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 40.43 40.75 40.35 40.35 17.9K
09:32 40.41 40.41 40.39 40.39 1.2K
09:33 40.41 40.41 40.41 40.41 0.6K
09:34 40.38 40.42 40.38 40.43 3.4K
09:35 40.42 40.43 40.42 40.43 7.1K
09:37 40.38 40.39 40.37 40.37 5.0K
09:38 40.39 40.39 40.39 40.39 1.2K
09:39 40.42 40.42 40.42 40.42 3.8K
09:41 40.36 40.36 40.33 40.33 3.6K
09:42 40.32 40.33 40.32 40.33 2.2K
09:43 40.35 40.35 40.35 40.35 1.2K
09:44 40.35 40.37 40.35 40.37 3.6K
09:45 40.42 40.42 40.42 40.42 1.2K
09:47 40.33 40.33 40.33 40.33 1.4K
09:50 40.42 40.42 40.40 40.40 0.4K
09:51 40.43 40.43 40.43 40.42 2.1K
09:52 40.39 40.40 40.39 40.40 1.5K
09:53 40.42 40.42 40.42 40.42 0.7K
09:55 40.43 40.43 40.40 40.40 3.9K
09:58 40.38 40.42 40.38 40.42 5.2K
09:59 40.41 40.41 40.41 40.41 0.7K
10:00 40.40 40.40 40.40 40.40 1.5K
10:01 40.41 40.44 40.41 40.44 3.9K
10:02 40.45 40.45 40.43 40.43 3.3K
10:03 40.45 40.49 40.44 40.49 3.8K
10:05 40.50 40.50 40.50 40.50 161.1K
10:06 40.54 40.54 40.50 40.50 2.5K
10:09 40.50 40.50 40.49 40.49 1.2K
10:10 40.49 40.49 40.49 40.49 6.4K
10:11 40.48 40.48 40.48 40.48 0.7K
10:12 40.45 40.45 40.43 40.43 0.6K
10:13 40.44 40.47 40.44 40.47 0.5K
10:14 40.46 40.48 40.46 40.48 4.6K
10:15 40.47 40.47 40.47 40.47 0.5K
10:17 40.45 40.45 40.43 40.43 3.1K
10:18 40.43 40.43 40.43 40.43 2.5K
10:20 40.49 40.51 40.49 40.51 0.5K
10:21 40.47 40.47 40.47 40.47 1.0K
10:23 40.51 40.51 40.47 40.47 0.7K
10:24 40.47 40.47 40.47 40.47 0.1K
10:25 40.50 40.50 40.50 40.49 0.5K
10:26 40.50 40.51 40.50 40.51 0.5K
10:27 40.52 40.52 40.52 40.52 0.4K
10:28 40.53 40.54 40.53 40.54 0.8K
10:29 40.55 40.55 40.54 40.54 1.2K
10:30 40.54 40.54 40.51 40.52 0.7K
10:31 40.52 40.52 40.52 40.52 0.1K
10:32 40.53 40.53 40.53 40.53 0.4K
10:33 40.53 40.53 40.53 40.53 1.1K
10:35 40.52 40.54 40.52 40.54 0.9K
10:38 40.54 40.54 40.54 40.54 0.6K
10:39 40.55 40.55 40.53 40.53 0.8K
10:40 40.53 40.53 40.52 40.52 2.1K
10:41 40.53 40.54 40.53 40.54 1.1K
10:43 40.55 40.55 40.55 40.55 0.6K
10:45 40.56 40.56 40.56 40.56 3.6K
10:47 40.57 40.58 40.57 40.58 1.0K
10:48 40.57 40.58 40.57 40.58 1.3K
10:49 40.58 40.59 40.58 40.59 1.5K
10:50 40.59 40.59 40.59 40.59 0.7K
10:53 40.62 40.62 40.62 40.62 0.2K
10:54 40.63 40.63 40.63 40.63 4.0K
10:55 40.62 40.62 40.60 40.60 2.8K
10:56 40.60 40.60 40.60 40.60 1.3K
10:57 40.57 40.57 40.57 40.57 0.4K
10:59 40.56 40.56 40.56 40.56 0.3K
11:00 40.55 40.55 40.55 40.55 0.5K
11:02 40.51 40.51 40.50 40.50 0.6K
11:03 40.50 40.50 40.48 40.48 2.8K
11:04 40.51 40.52 40.51 40.52 0.6K
11:05 40.49 40.49 40.49 40.49 2.0K
11:06 40.49 40.49 40.48 40.48 2.2K
11:09 40.50 40.50 40.50 40.49 1.8K
11:10 40.50 40.51 40.50 40.51 1.1K
11:12 40.48 40.48 40.48 40.48 0.5K
11:14 40.48 40.48 40.47 40.48 1.7K
11:16 40.49 40.49 40.49 40.49 0.4K
11:17 40.47 40.47 40.44 40.47 2.0K
11:18 40.47 40.47 40.47 40.47 0.8K
11:19 40.49 40.49 40.48 40.48 1.2K
11:20 40.49 40.49 40.46 40.48 2.2K
11:21 40.48 40.50 40.48 40.50 1.8K
11:22 40.51 40.51 40.50 40.50 1.0K
11:23 40.50 40.50 40.46 40.46 0.8K
11:24 40.45 40.46 40.45 40.46 1.1K
11:25 40.45 40.45 40.43 40.43 1.9K
11:26 40.43 40.43 40.40 40.40 1.4K
11:27 40.38 40.38 40.38 40.38 1.4K
11:28 40.36 40.36 40.35 40.35 1.2K
11:29 40.34 40.36 40.34 40.36 5.0K
11:31 40.37 40.37 40.36 40.36 1.0K
11:32 40.38 40.39 40.36 40.39 1.6K
11:33 40.40 40.40 40.40 40.40 2.1K
11:36 40.42 40.42 40.42 40.42 2.4K
11:37 40.39 40.39 40.38 40.39 1.8K
11:38 40.38 40.38 40.35 40.34 3.5K
11:39 40.34 40.34 40.32 40.32 1.8K
11:41 40.32 40.32 40.26 40.29 5.3K
11:42 40.26 40.29 40.26 40.29 2.3K
11:44 40.29 40.31 40.29 40.31 1.9K
11:45 40.26 40.26 40.26 40.26 0.4K
11:46 40.20 40.20 40.20 40.20 2.2K
11:52 40.15 40.15 40.15 40.15 1.3K
11:53 40.14 40.14 40.14 40.14 0.6K
11:55 40.15 40.19 40.15 40.19 4.3K
11:58 40.18 40.18 40.18 40.18 0.8K
11:59 40.16 40.16 40.16 40.16 0.3K
12:00 40.10 40.10 40.10 40.10 0.9K
12:01 40.12 40.16 40.12 40.16 1.3K
12:03 40.12 40.13 40.12 40.12 4.0K
12:04 40.15 40.15 40.15 40.15 1.2K
12:05 40.17 40.19 40.17 40.19 2.1K
12:06 40.15 40.15 40.13 40.13 2.9K
12:07 40.16 40.19 40.15 40.15 8.6K
12:08 40.13 40.13 40.13 40.13 1.1K
12:09 40.11 40.13 40.11 40.13 2.6K
12:10 40.14 40.14 40.14 40.14 0.3K
12:11 40.03 40.08 40.03 40.08 1.6K
12:13 40.07 40.11 40.07 40.10 5.0K
12:14 40.09 40.11 40.09 40.11 1.1K
12:15 40.12 40.15 40.12 40.15 1.3K
12:16 40.15 40.17 40.15 40.17 0.8K
12:17 40.16 40.17 40.16 40.17 0.9K
12:18 40.17 40.17 40.17 40.17 0.5K
12:19 40.15 40.23 40.15 40.23 2.5K
12:22 40.27 40.27 40.27 40.27 0.7K
12:24 40.20 40.23 40.20 40.23 12.8K
12:25 40.22 40.22 40.18 40.18 5.7K
12:27 40.16 40.16 40.14 40.14 0.9K
12:28 40.17 40.17 40.17 40.17 0.4K
12:29 40.17 40.17 40.17 40.17 0.8K
12:30 40.17 40.17 40.15 40.15 1.4K
12:31 40.23 40.23 40.23 40.23 0.6K
12:32 40.21 40.24 40.21 40.24 0.6K
12:33 40.24 40.24 40.24 40.24 1.4K
12:35 40.28 40.28 40.28 40.28 0.9K
12:38 40.27 40.27 40.27 40.27 0.4K
12:39 40.24 40.24 40.24 40.24 1.1K
12:40 40.25 40.25 40.25 40.25 0.5K
12:41 40.26 40.26 40.26 40.26 0.2K
12:43 40.24 40.24 40.24 40.24 0.4K
12:45 40.31 40.31 40.31 40.31 0.7K
12:46 40.27 40.30 40.27 40.30 1.0K
12:47 40.31 40.31 40.31 40.31 3.1K
12:48 40.30 40.32 40.30 40.32 1.5K
12:50 40.28 40.28 40.28 40.28 0.9K
12:51 40.24 40.24 40.24 40.24 1.1K
12:52 40.22 40.22 40.22 40.22 0.9K
12:53 40.22 40.24 40.22 40.24 1.4K
12:54 40.28 40.28 40.28 40.28 2.4K
12:55 40.28 40.28 40.28 40.28 1.8K
12:57 40.22 40.24 40.22 40.24 0.6K
12:58 40.24 40.24 40.21 40.21 1.2K
13:00 40.27 40.39 40.27 40.34 29.5K
13:01 40.27 40.27 40.26 40.27 1.6K
13:02 40.26 40.28 40.25 40.28 2.4K
13:03 40.25 40.25 40.21 40.21 0.9K
13:04 40.24 40.27 40.24 40.27 0.9K
13:05 40.25 40.26 40.25 40.26 2.3K
13:06 40.24 40.24 40.21 40.23 4.7K
13:07 40.25 40.26 40.25 40.26 6.1K
13:08 40.24 40.26 40.23 40.25 4.2K
13:09 40.24 40.26 40.24 40.26 1.7K
13:10 40.27 40.27 40.27 40.27 1.7K
13:11 40.26 40.27 40.26 40.27 70.3K
13:12 40.25 40.26 40.25 40.26 1.7K
13:13 40.28 40.30 40.28 40.30 3.6K
13:14 40.30 40.30 40.27 40.28 6.9K
13:17 40.25 40.25 40.25 40.25 1.0K
13:18 40.28 40.31 40.28 40.31 2.4K
13:19 40.30 40.31 40.30 40.31 0.9K
13:20 40.31 40.31 40.31 40.31 0.5K
13:21 40.32 40.35 40.32 40.35 1.1K
13:23 40.34 40.34 40.34 40.34 0.7K
13:25 40.34 40.34 40.34 40.34 0.5K
13:27 40.32 40.34 40.32 40.34 0.3K
13:28 40.33 40.33 40.33 40.33 0.5K
13:29 40.28 40.28 40.28 40.28 1.0K
13:32 40.31 40.31 40.31 40.31 0.4K
13:34 40.32 40.32 40.31 40.32 1.8K
13:35 40.33 40.34 40.33 40.34 0.6K
13:37 40.33 40.33 40.33 40.33 2.4K
13:40 40.30 40.30 40.28 40.28 1.1K
13:41 40.30 40.32 40.30 40.32 2.1K
13:42 40.33 40.35 40.33 40.35 1.8K
13:44 40.32 40.32 40.32 40.32 0.8K
13:46 40.32 40.32 40.31 40.31 1.7K
13:47 40.31 40.31 40.29 40.30 3.4K
13:48 40.30 40.30 40.30 40.30 1.1K
13:49 40.34 40.34 40.33 40.34 2.9K
13:50 40.35 40.35 40.35 40.35 0.9K
13:52 40.37 40.37 40.37 40.37 0.3K
13:53 40.38 40.40 40.38 40.40 1.8K
13:55 40.38 40.38 40.38 40.38 7.1K
13:57 40.38 40.38 40.38 40.38 0.3K
13:58 40.38 40.38 40.38 40.38 0.2K
13:59 40.38 40.38 40.38 40.38 2.3K
14:00 40.39 40.39 40.39 40.39 1.4K
14:03 40.38 40.38 40.38 40.38 0.6K
14:06 40.39 40.39 40.39 40.39 1.1K
14:08 40.40 40.40 40.40 40.40 2.3K
14:11 40.39 40.39 40.39 40.39 0.2K
14:12 40.37 40.37 40.37 40.37 1.5K
14:13 40.38 40.38 40.38 40.38 0.6K
14:15 40.37 40.39 40.37 40.39 2.0K
14:16 40.40 40.40 40.40 40.40 0.4K
14:18 40.39 40.39 40.39 40.39 0.7K
14:19 40.39 40.39 40.39 40.39 0.6K
14:20 40.41 40.42 40.41 40.42 1.1K
14:21 40.43 40.44 40.43 40.43 2.7K
14:22 40.43 40.45 40.43 40.45 8.7K
14:24 40.43 40.43 40.43 40.43 0.4K
14:26 40.43 40.43 40.41 40.42 21.5K
14:27 40.44 40.44 40.43 40.43 1.2K
14:29 40.44 40.44 40.44 40.44 0.2K
14:30 40.44 40.44 40.44 40.44 0.7K
14:31 40.45 40.45 40.45 40.45 0.7K
14:32 40.46 40.46 40.46 40.46 1.7K
14:33 40.46 40.46 40.45 40.45 1.7K
14:34 40.46 40.46 40.46 40.46 1.6K
14:35 40.45 40.45 40.45 40.45 0.3K
14:36 40.45 40.45 40.45 40.45 0.3K
14:37 40.46 40.46 40.45 40.45 1.7K
14:41 40.45 40.45 40.45 40.45 0.9K
14:43 40.47 40.47 40.46 40.47 1.2K
14:44 40.48 40.48 40.46 40.46 20.3K
14:45 40.46 40.47 40.46 40.46 2.4K
14:46 40.46 40.47 40.46 40.46 3.4K
14:47 40.45 40.45 40.45 40.45 0.3K
14:48 40.45 40.45 40.43 40.43 2.1K
14:49 40.44 40.46 40.44 40.46 6.9K
14:50 40.46 40.46 40.44 40.44 3.5K
14:51 40.45 40.45 40.45 40.45 1.0K
14:52 40.45 40.47 40.45 40.47 2.9K
14:53 40.46 40.46 40.46 40.46 1.2K
14:54 40.47 40.47 40.47 40.47 0.2K
14:55 40.46 40.46 40.46 40.46 0.6K
14:56 40.46 40.47 40.46 40.47 1.0K
14:57 40.47 40.47 40.46 40.46 0.7K
14:58 40.46 40.47 40.46 40.47 0.8K
14:59 40.47 40.47 40.47 40.47 10.7K
15:00 40.47 40.48 40.47 40.48 0.7K
15:01 40.49 40.49 40.48 40.48 8.6K
15:02 40.48 40.49 40.48 40.49 2.7K
15:03 40.49 40.49 40.49 40.49 0.3K
15:04 40.49 40.49 40.48 40.49 3.1K
15:05 40.50 40.50 40.48 40.48 0.8K
15:06 40.50 40.50 40.50 40.49 1.0K
15:07 40.50 40.52 40.50 40.52 0.7K
15:08 40.52 40.52 40.51 40.51 1.9K
15:09 40.51 40.52 40.51 40.52 1.2K
15:10 40.53 40.53 40.51 40.51 1.9K
15:11 40.52 40.52 40.52 40.52 1.6K
15:12 40.51 40.52 40.51 40.52 1.8K
15:13 40.53 40.55 40.53 40.55 0.5K
15:14 40.54 40.54 40.54 40.54 0.4K
15:15 40.54 40.54 40.51 40.51 2.8K
15:16 40.51 40.51 40.50 40.50 4.3K
15:17 40.49 40.52 40.49 40.52 1.8K
15:18 40.51 40.51 40.51 40.51 0.5K
15:19 40.50 40.50 40.50 40.49 1.1K
15:20 40.50 40.50 40.50 40.50 1.0K
15:21 40.51 40.51 40.51 40.51 0.9K
15:22 40.52 40.52 40.52 40.52 1.2K
15:24 40.53 40.53 40.52 40.52 1.6K
15:25 40.51 40.51 40.49 40.49 1.1K
15:26 40.49 40.49 40.48 40.48 1.8K
15:27 40.49 40.49 40.49 40.49 1.2K
15:28 40.50 40.50 40.50 40.50 1.1K
15:29 40.48 40.48 40.47 40.47 3.7K
15:31 40.46 40.46 40.46 40.46 0.3K
15:32 40.45 40.45 40.43 40.45 1.6K
15:33 40.46 40.48 40.46 40.48 5.2K
15:34 40.47 40.47 40.46 40.46 1.4K
15:35 40.47 40.47 40.47 40.47 0.5K
15:36 40.46 40.47 40.46 40.46 4.4K
15:38 40.47 40.47 40.47 40.46 0.5K
15:39 40.48 40.48 40.48 40.48 0.6K
15:40 40.49 40.49 40.49 40.50 0.4K
15:41 40.49 40.50 40.49 40.50 6.1K
15:42 40.50 40.51 40.50 40.50 1.4K
15:43 40.49 40.53 40.49 40.53 5.9K
15:44 40.52 40.52 40.51 40.51 3.1K
15:45 40.51 40.51 40.50 40.51 0.8K
15:46 40.50 40.50 40.50 40.50 1.0K
15:47 40.50 40.50 40.48 40.48 3.4K
15:49 40.46 40.46 40.46 40.46 2.3K
15:50 40.45 40.45 40.42 40.42 1.3K
15:51 40.41 40.45 40.41 40.45 1.3K
15:52 40.46 40.46 40.45 40.45 4.5K
15:54 40.46 40.46 40.46 40.46 2.4K
15:55 40.40 40.40 40.39 40.39 2.5K
15:57 40.39 40.39 40.38 40.38 1.3K
15:58 40.37 40.37 40.36 40.37 1.8K
15:59 40.38 40.39 40.38 40.39 7.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし