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 40.72 40.72 40.72 40.72 22.7K
09:31 40.74 40.74 40.74 40.75 2.1K
09:32 40.78 40.78 40.78 40.78 1.1K
09:33 40.75 40.75 40.75 40.75 1.1K
09:34 40.73 40.75 40.73 40.75 1.8K
09:35 40.76 40.77 40.76 40.77 4.4K
09:36 40.78 40.79 40.78 40.78 4.6K
09:37 40.78 40.81 40.78 40.81 2.4K
09:38 40.81 40.81 40.80 40.80 2.0K
09:39 40.81 40.83 40.81 40.83 3.8K
09:40 40.82 40.84 40.82 40.83 4.2K
09:41 40.83 40.83 40.83 40.83 2.6K
09:42 40.83 40.87 40.83 40.87 7.3K
09:43 40.87 40.87 40.86 40.86 2.6K
09:44 40.85 40.86 40.84 40.86 5.5K
09:45 40.86 40.86 40.85 40.85 2.7K
09:46 40.86 40.90 40.85 40.90 9.0K
09:47 40.90 40.90 40.90 40.90 1.5K
09:48 40.91 40.91 40.91 40.91 1.5K
09:49 40.92 40.92 40.92 40.92 3.5K
09:50 40.90 40.91 40.90 40.91 3.5K
09:51 40.92 40.93 40.92 40.93 3.8K
09:52 40.94 40.94 40.92 40.92 6.2K
09:53 40.93 40.95 40.92 40.94 11.2K
09:54 40.94 40.94 40.94 40.94 1.1K
09:55 40.95 40.95 40.95 40.95 0.5K
09:56 40.95 40.95 40.94 40.93 1.6K
09:57 40.94 40.94 40.94 40.94 0.8K
09:58 40.93 40.94 40.93 40.94 3.4K
09:59 40.94 40.94 40.94 40.94 0.2K
10:00 40.92 40.94 40.92 40.93 2.6K
10:01 40.94 40.94 40.94 40.94 0.8K
10:03 40.94 40.94 40.94 40.94 1.0K
10:04 40.94 40.94 40.94 40.94 0.2K
10:05 40.95 40.95 40.94 40.94 2.4K
10:06 40.95 40.95 40.95 40.95 1.2K
10:09 40.96 40.96 40.94 40.94 2.3K
10:10 40.96 40.96 40.96 40.96 1.6K
10:11 40.98 40.98 40.98 40.98 0.8K
10:12 41.00 41.00 41.00 41.00 1.9K
10:13 40.99 40.99 40.99 40.99 0.4K
10:14 40.97 40.97 40.97 40.97 1.2K
10:15 40.97 40.98 40.97 40.98 0.7K
10:16 40.98 41.00 40.98 41.00 1.4K
10:17 41.00 41.01 40.87 40.87 13.4K
10:18 40.87 40.89 40.86 40.86 2.9K
10:19 40.84 40.84 40.83 40.84 1.0K
10:20 40.81 40.84 40.81 40.84 1.0K
10:21 40.85 40.87 40.85 40.87 2.7K
10:22 40.89 40.89 40.89 40.89 0.5K
10:23 40.87 40.87 40.87 40.87 0.6K
10:26 40.84 40.84 40.84 40.84 1.4K
10:28 40.84 40.88 40.84 40.88 1.4K
10:29 40.87 40.87 40.87 40.87 0.8K
10:31 40.88 40.88 40.88 40.88 0.5K
10:32 40.88 40.88 40.88 40.88 0.6K
10:33 40.90 40.90 40.90 40.90 0.5K
10:34 40.89 40.90 40.89 40.90 2.0K
10:35 40.87 40.87 40.87 40.87 1.0K
10:36 40.90 40.90 40.90 40.90 0.9K
10:37 40.89 40.89 40.89 40.89 0.7K
10:38 40.86 40.86 40.86 40.86 0.8K
10:39 40.84 40.84 40.84 40.84 0.3K
10:40 40.86 40.86 40.86 40.86 0.4K
10:41 40.87 40.87 40.87 40.87 1.1K
10:44 40.95 40.95 40.95 40.95 0.5K
10:45 40.94 40.95 40.93 40.92 4.7K
10:46 40.92 40.92 40.82 40.89 9.6K
10:47 40.90 40.90 40.90 40.90 1.4K
10:48 40.87 40.87 40.87 40.87 0.4K
10:49 40.88 40.90 40.88 40.90 0.6K
10:51 40.85 40.90 40.85 40.90 1.9K
10:52 40.91 40.91 40.91 40.91 0.4K
10:53 40.91 40.93 40.91 40.92 1.5K
10:54 40.93 40.94 40.93 40.94 0.3K
10:55 40.94 40.94 40.94 40.94 0.9K
10:56 40.96 40.96 40.96 40.96 0.6K
10:58 40.95 40.95 40.94 40.94 0.8K
11:00 40.96 40.96 40.96 40.96 0.7K
11:01 40.96 40.96 40.94 40.94 3.3K
11:02 40.95 40.95 40.95 40.95 1.7K
11:03 40.95 40.95 40.94 40.94 1.5K
11:04 40.95 40.98 40.95 40.98 0.9K
11:06 40.97 40.97 40.94 40.94 0.8K
11:07 40.94 40.94 40.94 40.94 0.4K
11:08 40.95 40.96 40.95 40.96 0.8K
11:11 40.98 40.98 40.94 40.94 1.3K
11:13 40.97 40.97 40.97 40.97 0.1K
11:14 40.96 40.98 40.96 40.97 0.8K
11:15 40.96 40.96 40.96 40.96 0.1K
11:17 40.97 40.98 40.97 40.98 1.2K
11:18 40.98 40.98 40.98 40.98 2.5K
11:19 40.98 40.98 40.98 40.98 0.1K
11:20 40.99 40.99 40.99 40.99 0.4K
11:21 41.00 41.00 40.99 40.99 1.9K
11:23 41.00 41.00 41.00 41.00 0.7K
11:24 41.01 41.01 41.00 41.00 0.4K
11:25 40.98 40.98 40.98 40.98 1.1K
11:27 40.97 40.99 40.97 40.99 0.9K
11:28 40.97 40.97 40.97 40.97 0.2K
11:29 40.97 40.97 40.97 40.97 1.0K
11:30 40.97 40.97 40.97 40.97 0.1K
11:31 40.97 41.00 40.97 41.00 2.6K
11:32 41.01 41.01 41.00 41.00 1.1K
11:33 41.00 41.00 40.99 40.99 2.5K
11:34 41.00 41.00 40.98 40.98 1.0K
11:35 40.98 40.98 40.98 40.98 1.1K
11:36 40.98 40.98 40.98 40.98 0.1K
11:37 40.96 40.97 40.95 40.95 6.5K
11:38 40.96 40.96 40.96 40.96 0.2K
11:39 40.96 40.97 40.96 40.97 0.8K
11:40 40.97 40.98 40.97 40.98 1.3K
11:41 40.98 40.98 40.98 40.98 0.4K
11:42 40.98 40.98 40.97 40.97 0.7K
11:43 40.97 40.99 40.97 40.99 2.5K
11:44 40.99 40.99 40.99 40.99 0.1K
11:45 40.99 41.02 40.99 41.02 5.6K
11:46 41.02 41.02 41.00 41.00 3.6K
11:47 40.97 40.97 40.97 40.97 3.0K
11:49 40.97 40.97 40.97 40.97 1.5K
11:50 40.99 40.99 40.99 40.99 0.9K
11:51 40.98 40.98 40.96 40.96 2.7K
11:52 40.98 40.98 40.98 40.98 1.6K
11:55 40.99 41.00 40.99 41.00 1.8K
11:59 40.98 40.99 40.98 40.99 1.2K
12:00 40.99 41.00 40.99 41.00 2.7K
12:05 41.02 41.02 41.02 41.02 0.6K
12:06 41.02 41.02 41.02 41.02 0.6K
12:07 41.02 41.02 41.02 41.02 3.5K
12:09 41.00 41.00 41.00 40.99 0.4K
12:11 41.01 41.01 41.01 41.01 1.0K
12:12 41.01 41.01 41.01 41.01 0.4K
12:13 41.00 41.00 41.00 41.00 0.5K
12:15 41.01 41.01 41.01 41.01 1.1K
12:17 41.03 41.03 41.01 41.01 0.7K
12:21 41.02 41.02 41.02 41.02 2.4K
12:22 41.03 41.03 41.03 41.03 0.1K
12:23 41.05 41.05 41.05 41.05 0.7K
12:24 41.05 41.06 41.04 41.06 2.1K
12:25 41.07 41.07 41.06 41.06 2.0K
12:27 41.07 41.07 41.07 41.07 0.6K
12:28 41.04 41.04 41.04 41.04 0.8K
12:31 41.06 41.06 41.05 41.06 2.3K
12:32 41.06 41.06 41.06 41.06 0.6K
12:34 41.03 41.04 41.03 41.04 2.8K
12:36 41.03 41.04 41.03 41.04 0.5K
12:37 41.04 41.04 41.03 41.03 1.6K
12:38 41.01 41.01 41.01 41.01 1.1K
12:39 41.02 41.02 41.02 41.02 0.6K
12:41 41.00 41.00 40.99 40.99 0.6K
12:42 41.01 41.01 41.01 41.01 0.7K
12:43 41.02 41.02 41.02 41.02 0.2K
12:44 41.04 41.04 41.04 41.04 10.5K
12:45 41.05 41.05 41.05 41.05 0.7K
12:46 41.05 41.05 41.05 41.05 0.2K
12:47 41.05 41.05 41.05 41.05 0.4K
12:52 41.02 41.02 40.99 41.00 1.2K
12:54 40.98 40.98 40.98 40.98 0.6K
12:56 40.96 40.96 40.96 40.96 0.5K
12:57 40.95 40.95 40.94 40.94 1.9K
12:59 40.95 40.95 40.95 40.95 0.7K
13:00 40.95 40.95 40.95 40.95 1.1K
13:01 40.94 40.94 40.94 40.94 0.5K
13:03 40.98 40.98 40.98 40.98 0.4K
13:04 40.99 40.99 40.99 40.99 0.3K
13:05 41.00 41.00 41.00 41.00 0.2K
13:06 41.00 41.00 41.00 41.00 0.8K
13:07 41.00 41.00 40.99 40.99 0.7K
13:08 40.99 40.99 40.99 40.99 0.8K
13:10 40.98 40.98 40.98 40.98 1.0K
13:12 40.97 40.97 40.97 40.97 0.2K
13:13 40.97 40.97 40.97 40.97 0.3K
13:15 40.96 40.96 40.96 40.96 0.7K
13:16 40.97 40.97 40.96 40.96 2.6K
13:17 40.92 40.92 40.92 40.92 1.3K
13:20 40.93 40.93 40.92 40.92 2.2K
13:22 40.94 40.94 40.92 40.92 0.5K
13:23 40.91 40.91 40.90 40.90 1.1K
13:24 40.90 40.91 40.90 40.91 25.6K
13:25 40.91 40.91 40.91 40.91 0.1K
13:26 40.89 40.89 40.89 40.89 1.3K
13:30 40.91 40.91 40.91 40.91 9.2K
13:31 40.91 40.91 40.91 40.91 0.9K
13:32 40.91 40.91 40.90 40.90 16.9K
13:33 40.90 40.91 40.90 40.91 1.8K
13:34 40.90 40.91 40.90 40.91 1.6K
13:35 40.89 40.89 40.89 40.89 0.5K
13:36 40.89 40.89 40.88 40.88 1.0K
13:37 40.91 40.92 40.91 40.92 3.2K
13:38 40.93 40.93 40.93 40.92 0.9K
13:39 40.93 40.93 40.93 40.93 1.6K
13:40 40.94 40.95 40.94 40.95 4.6K
13:41 40.96 40.96 40.96 40.96 0.1K
13:42 40.95 40.95 40.95 40.95 0.6K
13:43 40.95 40.95 40.95 40.95 9.5K
13:44 40.95 40.95 40.95 40.95 0.3K
13:46 40.95 40.95 40.95 40.95 5.1K
13:47 40.95 40.96 40.95 40.96 3.1K
13:48 40.95 40.96 40.95 40.96 0.8K
13:49 40.96 40.96 40.96 40.96 0.6K
13:50 40.97 40.97 40.97 40.97 2.0K
13:51 40.95 40.95 40.95 40.95 0.5K
13:53 40.91 40.91 40.88 40.88 2.3K
13:54 40.88 40.89 40.87 40.87 1.7K
13:55 40.89 40.89 40.89 40.89 0.4K
13:58 40.93 40.93 40.93 40.92 1.0K
13:59 40.93 40.93 40.93 40.92 2.4K
14:00 40.92 40.92 40.92 40.92 1.0K
14:01 40.91 40.92 40.91 40.92 0.7K
14:02 40.92 40.92 40.92 40.92 8.0K
14:03 40.91 40.91 40.91 40.91 1.5K
14:07 40.91 40.92 40.90 40.92 1.2K
14:08 40.93 40.93 40.93 40.93 1.0K
14:09 40.92 40.92 40.92 40.92 1.6K
14:10 40.93 40.93 40.93 40.92 3.2K
14:12 40.90 40.90 40.90 40.90 0.1K
14:13 40.90 40.90 40.90 40.90 1.5K
14:14 40.89 40.89 40.89 40.89 0.2K
14:15 40.88 40.88 40.88 40.88 5.6K
14:16 40.89 40.89 40.89 40.89 0.4K
14:17 40.89 40.89 40.89 40.89 0.1K
14:19 40.90 40.90 40.88 40.88 2.5K
14:20 40.87 40.88 40.87 40.88 0.9K
14:21 40.88 40.88 40.88 40.88 1.3K
14:22 40.89 40.89 40.89 40.89 1.6K
14:23 40.90 40.90 40.90 40.90 0.9K
14:24 40.90 40.90 40.89 40.89 0.9K
14:25 40.93 40.93 40.92 40.91 3.0K
14:26 40.92 40.92 40.92 40.92 0.4K
14:27 40.89 40.89 40.87 40.87 20.0K
14:28 40.89 40.89 40.89 40.88 21.5K
14:29 40.89 40.89 40.89 40.89 0.1K
14:30 40.89 40.89 40.89 40.89 0.5K
14:31 40.90 40.92 40.90 40.92 13.0K
14:32 40.92 40.92 40.92 40.93 0.6K
14:33 40.93 40.94 40.93 40.94 0.4K
14:34 40.93 40.94 40.93 40.93 2.7K
14:36 40.94 40.94 40.94 40.94 1.0K
14:37 40.92 40.92 40.92 40.92 0.9K
14:39 40.93 40.93 40.93 40.92 1.0K
14:40 40.93 40.94 40.93 40.94 0.6K
14:41 40.94 40.94 40.94 40.94 0.8K
14:42 40.95 40.95 40.95 40.95 1.2K
14:45 40.97 40.98 40.97 40.98 2.9K
14:46 40.99 40.99 40.99 40.99 0.4K
14:48 40.97 40.97 40.95 40.95 3.7K
14:49 40.95 40.95 40.95 40.95 1.3K
14:50 40.96 40.97 40.96 40.97 1.1K
14:51 40.97 40.97 40.97 40.96 1.1K
14:53 40.97 40.97 40.97 40.97 2.4K
14:54 40.97 40.98 40.97 40.98 1.0K
14:55 40.98 40.98 40.98 40.98 0.5K
14:56 40.98 40.98 40.98 40.98 4.6K
14:57 40.97 40.97 40.97 40.97 2.2K
14:58 40.98 40.99 40.98 40.99 3.3K
15:00 40.97 40.97 40.97 40.97 0.8K
15:01 40.97 40.97 40.95 40.95 4.9K
15:02 40.95 40.96 40.95 40.95 39.2K
15:03 40.94 40.95 40.94 40.95 2.4K
15:04 40.94 40.96 40.94 40.96 1.5K
15:05 40.96 40.96 40.96 40.96 5.1K
15:06 40.95 40.96 40.95 40.95 1.6K
15:07 40.96 40.96 40.96 40.96 0.8K
15:08 40.96 40.96 40.95 40.96 2.0K
15:09 40.95 40.95 40.95 40.95 0.7K
15:10 40.95 40.95 40.95 40.95 1.9K
15:12 40.95 40.95 40.94 40.94 2.2K
15:13 40.96 40.97 40.96 40.97 1.1K
15:14 40.98 40.99 40.98 40.99 0.9K
15:15 40.98 40.99 40.98 40.99 0.8K
15:16 40.99 41.00 40.99 41.00 2.5K
15:17 40.98 41.00 40.98 41.00 3.9K
15:19 41.01 41.01 41.01 41.01 2.0K
15:20 41.00 41.03 40.99 40.99 54.5K
15:21 40.99 41.00 40.99 41.00 5.8K
15:22 41.00 41.00 41.00 41.00 4.1K
15:23 41.01 41.01 40.98 40.98 17.2K
15:24 40.97 40.98 40.97 40.98 3.3K
15:25 40.97 40.98 40.96 40.96 12.0K
15:26 40.96 40.97 40.96 40.96 1.3K
15:27 40.96 40.96 40.95 40.95 2.3K
15:28 40.95 40.95 40.95 40.95 0.2K
15:29 40.96 40.98 40.96 40.98 4.1K
15:30 40.98 40.99 40.98 40.99 1.7K
15:31 41.00 41.00 40.98 40.98 1.9K
15:32 40.98 40.99 40.98 40.99 0.5K
15:33 40.99 40.99 40.99 40.99 1.1K
15:34 40.98 40.98 40.98 40.98 0.7K
15:35 40.97 40.97 40.96 40.97 1.1K
15:36 40.98 40.99 40.96 40.96 2.3K
15:37 40.98 40.98 40.98 40.98 0.3K
15:39 40.97 40.97 40.96 40.96 10.2K
15:40 40.97 40.97 40.95 40.95 4.1K
15:41 40.97 40.97 40.97 40.97 3.1K
15:42 40.95 40.96 40.95 40.96 3.9K
15:43 40.97 40.97 40.97 40.97 1.2K
15:44 40.96 40.97 40.96 40.97 0.5K
15:45 40.96 40.97 40.95 40.95 3.2K
15:46 40.95 40.95 40.94 40.94 4.8K
15:47 40.93 40.94 40.93 40.94 3.8K
15:48 40.94 40.95 40.94 40.94 4.8K
15:49 40.94 40.94 40.94 40.94 4.8K
15:50 40.96 40.97 40.94 40.97 7.2K
15:51 40.97 40.97 40.96 40.96 5.5K
15:52 40.96 40.97 40.96 40.97 1.8K
15:53 40.97 40.97 40.97 40.97 2.5K
15:54 40.97 40.97 40.95 40.95 5.1K
15:55 40.94 40.94 40.93 40.93 5.7K
15:56 40.94 40.94 40.93 40.94 2.3K
15:57 40.95 40.95 40.94 40.94 4.0K
15:58 40.95 40.95 40.93 40.94 13.2K
15:59 40.94 40.96 40.94 40.95 244.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし