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 39.06 39.19 39.06 39.19 18.8K
09:32 38.98 38.99 38.98 38.99 6.4K
09:34 39.03 39.03 39.03 39.03 0.1K
09:35 39.10 39.14 39.10 39.14 1.0K
09:36 39.14 39.17 39.13 39.15 5.7K
09:37 39.15 39.15 39.14 39.14 1.1K
09:38 39.14 39.22 39.14 39.22 3.1K
09:39 39.33 39.33 39.32 39.32 1.4K
09:40 39.29 39.29 39.24 39.24 1.7K
09:41 39.18 39.18 39.18 39.18 1.4K
09:42 39.14 39.19 39.14 39.19 2.2K
09:43 39.32 39.32 39.32 39.32 0.7K
09:45 39.32 39.32 39.32 39.32 0.8K
09:46 39.38 39.39 39.38 39.39 0.8K
09:47 39.41 39.41 39.40 39.41 2.7K
09:48 39.42 39.43 39.41 39.43 1.3K
09:49 39.40 39.41 39.40 39.41 0.5K
09:50 39.42 39.42 39.38 39.38 1.9K
09:51 39.37 39.37 39.37 39.37 0.4K
09:53 39.40 39.45 39.39 39.45 1.1K
09:54 39.47 39.47 39.47 39.47 1.3K
09:55 39.44 39.44 39.39 39.39 3.4K
09:57 39.45 39.46 39.44 39.44 10.9K
09:58 39.44 39.44 39.42 39.42 3.2K
09:59 39.40 39.40 39.40 39.40 0.6K
10:00 39.33 39.33 39.33 39.33 0.4K
10:01 39.36 39.36 39.33 39.33 2.7K
10:02 39.31 39.35 39.31 39.33 7.2K
10:03 39.32 39.33 39.29 39.31 18.5K
10:04 39.31 39.33 39.31 39.33 2.3K
10:05 39.35 39.36 39.34 39.34 1.5K
10:06 39.32 39.34 39.32 39.33 5.1K
10:07 39.45 39.47 39.45 39.46 0.8K
10:08 39.48 39.48 39.48 39.48 2.1K
10:09 39.46 39.46 39.45 39.45 1.5K
10:11 39.44 39.44 39.37 39.37 1.1K
10:12 39.36 39.36 39.36 39.36 0.5K
10:14 39.40 39.41 39.40 39.41 0.5K
10:15 39.43 39.43 39.41 39.43 2.1K
10:16 39.45 39.45 39.45 39.45 2.6K
10:17 39.43 39.43 39.38 39.38 2.6K
10:18 39.40 39.40 39.40 39.40 0.2K
10:19 39.35 39.35 39.32 39.32 1.1K
10:20 39.26 39.30 39.26 39.30 1.3K
10:21 39.25 39.26 39.23 39.23 0.8K
10:22 39.22 39.22 39.17 39.17 1.0K
10:23 39.17 39.17 39.11 39.11 1.7K
10:24 39.18 39.19 39.16 39.19 1.7K
10:26 39.19 39.19 39.18 39.19 1.8K
10:27 39.18 39.18 39.18 39.18 0.9K
10:28 39.21 39.21 39.18 39.19 2.9K
10:30 39.18 39.27 39.18 39.27 2.8K
10:31 39.23 39.24 39.23 39.24 1.2K
10:32 39.28 39.28 39.28 39.28 0.5K
10:33 39.33 39.35 39.33 39.35 3.8K
10:36 39.37 39.40 39.37 39.40 1.4K
10:37 39.39 39.39 39.36 39.36 1.9K
10:38 39.36 39.37 39.36 39.37 3.0K
10:39 39.41 39.41 39.38 39.38 3.1K
10:40 39.32 39.38 39.32 39.38 3.3K
10:41 39.36 39.36 39.36 39.36 0.6K
10:42 39.38 39.42 39.38 39.42 3.4K
10:43 39.41 39.41 39.39 39.39 0.5K
10:44 39.45 39.45 39.45 39.45 1.1K
10:45 39.52 39.52 39.50 39.50 0.4K
10:46 39.49 39.49 39.49 39.49 2.0K
10:47 39.50 39.51 39.50 39.51 1.5K
10:48 39.47 39.52 39.47 39.52 0.9K
10:49 39.47 39.47 39.47 39.47 0.5K
10:51 39.41 39.41 39.41 39.41 0.7K
10:52 39.38 39.38 39.38 39.38 0.6K
10:56 39.34 39.35 39.33 39.35 1.2K
10:57 39.38 39.38 39.37 39.37 0.8K
10:59 39.33 39.34 39.32 39.34 5.3K
11:00 39.35 39.55 39.35 39.51 8.4K
11:01 39.48 39.48 39.35 39.35 10.5K
11:02 39.35 39.35 39.35 39.35 1.3K
11:04 39.35 39.35 39.35 39.35 2.3K
11:07 39.30 39.30 39.30 39.29 2.1K
11:10 39.31 39.31 39.30 39.30 2.9K
11:11 39.33 39.33 39.33 39.33 0.3K
11:12 39.31 39.31 39.30 39.30 0.8K
11:13 39.27 39.27 39.27 39.27 0.2K
11:14 39.27 39.27 39.27 39.27 0.6K
11:15 39.27 39.27 39.26 39.26 0.9K
11:17 39.28 39.28 39.28 39.28 1.5K
11:21 39.29 39.34 39.29 39.34 1.2K
11:22 39.31 39.31 39.31 39.31 0.2K
11:23 39.32 39.32 39.28 39.28 2.0K
11:26 39.34 39.34 39.34 39.34 1.0K
11:27 39.33 39.35 39.33 39.35 2.3K
11:28 39.34 39.34 39.34 39.34 0.9K
11:29 39.35 39.35 39.34 39.34 1.7K
11:30 39.31 39.31 39.31 39.31 0.8K
11:31 39.34 39.34 39.34 39.34 0.7K
11:32 39.31 39.34 39.31 39.34 0.7K
11:33 39.36 39.36 39.34 39.34 0.9K
11:34 39.34 39.34 39.34 39.34 0.7K
11:36 39.32 39.32 39.32 39.32 1.1K
11:37 39.35 39.36 39.35 39.36 0.9K
11:38 39.37 39.40 39.37 39.40 2.2K
11:39 39.39 39.47 39.39 39.47 3.4K
11:40 39.45 39.46 39.43 39.43 1.5K
11:41 39.41 39.41 39.41 39.41 0.5K
11:42 39.44 39.45 39.44 39.45 6.7K
11:43 39.44 39.44 39.44 39.44 0.3K
11:44 39.48 39.48 39.48 39.48 0.5K
11:45 39.46 39.46 39.46 39.46 2.5K
11:46 39.45 39.45 39.45 39.45 0.9K
11:47 39.46 39.46 39.45 39.45 1.9K
11:49 39.48 39.48 39.48 39.48 0.3K
11:50 39.46 39.46 39.46 39.46 1.0K
11:51 39.44 39.44 39.42 39.42 0.9K
11:52 39.42 39.42 39.42 39.42 1.6K
11:53 39.45 39.47 39.45 39.47 3.1K
11:54 39.44 39.46 39.44 39.46 1.1K
11:55 39.47 39.47 39.47 39.47 0.8K
11:56 39.46 39.48 39.46 39.48 1.1K
11:57 39.51 39.51 39.51 39.51 1.5K
11:58 39.51 39.52 39.51 39.52 1.4K
12:00 39.50 39.50 39.50 39.50 2.0K
12:02 39.49 39.49 39.48 39.48 1.1K
12:04 39.50 39.51 39.50 39.51 2.1K
12:05 39.54 39.58 39.54 39.58 3.0K
12:08 39.57 39.57 39.56 39.56 0.8K
12:09 39.59 39.59 39.57 39.57 0.8K
12:10 39.58 39.58 39.58 39.58 0.5K
12:11 39.62 39.62 39.62 39.62 0.9K
12:12 39.62 39.63 39.62 39.63 5.2K
12:13 39.62 39.62 39.62 39.62 1.2K
12:15 39.59 39.62 39.59 39.60 4.3K
12:17 39.64 39.64 39.62 39.62 2.0K
12:22 39.65 39.65 39.65 39.65 1.1K
12:24 39.63 39.63 39.63 39.63 0.3K
12:25 39.58 39.58 39.58 39.58 0.9K
12:27 39.59 39.59 39.59 39.59 1.0K
12:28 39.62 39.62 39.62 39.62 0.1K
12:29 39.62 39.62 39.62 39.62 0.3K
12:31 39.68 39.68 39.68 39.68 0.3K
12:33 39.72 39.72 39.72 39.72 1.9K
12:35 39.74 39.74 39.74 39.74 0.3K
12:36 39.80 39.82 39.80 39.81 2.3K
12:39 39.82 39.82 39.82 39.82 1.7K
12:42 39.79 39.79 39.79 39.79 1.5K
12:43 39.83 39.83 39.83 39.83 1.2K
12:48 39.84 39.86 39.84 39.86 3.1K
12:49 39.87 39.87 39.87 39.87 1.0K
12:50 39.88 39.88 39.88 39.88 1.3K
12:51 39.86 39.86 39.86 39.86 0.4K
12:52 39.88 39.88 39.88 39.88 0.1K
12:54 39.86 39.86 39.86 39.86 4.4K
12:56 39.84 39.84 39.83 39.83 0.7K
12:58 39.86 39.86 39.86 39.86 0.2K
12:59 39.87 39.87 39.86 39.86 1.4K
13:00 39.86 39.86 39.86 39.86 0.6K
13:01 39.81 39.81 39.81 39.81 0.8K
13:02 39.86 39.86 39.86 39.86 3.4K
13:03 39.88 39.89 39.88 39.89 1.3K
13:04 39.89 39.90 39.89 39.90 0.3K
13:05 39.85 39.87 39.85 39.86 12.3K
13:06 39.89 39.91 39.89 39.89 24.9K
13:07 39.90 39.91 39.90 39.91 2.9K
13:09 39.84 39.86 39.84 39.86 0.5K
13:10 39.84 39.84 39.82 39.82 0.8K
13:11 39.84 39.85 39.84 39.85 1.2K
13:13 39.83 39.83 39.83 39.83 0.9K
13:14 39.82 39.82 39.82 39.82 3.9K
13:15 39.83 39.83 39.83 39.83 0.6K
13:16 39.83 39.88 39.83 39.86 19.6K
13:17 39.86 39.86 39.80 39.80 7.7K
13:18 39.81 39.81 39.78 39.78 2.9K
13:19 39.75 39.77 39.75 39.77 4.7K
13:20 39.75 39.75 39.75 39.75 0.6K
13:21 39.79 39.83 39.79 39.83 4.6K
13:22 39.84 39.86 39.84 39.86 6.9K
13:23 39.83 39.83 39.83 39.83 0.8K
13:24 39.78 39.78 39.78 39.78 1.0K
13:25 39.75 39.75 39.75 39.75 0.8K
13:26 39.76 39.78 39.76 39.78 1.2K
13:27 39.78 39.78 39.77 39.77 1.3K
13:29 39.76 39.76 39.74 39.74 1.0K
13:30 39.76 39.78 39.76 39.78 1.2K
13:31 39.75 39.75 39.75 39.75 1.6K
13:32 39.76 39.76 39.76 39.76 1.1K
13:33 39.76 39.76 39.76 39.76 1.2K
13:34 39.74 39.74 39.74 39.74 0.5K
13:35 39.78 39.78 39.75 39.75 3.5K
13:36 39.76 39.79 39.76 39.79 3.3K
13:37 39.81 39.84 39.80 39.83 16.1K
13:38 39.84 39.84 39.83 39.84 2.5K
13:39 39.90 39.90 39.89 39.89 1.3K
13:40 39.94 39.94 39.94 39.94 0.7K
13:41 39.93 39.93 39.89 39.92 4.2K
13:42 39.90 39.94 39.90 39.94 3.7K
13:43 39.98 40.01 39.98 40.01 2.3K
13:44 40.03 40.03 40.03 40.03 3.2K
13:45 40.00 40.00 39.97 39.99 2.0K
13:46 40.01 40.01 39.98 39.99 2.1K
13:47 39.97 39.97 39.96 39.96 3.7K
13:48 39.96 39.99 39.96 39.98 3.7K
13:49 40.02 40.02 40.02 40.02 0.8K
13:50 39.99 40.01 39.99 40.01 30.9K
13:51 40.00 40.00 40.00 40.00 1.8K
13:52 40.01 40.03 40.00 40.02 66.6K
13:53 40.02 40.05 40.02 40.05 6.5K
13:54 40.06 40.08 40.06 40.06 2.7K
13:55 40.05 40.05 40.04 40.04 7.4K
13:56 40.05 40.10 40.04 40.04 7.0K
13:57 40.04 40.08 40.04 40.08 2.0K
13:58 40.07 40.07 40.07 40.07 0.6K
13:59 40.04 40.06 40.03 40.06 13.4K
14:00 40.07 40.07 40.03 40.03 4.1K
14:01 40.01 40.02 40.01 40.02 1.8K
14:02 40.03 40.04 40.03 40.04 1.3K
14:03 40.03 40.03 40.03 40.03 0.7K
14:04 40.08 40.08 40.07 40.07 1.0K
14:05 40.08 40.08 40.05 40.05 10.2K
14:06 40.05 40.05 40.02 40.02 5.7K
14:07 39.99 40.01 39.99 40.01 1.1K
14:08 40.03 40.03 40.03 40.03 0.6K
14:09 40.03 40.03 40.01 40.03 6.0K
14:10 39.99 39.99 39.97 39.98 3.9K
14:11 39.99 40.02 39.99 40.00 9.2K
14:12 40.01 40.02 40.00 40.02 2.0K
14:13 40.02 40.04 39.99 39.99 3.0K
14:14 40.02 40.02 40.02 40.02 0.1K
14:15 40.02 40.02 40.02 40.02 0.3K
14:16 40.00 40.00 40.00 40.00 0.4K
14:17 40.00 40.00 40.00 40.00 0.6K
14:19 39.92 39.95 39.92 39.95 104.5K
14:20 39.95 39.95 39.95 39.95 0.7K
14:21 39.93 39.93 39.91 39.91 3.6K
14:22 39.96 39.97 39.96 39.97 2.9K
14:23 39.99 39.99 39.94 39.94 4.3K
14:24 39.96 39.97 39.96 39.97 1.0K
14:25 39.97 39.97 39.94 39.94 2.5K
14:26 39.96 39.96 39.96 39.96 0.1K
14:27 39.91 39.92 39.91 39.91 3.4K
14:28 39.92 39.94 39.92 39.94 2.5K
14:29 39.97 39.97 39.97 39.97 0.4K
14:30 39.98 39.98 39.97 39.97 0.5K
14:31 39.98 39.98 39.96 39.96 7.6K
14:32 39.95 39.96 39.95 39.96 1.5K
14:33 39.98 39.98 39.98 39.98 0.6K
14:34 39.97 39.97 39.95 39.96 0.8K
14:35 39.95 39.95 39.95 39.95 0.7K
14:37 40.01 40.01 40.01 40.01 0.2K
14:38 40.01 40.01 40.01 40.01 1.7K
14:39 40.00 40.00 40.00 40.00 0.1K
14:40 40.03 40.04 40.03 40.04 1.4K
14:41 40.04 40.04 40.02 40.03 1.4K
14:43 40.03 40.03 40.02 40.02 1.8K
14:44 40.03 40.03 40.01 40.02 1.6K
14:45 40.03 40.06 40.03 40.06 3.5K
14:46 40.05 40.05 40.03 40.03 1.2K
14:47 40.04 40.04 40.02 40.03 290.0K
14:48 40.03 40.04 40.03 40.04 1.0K
14:49 40.04 40.05 40.04 40.05 1.6K
14:50 40.06 40.06 40.02 40.03 14.3K
14:51 40.02 40.02 39.98 39.98 8.8K
14:52 39.96 39.98 39.92 39.98 6.1K
14:53 40.00 40.02 39.99 40.02 1.7K
14:54 40.02 40.03 40.02 40.02 9.2K
14:55 40.02 40.02 40.00 40.00 3.2K
14:56 39.96 39.96 39.96 39.96 0.4K
14:57 39.97 39.97 39.96 39.97 2.3K
14:58 39.96 39.98 39.96 39.98 4.3K
14:59 39.96 39.99 39.96 39.96 2.3K
15:01 39.99 40.01 39.98 40.01 26.8K
15:02 40.02 40.05 40.02 40.05 1.5K
15:03 40.05 40.06 40.05 40.06 2.2K
15:04 40.06 40.06 40.06 40.06 0.5K
15:05 40.05 40.07 40.03 40.03 1.5K
15:06 40.05 40.05 40.05 40.05 0.8K
15:07 40.08 40.09 40.08 40.08 2.3K
15:08 40.08 40.09 40.08 40.08 1.6K
15:09 40.10 40.11 40.10 40.10 2.6K
15:10 40.11 40.12 40.10 40.12 4.4K
15:11 40.12 40.14 40.12 40.13 3.6K
15:12 40.12 40.12 40.11 40.11 0.8K
15:13 40.12 40.14 40.12 40.14 4.1K
15:14 40.14 40.14 40.13 40.13 2.2K
15:15 40.13 40.14 40.12 40.12 0.8K
15:16 40.13 40.13 40.11 40.11 3.0K
15:17 40.09 40.10 40.07 40.07 4.0K
15:18 40.08 40.12 40.07 40.11 3.4K
15:19 40.13 40.14 40.13 40.14 1.7K
15:20 40.14 40.14 40.12 40.12 3.4K
15:21 40.15 40.15 40.15 40.15 2.3K
15:22 40.15 40.16 40.15 40.16 2.0K
15:23 40.16 40.18 40.16 40.18 1.8K
15:24 40.19 40.19 40.17 40.17 1.9K
15:25 40.17 40.17 40.16 40.16 3.1K
15:26 40.15 40.16 40.15 40.16 1.1K
15:27 40.17 40.18 40.17 40.18 2.0K
15:28 40.16 40.16 40.16 40.16 0.3K
15:29 40.14 40.15 40.13 40.15 1.5K
15:30 40.13 40.13 40.09 40.09 1.7K
15:31 40.11 40.11 40.09 40.09 0.3K
15:32 40.08 40.13 40.08 40.13 1.8K
15:33 40.12 40.12 40.09 40.12 2.3K
15:34 40.12 40.12 40.11 40.11 1.8K
15:35 40.09 40.09 40.08 40.08 1.6K
15:36 40.08 40.10 40.08 40.10 3.0K
15:37 40.08 40.08 40.05 40.06 2.1K
15:38 40.06 40.07 40.06 40.07 1.9K
15:39 40.08 40.09 40.08 40.09 0.7K
15:40 40.10 40.10 40.10 40.10 0.4K
15:41 40.09 40.09 40.07 40.09 3.2K
15:42 40.10 40.10 40.07 40.07 3.4K
15:43 40.07 40.09 40.07 40.08 2.6K
15:44 40.09 40.10 40.09 40.10 0.7K
15:45 40.09 40.10 40.06 40.06 11.7K
15:46 40.06 40.10 40.06 40.10 5.5K
15:47 40.09 40.11 40.07 40.11 8.1K
15:48 40.10 40.12 40.10 40.12 5.4K
15:49 40.09 40.12 40.09 40.12 10.8K
15:50 40.13 40.14 40.11 40.13 8.4K
15:51 40.13 40.14 40.13 40.13 8.1K
15:52 40.13 40.14 40.11 40.11 9.4K
15:53 40.07 40.12 40.07 40.12 6.7K
15:54 40.12 40.18 40.11 40.14 8.5K
15:55 40.13 40.14 40.10 40.12 13.2K
15:56 40.12 40.13 40.11 40.12 10.4K
15:57 40.12 40.13 40.11 40.12 12.5K
15:58 40.12 40.12 40.10 40.10 12.8K
15:59 40.11 40.16 40.11 40.16 20.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし