48 39.46 39.46 1.3K
11:12 39.43 39.44 39.40 39.42 5.0K
11:13 39.40 39.40 39.38 39.40 6.3K
11:14 39.41 39.42 39.41 39.43 6.4K
11:15 39.43 39.43 39.43 39.43 1.5K
11:16 39.40 39.40 39.40 39.40 0.2K
11:17 39.37 39.37 39.37 39.37 0.7K
11:18 39.37 39.38 39.37 39.38 1.8K
11:19 39.42 39.44 39.42 39.44 3.1K
11:20 39.44 39.48 39.44 39.48 4.2K
11:21 39.48 39.49 39.48 39.49 2.5K
11:22 39.49 39.49 39.48 39.48 1.1K
11:23 39.44 39.44 39.39 39.39 3.2K
11:24 39.39 39.40 39.39 39.40 4.5K
11:25 39.38 39.43 39.38 39.42 2.2K
11:26 39.41 39.43 39.41 39.43 6.3K
11:27 39.44 39.45 39.44 39.45 1.4K
11:28 39.42 39.43 39.41 39.41 3.3K
11:29 39.40 39.40 39.38 39.38 2.4K
11:30 39.37 39.37 39.35 39.35 4.0K
11:31 39.40 39.40 39.40 39.40 0.3K
11:32 39.40 39.43 39.40 39.43 1.9K
11:33 39.43 39.44 39.43 39.42 1.7K
11:34 39.43 39.43 39.41 39.43 5.1K
11:35 39.42 39.47 39.42 39.47 41.3K
11:36 39.47 39.48 39.46 39.48 3.6K
11:37 39.48 39.50 39.48 39.50 2.0K
11:38 39.52 39.57 39.52 39.57 2.4K
11:39 39.56 39.56 39.55 39.56 1.9K
11:40 39.55 39.58 39.54 39.58 3.2K
11:41 39.58 39.59 39.57 39.57 2.2K
11:42 39.55 39.57 39.55 39.57 3.0K
11:43 39.56 39.58 39.56 39.58 1.9K
11:44 39.58 39.58 39.56 39.56 2.8K
11:46 39.56 39.57 39.54 39.54 2.4K
11:47 39.54 39.56 39.54 39.55 2.3K
11:48 39.54 39.54 39.54 39.54 1.5K
11:49 39.51 39.51 39.46 39.47 2.9K
11:50 39.47 39.47 39.47 39.47 0.8K
11:51 39.46 39.46 39.44 39.46 1.3K
11:52 39.43 39.43 39.39 39.42 2.0K
11:54 39.43 39.43 39.43 39.43 0.9K
11:55 39.47 39.47 39.46 39.46 1.3K
11:56 39.47 39.51 39.47 39.51 4.0K
11:57 39.52 39.53 39.52 39.53 2.5K
11:58 39.53 39.53 39.52 39.52 1.2K
11:59 39.52 39.52 39.52 39.52 0.2K
12:00 39.49 39.50 39.48 39.48 3.3K
12:01 39.47 39.49 39.47 39.49 1.9K
12:02 39.48 39.48 39.48 39.48 0.8K
12:03 39.49 39.49 39.49 39.49 0.1K
12:04 39.49 39.50 39.49 39.50 2.1K
12:05 39.52 39.54 39.52 39.54 1.7K
12:06 39.53 39.53 39.53 39.53 0.9K
12:07 39.49 39.49 39.49 39.49 0.2K
12:08 39.49 39.49 39.49 39.49 1.3K
12:09 39.49 39.49 39.46 39.46 1.5K
12:12 39.51 39.51 39.51 39.51 1.1K
12:13 39.50 39.51 39.50 39.51 3.7K
12:14 39.44 39.44 39.44 39.44 2.1K
12:15 39.44 39.44 39.41 39.41 3.8K
12:16 39.41 39.41 39.40 39.40 5.2K
12:17 39.36 39.37 39.34 39.34 3.6K
12:18 39.33 39.33 39.33 39.33 2.3K
12:20 39.33 39.33 39.33 39.33 1.4K
12:22 39.31 39.31 39.31 39.31 1.9K
12:23 39.27 39.27 39.27 39.27 3.7K
12:25 39.26 39.26 39.26 39.26 0.1K
12:26 39.27 39.27 39.27 39.27 0.7K
12:27 39.29 39.34 39.29 39.34 2.8K
12:28 39.34 39.34 39.33 39.33 0.7K
12:29 39.35 39.35 39.35 39.35 2.6K
12:30 39.37 39.39 39.37 39.39 1.5K
12:31 39.32 39.33 39.25 39.25 6.0K
12:32 39.27 39.27 39.25 39.25 2.0K
12:33 39.28 39.31 39.28 39.31 4.5K
12:34 39.29 39.29 39.29 39.29 0.6K
12:35 39.27 39.27 39.23 39.23 1.6K
12:36 39.22 39.23 39.21 39.21 2.5K
12:37 39.18 39.18 39.18 39.18 0.4K
12:38 39.12 39.12 39.12 39.12 0.4K
12:39 39.13 39.13 39.07 39.07 2.6K
12:40 39.09 39.09 39.05 39.05 22.0K
12:41 39.02 39.03 39.02 39.03 2.6K
12:43 39.00 39.00 39.00 39.00 1.2K
12:44 39.02 39.05 39.02 39.03 3.5K
12:46 39.07 39.07 39.05 39.07 1.7K
12:47 39.08 39.09 39.02 39.02 7.4K
12:48 39.01 39.15 39.01 39.09 11.0K
12:49 39.11 39.11 39.11 39.10 1.1K
12:50 39.11 39.11 39.11 39.11 1.0K
12:51 39.08 39.08 39.07 39.07 1.5K
12:52 39.08 39.11 39.08 39.10 0.3K
12:53 39.12 39.12 39.08 39.08 1.2K
12:54 39.09 39.09 39.09 39.09 0.1K
12:55 39.09 39.10 39.09 39.10 2.2K
12:56 39.07 39.07 39.07 39.07 2.2K
12:57 38.98 39.02 38.98 39.02 1.5K
12:58 38.99 38.99 38.98 38.98 1.0K
12:59 38.92 38.92 38.92 38.92 1.0K
13:00 38.91 38.91 38.85 38.85 0.8K
13:01 38.87 38.87 38.84 38.84 1.6K
13:02 38.90 38.90 38.87 38.87 8.0K
13:03 38.86 38.89 38.86 38.89 7.2K
13:04 38.89 38.90 38.89 38.89 2.0K
13:05 38.94 38.96 38.94 38.96 1.2K
13:06 38.94 38.94 38.89 38.89 3.5K
13:07 38.87 38.87 38.83 38.83 11.2K
13:08 38.81 38.81 38.81 38.81 5.8K
13:09 38.77 38.78 38.76 38.76 3.4K
13:13 38.65 38.67 38.65 38.67 1.6K
13:14 38.71 38.71 38.71 38.71 0.7K
13:15 38.75 38.76 38.75 38.76 11.6K
13:17 38.77 38.77 38.76 38.76 3.2K
13:18 38.78 38.80 38.78 38.80 6.7K
13:19 38.72 38.72 38.72 38.72 0.9K
13:20 38.73 38.74 38.70 38.70 2.7K
13:21 38.70 38.70 38.70 38.70 1.1K
13:23 38.65 38.65 38.65 38.65 0.6K
13:24 38.64 38.66 38.64 38.66 1.4K
13:26 38.64 38.64 38.63 38.63 1.4K
13:27 38.66 38.66 38.61 38.61 1.6K
13:28 38.57 38.57 38.57 38.57 0.9K
13:29 38.59 38.59 38.59 38.59 0.5K
13:30 38.54 38.54 38.54 38.54 0.9K
13:31 38.52 38.52 38.52 38.52 0.6K
13:32 38.57 38.57 38.55 38.57 7.8K
13:33 38.57 38.57 38.55 38.55 2.4K
13:34 38.51 38.51 38.51 38.51 0.2K
13:35 38.49 38.63 38.49 38.63 11.2K
13:36 38.59 38.59 38.57 38.58 10.2K
13:37 38.60 38.60 38.60 38.60 0.9K
13:38 38.66 38.66 38.65 38.65 3.4K
13:40 38.72 38.75 38.72 38.75 2.5K
13:41 38.76 38.82 38.76 38.82 2.7K
13:42 38.85 38.88 38.85 38.87 5.0K
13:43 38.86 38.94 38.86 38.91 4.4K
13:44 38.89 38.89 38.89 38.89 1.7K
13:45 38.86 38.86 38.84 38.84 1.3K
13:46 38.76 38.76 38.76 38.76 1.7K
13:47 38.73 38.73 38.72 38.73 3.0K
13:48 38.74 38.74 38.74 38.74 1.8K
13:49 38.73 38.73 38.71 38.71 5.2K
13:51 38.71 38.71 38.71 38.71 2.3K
13:52 38.73 38.79 38.73 38.78 3.8K
13:54 38.78 38.78 38.75 38.75 4.8K
13:55 38.73 38.78 38.73 38.78 7.5K
13:56 38.78 38.80 38.78 38.80 2.3K
13:57 38.80 38.81 38.80 38.80 1.6K
13:58 38.79 38.79 38.74 38.77 7.5K
13:59 38.79 38.81 38.79 38.81 0.9K
14:00 38.78 38.80 38.78 38.79 4.5K
14:01 38.79 38.79 38.77 38.77 3.4K
14:02 38.76 38.79 38.76 38.79 5.4K
14:03 38.80 38.80 38.79 38.80 5.7K
14:04 38.82 38.82 38.74 38.75 3.0K
14:05 38.71 38.71 38.71 38.71 1.6K
14:07 38.66 38.68 38.66 38.68 3.2K
14:08 38.67 38.67 38.67 38.67 4.1K
14:09 38.64 38.65 38.64 38.65 1.2K
14:10 38.67 38.67 38.65 38.65 2.2K
14:11 38.62 38.63 38.62 38.63 3.3K
14:12 38.63 38.63 38.63 38.63 2.2K
14:13 38.59 38.59 38.59 38.59 2.7K
14:14 38.59 38.59 38.59 38.59 0.9K
14:15 38.59 38.61 38.59 38.61 6.9K
14:16 38.59 38.62 38.59 38.60 4.8K
14:17 38.65 38.66 38.65 38.66 3.5K
14:18 38.66 38.69 38.65 38.69 1.8K
14:19 38.68 38.70 38.68 38.70 1.7K
14:20 38.68 38.70 38.68 38.68 3.1K
14:21 38.68 38.68 38.67 38.67 1.7K
14:22 38.64 38.64 38.61 38.61 1.9K
14:23 38.61 38.64 38.61 38.62 5.2K
14:24 38.60 38.60 38.60 38.60 1.4K
14:25 38.62 38.62 38.62 38.62 0.8K
14:26 38.57 38.59 38.57 38.59 2.4K
14:27 38.59 38.59 38.56 38.56 3.1K
14:28 38.56 38.56 38.53 38.53 1.5K
14:29 38.50 38.50 38.50 38.50 1.9K
14:30 38.53 38.80 38.53 38.74 30.6K
14:31 38.74 38.74 38.65 38.65 4.5K
14:32 38.67 38.70 38.67 38.67 27.8K
14:33 38.65 38.66 38.62 38.62 5.7K
14:34 38.61 38.64 38.61 38.62 4.9K
14:35 38.58 38.58 38.54 38.54 2.0K
14:36 38.54 38.57 38.51 38.57 3.9K
14:37 38.58 38.60 38.56 38.56 2.1K
14:38 38.59 38.59 38.59 38.59 1.2K
14:40 38.55 38.56 38.55 38.56 1.8K
14:41 38.55 38.55 38.53 38.53 10.5K
14:42 38.52 38.52 38.50 38.50 5.1K
14:43 38.49 38.53 38.49 38.49 6.1K
14:44 38.50 38.50 38.50 38.49 4.7K
14:45 38.50 38.53 38.50 38.53 3.0K
14:46 38.55 38.59 38.55 38.56 5.6K
14:47 38.55 38.57 38.54 38.57 2.5K
14:48 38.56 38.56 38.56 38.56 2.5K
14:49 38.60 38.60 38.60 38.60 0.5K
14:50 38.59 38.60 38.59 38.59 1.9K
14:51 38.57 38.57 38.56 38.56 2.7K
14:52 38.54 38.61 38.54 38.61 2.0K
14:53 38.61 38.63 38.57 38.57 4.5K
14:54 38.56 38.57 38.56 38.56 5.0K
14:55 38.55 38.55 38.52 38.54 5.2K
14:56 38.51 38.51 38.51 38.51 0.8K
14:57 38.51 38.54 38.51 38.53 50.9K
14:58 38.51 38.54 38.51 38.54 9.8K
14:59 38.52 38.52 38.52 38.52 0.5K
15:00 38.49 38.52 38.49 38.50 4.4K
15:01 38.50 38.50 38.45 38.48 16.5K
15:02 38.47 38.47 38.47 38.47 1.7K
15:03 38.43 38.43 38.42 38.42 1.4K
15:04 38.39 38.41 38.39 38.41 0.9K
15:05 38.41 38.42 38.37 38.37 4.1K
15:06 38.33 38.34 38.33 38.33 1.1K
15:07 38.33 38.33 38.31 38.31 26.1K
15:08 38.32 38.32 38.30 38.30 2.4K
15:09 38.31 38.31 38.31 38.31 0.9K
15:10 38.26 38.28 38.26 38.28 5.6K
15:11 38.30 38.30 38.28 38.28 4.6K
15:12 38.27 38.27 38.25 38.24 10.2K
15:13 38.21 38.22 38.20 38.21 3.9K
15:14 38.19 38.21 38.16 38.17 41.0K
15:15 38.18 38.19 38.16 38.16 4.6K
15:16 38.16 38.16 38.11 38.11 2.5K
15:17 38.07 38.07 38.04 38.05 3.9K
15:18 38.06 38.10 38.06 38.08 8.0K
15:19 38.07 38.07 38.05 38.05 2.2K
15:20 38.07 38.12 38.06 38.10 15.2K
15:21 38.10 38.15 38.10 38.14 3.4K
15:22 38.12 38.12 38.09 38.12 4.6K
15:23 38.12 38.16 38.12 38.16 2.8K
15:24 38.17 38.17 38.14 38.16 5.6K
15:25 38.19 38.23 38.19 38.23 3.2K
15:26 38.21 38.21 38.20 38.20 1.1K
15:27 38.22 38.27 38.22 38.26 8.6K
15:28 38.25 38.25 38.25 38.25 0.9K
15:29 38.27 38.27 38.25 38.24 4.9K
15:30 38.24 38.24 38.22 38.24 3.5K
15:31 38.22 38.22 38.18 38.17 9.1K
15:32 38.15 38.17 38.12 38.14 5.8K
15:33 38.14 38.14 38.13 38.13 6.2K
15:34 38.14 38.18 38.12 38.12 10.0K
15:35 38.08 38.08 38.06 38.06 1.8K
15:36 38.06 38.06 37.98 37.98 3.8K
15:37 38.01 38.01 37.93 37.93 13.1K
15:38 37.93 37.93 37.91 37.91 3.3K
15:39 37.90 37.91 37.88 37.90 5.3K
15:40 37.89 37.96 37.88 37.96 6.8K
15:41 37.97 38.01 37.97 38.01 7.3K
15:42 38.02 38.02 37.93 37.93 11.9K
15:43 37.96 37.96 37.94 37.94 6.1K
15:44 37.91 37.92 37.88 37.88 7.8K
15:45 37.87 37.90 37.87 37.88 10.5K
15:46 37.88 37.88 37.84 37.84 11.2K
15:47 37.87 37.87 37.84 37.85 29.2K
15:48 37.85 37.85 37.81 37.84 6.8K
15:49 37.84 37.88 37.84 37.85 5.9K
15:50 37.85 37.93 37.85 37.93 3.0K
15:51 37.98 38.02 37.98 38.02 5.8K
15:52 38.02 38.05 38.02 38.05 3.8K
15:53 38.06 38.09 38.04 38.09 10.0K
15:54 38.10 38.18 38.10 38.15 2.9K
15:55 38.08 38.12 38.07 38.12 13.1K
15:56 38.14 38.17 38.13 38.16 13.0K
15:57 38.16 38.26 38.16 38.25 12.0K
15:58 38.25 38.25 38.22 38.22 8.3K
15:59 38.21 38.24 38.18 38.18 87.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし