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 37.94 37.99 37.94 37.99 55.6K
09:31 37.89 37.95 37.89 37.95 1.4K
09:32 37.99 38.02 37.99 38.01 9.0K
09:33 38.00 38.06 37.98 38.06 0.9K
09:34 38.03 38.05 37.98 37.98 1.2K
09:35 37.99 38.03 37.99 38.03 3.5K
09:36 38.00 38.00 37.96 37.96 5.2K
09:38 37.90 38.04 37.90 38.04 6.4K
09:39 38.07 38.10 38.07 38.10 2.5K
09:40 38.15 38.15 38.15 38.15 2.3K
09:41 38.27 38.27 38.27 38.27 0.4K
09:42 38.20 38.20 38.20 38.20 0.9K
09:43 38.20 38.20 38.20 38.20 3.2K
09:44 38.08 38.08 38.08 38.08 0.4K
09:45 38.09 38.09 38.09 38.09 0.7K
09:46 38.04 38.04 38.01 38.01 0.9K
09:47 37.96 37.96 37.96 37.96 1.3K
09:48 38.00 38.00 38.00 38.00 0.4K
09:49 38.03 38.06 38.03 38.06 2.1K
09:50 38.07 38.11 38.07 38.11 2.4K
09:51 38.12 38.17 38.12 38.16 4.0K
09:52 38.20 38.21 38.19 38.19 0.9K
09:53 38.16 38.21 38.16 38.21 166.1K
09:54 38.20 38.21 38.17 38.21 2.2K
09:56 38.23 38.25 38.23 38.25 1.1K
09:58 38.24 38.25 38.24 38.25 0.9K
09:59 38.22 38.22 38.21 38.21 1.1K
10:00 38.24 38.36 38.23 38.36 3.1K
10:03 38.38 38.38 38.38 38.38 2.9K
10:04 38.32 38.33 38.32 38.33 11.0K
10:05 38.26 38.26 38.26 38.26 0.3K
10:06 38.22 38.22 38.22 38.22 0.2K
10:07 38.16 38.16 38.16 38.16 0.9K
10:08 38.10 38.18 38.10 38.18 1.4K
10:09 38.16 38.16 38.16 38.16 1.0K
10:10 38.17 38.21 38.17 38.21 0.6K
10:11 38.22 38.22 38.22 38.22 0.3K
10:12 38.18 38.19 38.18 38.19 2.0K
10:13 38.13 38.15 38.13 38.15 0.7K
10:14 38.13 38.13 38.11 38.11 1.1K
10:15 38.12 38.16 38.12 38.14 1.1K
10:17 38.14 38.16 38.14 38.16 0.3K
10:18 38.20 38.20 38.15 38.15 2.5K
10:19 38.17 38.19 38.15 38.19 3.3K
10:20 38.20 38.21 38.18 38.18 2.0K
10:22 38.12 38.13 38.10 38.12 6.7K
10:23 38.19 38.19 38.19 38.19 0.2K
10:24 38.19 38.19 38.19 38.19 0.1K
10:25 38.13 38.17 38.13 38.17 1.0K
10:26 38.15 38.15 38.13 38.14 0.8K
10:27 38.11 38.11 38.11 38.11 0.7K
10:28 38.08 38.09 38.07 38.07 5.0K
10:31 38.20 38.20 38.20 38.20 0.1K
10:32 38.20 38.22 38.20 38.22 1.9K
10:33 38.24 38.24 38.24 38.24 0.5K
10:34 38.25 38.25 38.25 38.24 0.4K
10:36 38.19 38.19 38.19 38.19 0.2K
10:37 38.18 38.18 38.17 38.17 2.1K
10:40 38.07 38.09 38.05 38.09 0.7K
10:42 38.08 38.11 38.06 38.11 2.3K
10:44 38.07 38.07 38.07 38.07 1.2K
10:45 38.06 38.06 38.06 38.06 1.2K
10:47 38.11 38.11 38.11 38.11 4.1K
10:48 38.05 38.05 38.04 38.04 0.9K
10:49 38.02 38.02 37.97 37.97 3.7K
10:51 37.94 37.94 37.92 37.92 3.1K
10:53 37.89 37.89 37.87 37.87 1.8K
10:54 37.86 37.88 37.86 37.88 1.4K
10:56 37.89 37.90 37.86 37.85 3.3K
10:57 37.88 37.88 37.86 37.87 2.0K
10:58 37.88 37.88 37.88 37.88 0.9K
10:59 37.85 37.85 37.81 37.81 4.1K
11:00 37.83 37.87 37.83 37.87 1.1K
11:01 37.85 37.87 37.85 37.85 4.5K
11:03 37.87 37.87 37.87 37.87 0.2K
11:04 37.90 37.90 37.90 37.90 5.0K
11:05 37.97 37.97 37.97 37.97 1.1K
11:06 37.99 37.99 37.99 37.99 2.3K
11:07 37.98 37.98 37.98 37.98 5.0K
11:08 37.99 37.99 37.99 37.99 0.4K
11:09 37.97 37.97 37.97 37.97 0.6K
11:10 37.97 37.99 37.97 37.99 0.8K
11:11 37.98 37.98 37.98 37.98 0.4K
11:12 37.96 37.96 37.96 37.96 2.5K
11:13 37.97 37.97 37.94 37.94 3.2K
11:16 38.06 38.06 38.04 38.04 1.1K
11:18 38.02 38.02 38.02 38.02 1.4K
11:19 38.00 38.04 38.00 38.03 2.8K
11:20 38.02 38.03 38.02 38.03 1.0K
11:21 38.09 38.09 38.09 38.09 0.2K
11:22 38.06 38.06 38.04 38.04 3.0K
11:23 38.03 38.03 38.03 38.03 5.1K
11:24 38.07 38.08 38.06 38.07 2.0K
11:25 38.05 38.05 38.04 38.04 1.4K
11:26 38.04 38.04 38.02 38.04 37.5K
11:27 38.06 38.06 38.06 38.06 6.6K
11:28 38.07 38.07 38.07 38.07 2.0K
11:29 38.02 38.02 38.02 38.02 2.2K
11:30 38.00 38.03 38.00 38.03 0.8K
11:31 38.07 38.07 38.05 38.05 2.2K
11:32 38.04 38.05 37.98 37.98 2.1K
11:34 37.97 37.99 37.97 37.99 3.3K
11:35 37.94 37.94 37.94 37.94 3.0K
11:36 37.94 37.94 37.94 37.94 0.9K
11:37 37.97 37.99 37.97 37.99 1.7K
11:40 37.89 37.90 37.89 37.90 2.0K
11:41 37.86 37.86 37.85 37.85 1.7K
11:42 37.87 37.87 37.87 37.87 1.3K
11:44 37.89 37.89 37.88 37.88 0.7K
11:45 37.92 37.92 37.92 37.92 0.1K
11:46 37.92 37.93 37.89 37.92 38.3K
11:47 37.95 38.02 37.95 38.02 4.1K
11:48 38.00 38.03 38.00 38.03 1.9K
11:49 38.04 38.04 38.00 38.01 2.3K
11:51 38.01 38.02 37.96 37.96 55.5K
11:52 37.99 37.99 37.99 37.99 19.2K
11:53 38.03 38.03 37.98 37.98 15.4K
11:54 37.98 37.98 37.97 37.97 1.9K
11:55 37.96 37.96 37.96 37.96 1.8K
11:56 37.92 37.92 37.92 37.92 4.2K
11:57 37.93 37.93 37.93 37.93 0.7K
11:59 37.91 37.91 37.91 37.91 17.0K
12:01 37.88 37.88 37.88 37.88 1.1K
12:02 37.90 37.90 37.90 37.90 0.7K
12:03 37.93 37.93 37.93 37.92 3.8K
12:04 37.89 37.92 37.89 37.90 4.1K
12:05 37.90 37.93 37.89 37.93 3.1K
12:06 37.93 37.94 37.91 37.91 1.4K
12:07 37.93 37.95 37.93 37.95 1.7K
12:08 37.94 37.94 37.93 37.94 0.9K
12:09 37.98 37.98 37.97 37.97 1.5K
12:10 37.97 38.03 37.96 38.03 2.5K
12:12 38.03 38.03 38.03 38.03 0.2K
12:13 38.07 38.07 38.07 38.07 1.4K
12:14 38.10 38.13 38.09 38.11 2.5K
12:15 38.09 38.10 38.09 38.10 6.8K
12:16 38.09 38.09 38.09 38.09 0.2K
12:17 38.11 38.12 38.11 38.12 3.8K
12:18 38.10 38.11 38.10 38.11 0.5K
12:19 38.09 38.11 38.09 38.11 11.4K
12:20 38.09 38.09 38.09 38.09 1.3K
12:21 38.10 38.10 38.08 38.08 0.8K
12:22 38.09 38.09 38.09 38.09 0.1K
12:23 38.09 38.09 38.07 38.08 4.9K
12:25 38.06 38.06 38.06 38.06 0.8K
12:26 38.05 38.09 38.05 38.09 3.1K
12:27 38.11 38.13 38.11 38.12 3.8K
12:28 38.12 38.12 38.09 38.10 6.3K
12:29 38.07 38.07 38.03 38.03 2.1K
12:30 38.04 38.07 38.01 38.06 2.3K
12:32 38.06 38.06 38.06 38.06 0.4K
12:33 38.06 38.09 38.06 38.06 14.1K
12:35 38.10 38.10 38.10 38.10 0.4K
12:36 38.09 38.09 38.08 38.09 4.0K
12:37 38.08 38.08 38.07 38.07 0.4K
12:38 38.06 38.06 38.05 38.05 0.6K
12:40 38.09 38.09 38.06 38.06 6.8K
12:41 38.05 38.05 38.03 38.03 0.4K
12:43 38.06 38.06 38.06 38.06 0.8K
12:44 38.07 38.07 38.07 38.07 1.3K
12:45 38.07 38.09 38.07 38.09 6.3K
12:46 38.04 38.05 38.04 38.05 0.5K
12:47 38.08 38.09 38.08 38.09 8.1K
12:48 38.10 38.11 38.09 38.11 1.9K
12:50 38.17 38.17 38.17 38.17 0.9K
12:51 38.15 38.15 38.13 38.13 4.3K
12:52 38.12 38.12 38.12 38.12 1.4K
12:53 38.13 38.14 38.13 38.14 2.7K
12:54 38.18 38.19 38.18 38.19 5.9K
12:55 38.20 38.20 38.20 38.20 1.5K
12:56 38.21 38.24 38.21 38.24 2.6K
12:57 38.23 38.24 38.23 38.24 0.7K
12:58 38.23 38.23 38.23 38.23 1.5K
12:59 38.19 38.20 38.19 38.19 1.7K
13:00 38.19 38.20 38.19 38.20 2.6K
13:01 38.20 38.20 38.18 38.19 4.9K
13:02 38.29 38.38 38.29 38.38 9.4K
13:03 38.36 38.36 38.34 38.34 3.3K
13:04 38.41 38.43 38.41 38.43 1.5K
13:05 38.40 38.40 38.38 38.38 2.9K
13:06 38.33 38.34 38.33 38.34 0.7K
13:07 38.29 38.31 38.29 38.31 5.4K
13:08 38.29 38.29 38.29 38.28 3.0K
13:09 38.26 38.26 38.24 38.24 4.8K
13:10 38.22 38.22 38.22 38.21 0.4K
13:11 38.23 38.23 38.21 38.21 1.6K
13:12 38.25 38.25 38.23 38.23 2.5K
13:13 38.23 38.23 38.23 38.23 1.4K
13:14 38.21 38.25 38.20 38.25 4.3K
13:15 38.24 38.24 38.22 38.24 1.0K
13:16 38.28 38.30 38.28 38.30 2.0K
13:17 38.31 38.31 38.27 38.27 197.4K
13:18 38.27 38.27 38.01 38.01 4.8K
13:19 38.02 38.28 38.02 38.28 24.4K
13:20 38.32 38.65 38.32 38.65 2.3K
13:21 38.59 38.75 38.59 38.74 6.6K
13:22 38.75 38.92 38.75 38.92 7.1K
13:23 38.99 39.09 38.99 39.07 1.9K
13:24 39.20 39.23 39.20 39.23 5.5K
13:25 39.26 39.26 39.26 39.26 0.9K
13:26 39.33 39.33 39.33 39.33 1.4K
13:27 39.33 39.35 39.33 39.35 1.7K
13:28 39.34 39.38 39.21 39.34 6.1K
13:29 39.28 39.28 39.27 39.27 1.2K
13:30 39.27 39.27 39.27 39.27 0.5K
13:31 39.33 39.37 39.33 39.34 3.0K
13:32 39.42 39.42 39.37 39.37 4.8K
13:33 39.37 39.42 39.37 39.42 1.9K
13:34 39.53 39.61 39.52 39.61 6.4K
13:35 40.19 40.26 40.16 40.22 9.3K
13:36 40.20 40.20 39.98 39.98 5.2K
13:37 39.96 40.08 39.96 40.08 2.2K
13:38 39.99 40.04 39.99 40.00 5.9K
13:39 39.97 40.00 39.91 39.91 2.9K
13:40 39.91 39.92 39.81 39.81 3.1K
13:41 40.01 40.02 40.00 40.00 2.7K
13:42 40.11 40.11 39.99 39.99 12.6K
13:43 40.03 40.13 40.03 40.08 3.2K
13:44 40.10 40.11 40.09 40.10 4.0K
13:45 40.18 40.18 40.09 40.09 1.8K
13:46 40.10 40.32 40.10 40.32 1.9K
13:47 40.30 40.32 40.23 40.28 9.9K
13:48 40.30 40.42 40.30 40.42 6.3K
13:51 40.22 40.29 40.22 40.29 9.2K
13:52 40.29 40.40 40.29 40.35 1.7K
13:53 40.24 40.28 40.24 40.25 1.9K
13:54 40.28 40.32 40.26 40.32 0.4K
13:55 40.32 40.32 40.24 40.24 1.2K
13:56 40.28 40.35 40.28 40.35 3.7K
13:59 40.58 40.58 40.58 40.58 0.4K
14:00 40.59 40.67 40.59 40.67 2.4K
14:01 40.71 40.71 40.71 40.71 2.7K
14:02 40.60 40.71 40.60 40.71 2.6K
14:03 40.69 40.77 40.69 40.77 0.6K
14:04 40.82 40.82 40.75 40.75 2.4K
14:05 40.79 40.81 40.72 40.72 2.6K
14:06 40.71 40.84 40.71 40.78 2.1K
14:07 40.77 40.77 40.68 40.68 2.2K
14:08 40.65 40.66 40.61 40.66 2.5K
14:09 40.61 40.63 40.58 40.63 1.2K
14:10 40.64 40.68 40.64 40.66 3.8K
14:11 40.73 40.82 40.73 40.76 3.2K
14:12 40.77 40.83 40.77 40.78 11.4K
14:13 40.80 40.82 40.77 40.77 2.5K
14:14 40.75 40.78 40.73 40.78 1.5K
14:15 40.80 40.82 40.64 40.64 1.3K
14:16 40.65 40.78 40.65 40.78 4.5K
14:17 40.79 40.83 40.77 40.83 9.7K
14:18 40.85 40.94 40.84 40.94 2.0K
14:19 40.97 40.97 40.85 40.85 3.3K
14:20 40.89 40.89 40.79 40.84 4.0K
14:21 40.86 40.89 40.80 40.80 1.0K
14:22 40.83 40.88 40.79 40.81 2.7K
14:23 40.88 40.95 40.83 40.83 4.3K
14:25 40.87 40.95 40.87 40.95 0.8K
14:26 40.95 40.95 40.88 40.88 3.6K
14:27 40.91 41.09 40.91 41.09 3.9K
14:29 41.03 41.03 40.98 41.00 11.4K
14:30 41.01 41.04 40.98 41.04 1.7K
14:31 40.98 40.98 40.94 40.94 1.0K
14:32 40.95 41.01 40.95 41.00 1.7K
14:33 40.94 40.94 40.91 40.91 0.4K
14:34 40.89 40.89 40.73 40.80 3.3K
14:35 40.77 40.87 40.77 40.87 1.9K
14:36 40.87 40.87 40.80 40.80 3.1K
14:37 40.81 40.85 40.75 40.81 1.5K
14:38 40.83 40.89 40.83 40.89 1.1K
14:39 40.94 40.94 40.93 40.93 7.8K
14:40 40.89 40.89 40.77 40.77 3.0K
14:41 40.76 40.76 40.76 40.76 0.2K
14:42 40.80 40.80 40.60 40.60 4.1K
14:43 40.60 40.60 40.59 40.59 0.8K
14:44 40.56 40.56 40.56 40.56 0.1K
14:45 40.69 40.69 40.50 40.51 2.5K
14:46 40.52 40.52 40.45 40.47 3.4K
14:47 40.65 40.65 40.65 40.65 0.3K
14:48 40.62 40.62 40.59 40.59 0.3K
14:49 40.64 40.66 40.62 40.62 1.1K
14:50 40.54 40.63 40.54 40.63 3.8K
14:51 40.67 40.67 40.66 40.66 4.9K
14:52 40.67 40.67 40.67 40.67 0.3K
14:53 40.75 40.75 40.62 40.62 4.1K
14:54 40.58 40.64 40.58 40.64 4.3K
14:55 40.63 40.63 40.57 40.62 1.1K
14:56 40.58 40.59 40.54 40.57 5.1K
14:57 40.59 40.59 40.57 40.57 2.4K
14:58 40.59 40.61 40.59 40.59 4.7K
14:59 40.55 40.57 40.55 40.57 0.4K
15:00 40.48 40.49 40.45 40.47 1.7K
15:01 40.49 40.53 40.49 40.51 2.2K
15:02 40.58 40.58 40.53 40.57 5.8K
15:03 40.57 40.63 40.57 40.57 7.3K
15:04 40.59 40.61 40.59 40.61 1.6K
15:05 40.65 40.66 40.65 40.66 3.3K
15:06 40.62 40.62 40.62 40.62 1.4K
15:07 40.58 40.60 40.57 40.60 3.4K
15:08 40.62 40.62 40.60 40.61 1.7K
15:09 40.61 40.64 40.60 40.64 2.5K
15:10 40.66 40.71 40.65 40.68 15.0K
15:11 40.68 40.74 40.68 40.74 5.6K
15:12 40.73 40.74 40.72 40.72 2.9K
15:13 40.74 40.77 40.74 40.77 1.1K
15:14 40.81 40.86 40.81 40.86 1.7K
15:15 40.86 40.86 40.84 40.84 6.9K
15:16 40.84 40.84 40.83 40.84 1.9K
15:17 40.78 40.78 40.76 40.76 3.7K
15:18 40.80 40.81 40.77 40.77 1.9K
15:19 40.79 40.79 40.79 40.79 0.5K
15:20 40.86 40.86 40.83 40.83 33.0K
15:21 40.89 40.89 40.89 40.89 4.3K
15:22 40.89 40.91 40.89 40.90 5.3K
15:23 40.91 40.92 40.91 40.92 1.9K
15:24 40.96 40.96 40.92 40.92 1.8K
15:25 40.95 40.98 40.94 40.98 0.9K
15:26 41.04 41.04 41.01 41.01 1.8K
15:27 41.03 41.03 41.03 41.03 0.4K
15:28 41.06 41.06 41.04 41.04 2.5K
15:29 41.00 41.01 40.96 40.96 2.7K
15:30 41.01 41.07 40.99 41.07 3.3K
15:31 41.13 41.13 41.12 41.12 2.8K
15:32 41.16 41.18 41.13 41.18 2.9K
15:33 41.18 41.19 41.15 41.15 1.2K
15:34 41.15 41.15 41.14 41.14 4.3K
15:35 41.20 41.20 41.15 41.15 9.0K
15:36 41.18 41.19 41.16 41.16 5.0K
15:37 41.13 41.13 41.10 41.12 4.2K
15:38 41.12 41.12 41.05 41.12 3.3K
15:39 41.15 41.21 41.15 41.21 4.7K
15:40 41.20 41.23 41.20 41.20 4.8K
15:41 41.20 41.22 41.16 41.22 1.1K
15:42 41.18 41.20 41.16 41.19 12.9K
15:43 41.19 41.20 41.11 41.19 5.0K
15:44 41.16 41.23 41.16 41.19 2.4K
15:45 41.16 41.18 41.15 41.15 1.7K
15:46 41.12 41.16 41.12 41.12 34.5K
15:47 41.09 41.17 41.08 41.16 21.7K
15:48 41.18 41.22 41.18 41.20 5.9K
15:49 41.21 41.21 41.19 41.20 1.3K
15:50 41.22 41.30 41.22 41.29 9.2K
15:51 41.30 41.33 41.25 41.30 4.7K
15:52 41.28 41.37 41.28 41.35 5.0K
15:53 41.34 41.34 41.23 41.23 5.1K
15:54 41.23 41.25 41.18 41.18 1.7K
15:55 41.18 41.23 41.18 41.18 5.1K
15:56 41.05 41.11 41.05 41.11 2.0K
15:57 41.07 41.08 41.07 41.08 2.9K
15:58 41.10 41.10 41.09 41.09 1.7K
15:59 41.12 41.18 41.09 41.09 13.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし