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
09:31 39.92 39.92 39.80 39.80 24.4K
09:32 39.78 39.80 39.78 39.80 1.7K
09:33 39.82 39.82 39.82 39.82 0.3K
09:34 39.73 39.73 39.73 39.73 3.0K
09:35 39.77 39.77 39.77 39.77 0.4K
09:36 39.81 39.81 39.78 39.78 3.5K
09:37 39.78 39.78 39.70 39.70 4.9K
09:38 39.71 39.77 39.71 39.76 7.0K
09:39 39.76 39.76 39.73 39.73 4.9K
09:40 39.69 39.69 39.69 39.69 1.4K
09:41 39.68 39.68 39.65 39.65 8.6K
09:42 39.65 39.65 39.62 39.63 6.2K
09:43 39.61 39.62 39.60 39.61 3.4K
09:44 39.65 39.65 39.65 39.65 3.6K
09:45 39.68 39.76 39.68 39.76 4.2K
09:46 39.75 39.78 39.75 39.78 0.9K
09:47 39.77 39.78 39.73 39.73 8.7K
09:48 39.76 39.79 39.76 39.79 8.8K
09:49 39.78 39.79 39.78 39.79 1.5K
09:50 39.77 39.79 39.71 39.79 3.3K
09:51 39.87 39.87 39.75 39.78 3.4K
09:52 39.75 39.83 39.75 39.83 2.3K
09:53 39.75 39.75 39.75 39.75 6.8K
09:55 39.81 39.81 39.78 39.78 1.4K
09:56 39.79 39.79 39.76 39.76 4.9K
09:57 39.75 39.76 39.75 39.75 2.2K
09:58 39.75 39.75 39.68 39.68 1.9K
09:59 39.67 39.67 39.67 39.67 2.6K
10:00 39.73 39.73 39.64 39.64 3.6K
10:01 39.60 39.60 39.56 39.57 5.7K
10:02 39.58 39.58 39.56 39.56 0.9K
10:03 39.62 39.62 39.62 39.62 2.1K
10:04 39.69 39.69 39.65 39.65 4.9K
10:05 39.67 39.73 39.67 39.73 1.4K
10:07 39.69 39.69 39.61 39.61 1.9K
10:08 39.64 39.64 39.61 39.61 2.3K
10:09 39.64 39.64 39.64 39.64 1.1K
10:10 39.60 39.60 39.58 39.58 0.5K
10:12 39.54 39.54 39.54 39.53 1.0K
10:13 39.57 39.57 39.57 39.57 0.6K
10:14 39.63 39.63 39.63 39.63 1.1K
10:15 39.68 39.68 39.68 39.68 1.3K
10:16 39.67 39.71 39.66 39.71 1.8K
10:17 39.64 39.64 39.64 39.64 0.7K
10:18 39.63 39.68 39.63 39.68 3.2K
10:20 39.68 39.68 39.64 39.64 1.4K
10:21 39.63 39.68 39.62 39.68 2.6K
10:22 39.71 39.71 39.66 39.66 1.4K
10:23 39.70 39.73 39.70 39.73 1.3K
10:24 39.72 39.76 39.72 39.76 1.8K
10:25 39.76 39.76 39.76 39.76 0.8K
10:26 39.77 39.77 39.77 39.77 0.9K
10:27 39.74 39.74 39.74 39.74 1.6K
10:29 39.74 39.74 39.68 39.68 3.8K
10:30 39.72 39.73 39.70 39.73 2.7K
10:31 39.78 39.78 39.76 39.76 0.8K
10:32 39.78 39.78 39.77 39.77 2.4K
10:33 39.79 39.79 39.76 39.76 4.0K
10:36 39.78 39.78 39.78 39.78 2.0K
10:38 39.80 39.80 39.80 39.80 0.7K
10:39 39.80 39.80 39.80 39.80 1.8K
10:40 39.78 39.78 39.78 39.78 0.6K
10:41 39.81 39.81 39.75 39.74 1.3K
10:42 39.76 39.82 39.76 39.82 1.3K
10:43 39.78 39.78 39.78 39.78 0.8K
10:45 39.71 39.71 39.71 39.71 2.2K
10:46 39.72 39.72 39.71 39.71 0.6K
10:47 39.71 39.72 39.71 39.72 1.3K
10:48 39.69 39.69 39.69 39.69 0.7K
10:49 39.68 39.68 39.67 39.67 0.6K
10:50 39.69 39.69 39.69 39.69 1.6K
10:51 39.70 39.70 39.68 39.68 1.4K
10:52 39.67 39.67 39.66 39.66 1.5K
10:53 39.64 39.64 39.64 39.64 0.3K
10:54 39.64 39.66 39.64 39.64 2.6K
10:55 39.67 39.68 39.64 39.64 1.5K
10:56 39.63 39.63 39.58 39.58 3.5K
10:57 39.59 39.59 39.57 39.57 3.3K
10:59 39.52 39.53 39.52 39.53 2.7K
11:00 39.51 39.52 39.49 39.51 4.2K
11:02 39.50 39.50 39.48 39.48 1.6K
11:03 39.51 39.51 39.51 39.51 1.0K
11:04 39.51 39.53 39.51 39.53 0.3K
11:05 39.50 39.50 39.50 39.50 0.8K
11:06 39.52 39.52 39.52 39.52 1.6K
11:07 39.56 39.56 39.55 39.56 3.2K
11:08 39.59 39.59 39.59 39.59 0.3K
11:09 39.60 39.62 39.60 39.61 2.0K
11:10 39.61 39.65 39.61 39.65 2.8K
11:11 39.64 39.64 39.62 39.63 2.5K
11:12 39.65 39.65 39.64 39.64 1.6K
11:13 39.64 39.64 39.64 39.64 0.4K
11:14 39.63 39.63 39.60 39.60 3.5K
11:15 39.60 39.62 39.60 39.62 1.4K
11:16 39.59 39.59 39.59 39.59 1.4K
11:17 39.59 39.59 39.56 39.56 3.1K
11:18 39.59 39.59 39.59 39.59 0.7K
11:19 39.59 39.59 39.57 39.57 20.4K
11:20 39.55 39.55 39.55 39.55 1.1K
11:21 39.56 39.56 39.56 39.56 2.9K
11:22 39.51 39.51 39.51 39.51 1.2K
11:23 39.49 39.49 39.49 39.49 2.2K
11:24 39.49 39.49 39.49 39.49 0.7K
11:25 39.51 39.51 39.48 39.48 3.6K
11:26 39.46 39.52 39.46 39.52 1.1K
11:27 39.52 39.52 39.50 39.50 1.9K
11:28 39.45 39.46 39.45 39.46 3.1K
11:29 39.44 39.44 39.41 39.41 2.6K
11:30 39.41 39.42 39.41 39.41 3.1K
11:31 39.39 39.39 39.36 39.36 3.9K
11:32 39.35 39.37 39.35 39.37 3.8K
11:33 39.34 39.34 39.31 39.31 5.2K
11:34 39.32 39.34 39.32 39.34 2.7K
11:35 39.36 39.36 39.33 39.33 6.2K
11:36 39.34 39.38 39.33 39.38 3.2K
11:37 39.33 39.33 39.31 39.31 1.6K
11:38 39.32 39.33 39.30 39.33 11.2K
11:39 39.32 39.32 39.29 39.28 5.5K
11:40 39.30 39.30 39.30 39.30 1.8K
11:41 39.32 39.32 39.28 39.28 2.8K
11:42 39.28 39.29 39.28 39.29 0.9K
11:43 39.33 39.33 39.29 39.29 5.2K
11:44 39.25 39.25 39.25 39.25 6.8K
11:45 39.22 39.25 39.22 39.25 1.4K
11:46 39.23 39.23 39.22 39.22 1.3K
11:47 39.22 39.23 39.22 39.23 1.5K
11:48 39.19 39.19 39.18 39.18 5.9K
11:50 39.15 39.16 39.15 39.16 1.1K
11:51 39.14 39.14 39.09 39.09 6.1K
11:52 39.07 39.08 39.04 39.08 7.3K
11:53 39.08 39.08 39.08 39.08 2.7K
11:54 39.17 39.17 39.17 39.17 0.4K
11:55 39.21 39.21 39.18 39.18 2.7K
11:56 39.15 39.15 39.12 39.12 1.0K
11:57 39.12 39.13 39.08 39.08 5.0K
11:58 39.08 39.08 39.03 39.03 11.3K
11:59 39.09 39.10 39.08 39.08 3.5K
12:00 39.18 39.18 39.10 39.10 9.6K
12:01 39.10 39.10 39.04 39.04 12.7K
12:02 39.04 39.04 39.02 39.02 13.1K
12:03 39.01 39.01 38.99 38.99 2.2K
12:04 38.95 38.97 38.93 38.93 4.6K
12:05 38.93 38.94 38.92 38.92 9.3K
12:06 38.91 38.97 38.91 38.97 1.9K
12:07 38.98 39.01 38.98 39.01 2.3K
12:08 39.03 39.03 39.01 39.02 3.9K
12:09 39.02 39.06 39.02 39.05 1.2K
12:10 39.01 39.02 38.97 39.00 8.3K
12:11 38.99 39.06 38.99 39.06 2.8K
12:12 39.05 39.06 39.05 39.06 8.5K
12:13 39.00 39.00 39.00 39.00 4.5K
12:14 38.99 38.99 38.96 38.97 7.3K
12:15 38.94 38.94 38.93 38.93 2.7K
12:16 38.91 38.92 38.91 38.92 0.9K
12:17 38.93 38.93 38.93 38.93 0.9K
12:18 38.84 38.84 38.82 38.84 3.5K
12:19 38.82 38.85 38.82 38.85 1.8K
12:20 38.87 38.87 38.83 38.85 2.3K
12:21 38.77 38.77 38.72 38.72 7.3K
12:22 38.74 38.74 38.65 38.65 6.3K
12:23 38.63 38.71 38.63 38.71 9.0K
12:24 38.70 38.76 38.70 38.76 4.8K
12:25 38.76 38.76 38.72 38.72 25.5K
12:26 38.66 38.69 38.66 38.69 2.8K
12:27 38.64 38.64 38.61 38.62 7.2K
12:28 38.65 38.67 38.65 38.67 3.3K
12:29 38.73 38.76 38.73 38.76 4.8K
12:31 38.86 38.89 38.86 38.89 2.2K
12:32 38.90 38.90 38.90 38.90 2.0K
12:33 38.97 39.01 38.97 39.01 4.9K
12:34 39.00 39.00 39.00 39.00 0.4K
12:35 38.98 38.98 38.97 38.97 2.1K
12:36 38.99 39.00 38.99 39.00 0.5K
12:37 39.03 39.08 39.03 39.08 1.1K
12:38 39.07 39.07 39.07 39.07 1.5K
12:40 39.05 39.05 39.01 39.02 0.9K
12:41 39.06 39.06 39.02 39.02 1.8K
12:42 39.06 39.06 39.03 39.03 1.7K
12:43 39.07 39.07 39.04 39.04 6.0K
12:44 39.01 39.06 39.01 39.06 2.4K
12:45 39.03 39.03 39.03 39.03 0.7K
12:46 39.00 39.01 39.00 39.01 2.5K
12:47 38.97 39.00 38.97 38.99 1.5K
12:48 39.05 39.07 39.05 39.07 0.7K
12:49 39.16 39.20 39.16 39.20 2.9K
12:50 39.21 39.21 39.18 39.19 2.7K
12:51 39.16 39.20 39.16 39.20 1.2K
12:52 39.19 39.19 39.14 39.14 2.6K
12:53 39.12 39.13 39.12 39.13 1.1K
12:54 39.11 39.11 39.08 39.08 1.7K
12:55 39.09 39.10 39.09 39.10 4.0K
12:57 39.09 39.18 39.09 39.18 1.6K
12:58 39.15 39.16 39.15 39.16 1.8K
13:00 39.16 39.21 39.16 39.21 3.2K
13:01 39.20 39.24 39.20 39.24 11.5K
13:02 39.19 39.19 39.19 39.19 1.8K
13:03 39.30 39.30 39.29 39.29 1.0K
13:04 39.27 39.27 39.27 39.27 0.7K
13:05 39.24 39.24 39.20 39.20 1.4K
13:06 39.19 39.19 39.18 39.19 3.0K
13:07 39.20 39.20 39.20 39.20 2.9K
13:08 39.17 39.17 39.14 39.14 2.1K
13:09 39.14 39.14 39.11 39.11 7.4K
13:11 39.03 39.03 38.98 38.98 3.7K
13:12 38.93 38.96 38.93 38.96 2.2K
13:13 38.96 38.96 38.94 38.94 1.2K
13:14 38.92 38.92 38.92 38.92 1.7K
13:15 38.91 38.92 38.91 38.92 7.0K
13:16 38.93 38.97 38.92 38.92 6.5K
13:17 38.94 38.94 38.94 38.94 1.2K
13:18 38.96 38.96 38.96 38.96 1.2K
13:19 38.98 38.98 38.96 38.97 6.2K
13:20 39.00 39.00 38.96 38.96 2.8K
13:21 38.94 38.94 38.88 38.88 0.8K
13:22 38.89 38.89 38.86 38.86 1.5K
13:23 38.91 38.96 38.91 38.93 4.6K
13:24 38.98 38.98 38.98 38.98 0.1K
13:25 38.97 39.06 38.97 39.06 4.2K
13:26 39.06 39.06 39.06 39.06 2.0K
13:27 39.07 39.07 39.07 39.07 0.3K
13:28 39.10 39.10 39.10 39.10 0.5K
13:29 39.13 39.13 39.13 39.13 1.4K
13:30 39.17 39.17 39.15 39.15 4.4K
13:33 39.15 39.15 39.14 39.14 1.0K
13:34 39.15 39.15 39.15 39.15 1.6K
13:35 39.12 39.16 39.12 39.16 1.0K
13:36 39.14 39.19 39.14 39.14 4.2K
13:37 39.19 39.19 39.19 39.19 3.3K
13:38 39.18 39.25 39.18 39.25 1.1K
13:39 39.23 39.23 39.23 39.23 1.2K
13:40 39.13 39.13 39.13 39.13 0.3K
13:41 39.13 39.13 39.13 39.13 2.1K
13:42 39.17 39.17 39.17 39.17 0.8K
13:43 39.20 39.20 39.20 39.20 2.0K
13:44 39.23 39.28 39.23 39.27 2.6K
13:45 39.32 39.32 39.31 39.31 0.8K
13:46 39.36 39.36 39.33 39.33 3.0K
13:47 39.32 39.32 39.28 39.28 0.6K
13:48 39.28 39.29 39.28 39.29 0.7K
13:49 39.27 39.28 39.27 39.28 1.2K
13:50 39.28 39.32 39.28 39.32 2.3K
13:51 39.30 39.30 39.30 39.30 0.2K
13:52 39.28 39.28 39.23 39.23 1.8K
13:53 39.21 39.25 39.21 39.25 1.6K
13:54 39.29 39.29 39.29 39.28 0.5K
13:55 39.33 39.33 39.33 39.33 2.0K
13:56 39.37 39.37 39.37 39.37 0.6K
13:57 39.37 39.37 39.37 39.37 2.0K
13:58 39.38 39.38 39.38 39.38 1.6K
13:59 39.36 39.36 39.35 39.35 1.4K
14:00 39.32 39.36 39.32 39.36 2.6K
14:01 39.38 39.44 39.38 39.44 8.9K
14:02 39.46 39.48 39.46 39.46 3.1K
14:03 39.48 39.53 39.48 39.53 2.1K
14:04 39.51 39.55 39.51 39.53 3.8K
14:05 39.53 39.56 39.51 39.51 5.3K
14:06 39.55 39.55 39.45 39.45 3.1K
14:07 39.49 39.49 39.48 39.49 1.6K
14:08 39.44 39.44 39.36 39.36 1.4K
14:09 39.36 39.36 39.31 39.31 3.3K
14:10 39.27 39.29 39.25 39.29 6.8K
14:11 39.28 39.28 39.27 39.27 2.1K
14:12 39.28 39.28 39.25 39.28 4.0K
14:13 39.28 39.28 39.22 39.22 3.8K
14:14 39.21 39.21 39.20 39.20 1.2K
14:15 39.19 39.23 39.19 39.23 2.9K
14:16 39.25 39.25 39.20 39.21 2.4K
14:17 39.26 39.26 39.25 39.25 1.6K
14:18 39.27 39.30 39.27 39.29 3.0K
14:19 39.29 39.34 39.29 39.32 2.8K
14:20 39.33 39.33 39.33 39.33 4.3K
14:21 39.44 39.44 39.44 39.44 0.1K
14:22 39.43 39.49 39.43 39.49 2.3K
14:23 39.51 39.51 39.48 39.48 1.3K
14:24 39.52 39.54 39.50 39.52 2.5K
14:25 39.48 39.49 39.46 39.49 3.1K
14:26 39.51 39.55 39.51 39.54 4.7K
14:27 39.55 39.55 39.53 39.54 1.3K
14:28 39.55 39.58 39.54 39.53 3.1K
14:29 39.56 39.58 39.56 39.58 1.0K
14:30 39.59 39.60 39.56 39.60 4.9K
14:32 39.62 39.62 39.60 39.62 3.2K
14:33 39.56 39.56 39.54 39.53 2.5K
14:34 39.53 39.56 39.51 39.51 2.9K
14:35 39.48 39.50 39.46 39.46 11.5K
14:36 39.50 39.50 39.46 39.48 5.6K
14:37 39.46 39.51 39.46 39.51 1.9K
14:38 39.52 39.56 39.52 39.53 2.7K
14:39 39.52 39.52 39.52 39.52 0.7K
14:40 39.51 39.55 39.51 39.54 5.3K
14:41 39.50 39.56 39.50 39.56 13.3K
14:42 39.56 39.60 39.56 39.58 7.9K
14:43 39.57 39.60 39.57 39.60 14.3K
14:44 39.60 39.60 39.58 39.61 4.6K
14:45 39.61 39.61 39.54 39.56 26.5K
14:46 39.54 39.55 39.48 39.48 16.6K
14:47 39.50 39.50 39.45 39.49 5.5K
14:48 39.45 39.47 39.45 39.47 3.1K
14:49 39.47 39.48 39.45 39.48 9.2K
14:50 39.49 39.55 39.49 39.55 4.2K
14:51 39.53 39.53 39.50 39.50 3.1K
14:52 39.49 39.49 39.43 39.46 10.5K
14:53 39.45 39.47 39.45 39.47 8.6K
14:54 39.47 39.48 39.45 39.45 2.6K
14:55 39.39 39.44 39.37 39.42 5.4K
14:56 39.43 39.45 39.43 39.45 2.7K
14:57 39.51 39.51 39.51 39.51 1.3K
14:58 39.50 39.53 39.50 39.51 2.6K
14:59 39.50 39.50 39.50 39.49 0.5K
15:00 39.46 39.56 39.45 39.56 15.3K
15:01 39.56 39.56 39.56 39.56 1.4K
15:02 39.57 39.62 39.57 39.62 5.2K
15:03 39.63 39.63 39.59 39.60 7.6K
15:04 39.59 39.61 39.59 39.61 7.2K
15:05 39.62 39.62 39.56 39.56 11.5K
15:06 39.58 39.58 39.56 39.56 24.7K
15:07 39.52 39.52 39.48 39.49 24.8K
15:08 39.50 39.50 39.43 39.43 6.6K
15:09 39.46 39.46 39.42 39.44 12.7K
15:10 39.44 39.46 39.39 39.46 19.9K
15:11 39.45 39.46 39.43 39.44 4.3K
15:12 39.41 39.42 39.38 39.42 9.0K
15:13 39.41 39.45 39.41 39.42 6.1K
15:14 39.42 39.43 39.42 39.42 13.2K
15:15 39.43 39.45 39.40 39.42 23.2K
15:16 39.42 39.45 39.41 39.43 7.9K
15:17 39.41 39.47 39.41 39.47 8.9K
15:18 39.47 39.48 39.47 39.47 6.3K
15:19 39.48 39.53 39.48 39.53 6.7K
15:20 39.54 39.56 39.54 39.56 2.6K
15:21 39.57 39.60 39.57 39.60 9.0K
15:22 39.60 39.60 39.55 39.58 4.8K
15:23 39.59 39.59 39.54 39.54 1.9K
15:24 39.51 39.51 39.48 39.48 5.1K
15:25 39.49 39.51 39.49 39.50 9.2K
15:26 39.55 39.55 39.48 39.50 17.5K
15:27 39.49 39.49 39.47 39.48 12.4K
15:28 39.48 39.51 39.43 39.43 11.9K
15:29 39.39 39.41 39.34 39.36 12.7K
15:30 39.34 39.38 39.34 39.36 13.3K
15:31 39.37 39.44 39.37 39.44 36.2K
15:32 39.42 39.47 39.42 39.42 28.9K
15:33 39.40 39.44 39.40 39.44 17.1K
15:34 39.43 39.43 39.39 39.39 6.5K
15:35 39.39 39.39 39.39 39.39 5.3K
15:36 39.41 39.41 39.33 39.33 8.6K
15:37 39.32 39.33 39.31 39.33 2.1K
15:38 39.32 39.32 39.29 39.32 7.6K
15:39 39.30 39.30 39.28 39.28 5.3K
15:40 39.29 39.30 39.24 39.24 10.8K
15:41 39.23 39.23 39.22 39.22 6.9K
15:42 39.20 39.20 39.18 39.18 5.4K
15:43 39.16 39.16 39.13 39.16 8.2K
15:44 39.11 39.13 39.11 39.11 7.4K
15:45 39.12 39.18 39.12 39.18 10.8K
15:46 39.16 39.19 39.16 39.19 3.4K
15:47 39.20 39.23 39.20 39.22 12.8K
15:48 39.23 39.23 39.23 39.23 10.2K
15:49 39.21 39.23 39.19 39.23 4.6K
15:50 39.31 39.35 39.31 39.35 6.6K
15:51 39.36 39.41 39.36 39.40 12.6K
15:52 39.40 39.44 39.38 39.41 29.1K
15:53 39.42 39.44 39.40 39.43 11.5K
15:54 39.46 39.47 39.46 39.46 4.2K
15:55 39.45 39.46 39.39 39.46 9.5K
15:56 39.47 39.51 39.47 39.51 2.5K
15:57 39.53 39.56 39.53 39.56 6.3K
15:58 39.55 39.55 39.53 39.54 12.8K
15:59 39.54 39.55 39.51 39.52 13.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし