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 40.63 40.63 40.63 40.63 16.1K
09:31 40.80 40.80 40.80 40.80 0.4K
09:32 40.75 40.75 40.64 40.66 1.8K
09:33 40.76 40.76 40.76 40.76 2.2K
09:35 40.73 40.75 40.73 40.74 1.1K
09:36 40.75 40.77 40.75 40.77 2.0K
09:37 40.77 40.77 40.77 40.77 3.6K
09:38 40.77 40.79 40.77 40.79 2.3K
09:39 40.77 40.78 40.77 40.78 0.3K
09:40 40.77 40.77 40.77 40.77 2.6K
09:41 40.76 40.78 40.76 40.78 3.1K
09:42 40.78 40.79 40.78 40.79 3.8K
09:43 40.76 40.76 40.76 40.76 0.9K
09:44 40.76 40.77 40.76 40.77 1.0K
09:45 40.77 40.77 40.74 40.74 3.0K
09:46 40.74 40.74 40.73 40.73 1.2K
09:47 40.73 40.73 40.73 40.73 0.2K
09:48 40.71 40.72 40.71 40.72 6.7K
09:49 40.75 40.77 40.75 40.75 2.6K
09:50 40.73 40.74 40.73 40.74 1.8K
09:51 40.74 40.74 40.71 40.71 1.8K
09:52 40.73 40.73 40.73 40.73 0.6K
09:53 40.71 40.71 40.70 40.70 1.0K
09:54 40.69 40.69 40.67 40.67 2.8K
09:55 40.67 40.67 40.67 40.67 0.3K
09:56 40.67 40.67 40.67 40.67 0.2K
09:57 40.69 40.69 40.69 40.69 0.8K
09:58 40.70 40.70 40.70 40.70 1.6K
09:59 40.67 40.67 40.66 40.66 3.1K
10:00 40.66 40.66 40.66 40.66 2.2K
10:01 40.64 40.64 40.64 40.64 0.1K
10:02 40.64 40.66 40.63 40.65 4.0K
10:03 40.65 40.66 40.65 40.66 1.9K
10:04 40.67 40.67 40.67 40.67 2.1K
10:05 40.69 40.69 40.69 40.69 0.2K
10:06 40.70 40.71 40.70 40.71 5.6K
10:07 40.73 40.73 40.72 40.72 0.8K
10:08 40.72 40.72 40.71 40.71 0.7K
10:10 40.71 40.72 40.71 40.72 0.3K
10:11 40.69 40.70 40.69 40.70 1.3K
10:12 40.72 40.72 40.72 40.72 0.5K
10:13 40.70 40.70 40.68 40.68 10.2K
10:14 40.67 40.68 40.67 40.68 20.9K
10:15 40.68 40.68 40.67 40.67 1.9K
10:16 40.65 40.65 40.65 40.65 0.5K
10:17 40.65 40.65 40.65 40.65 2.6K
10:19 40.67 40.68 40.67 40.67 1.3K
10:20 40.71 40.71 40.71 40.71 1.5K
10:24 40.73 40.73 40.73 40.73 0.5K
10:25 40.74 40.74 40.72 40.72 2.8K
10:26 40.75 40.75 40.75 40.74 1.2K
10:30 40.70 40.70 40.70 40.70 0.3K
10:31 40.71 40.71 40.71 40.71 0.5K
10:32 40.73 40.73 40.71 40.71 2.6K
10:33 40.72 40.72 40.71 40.72 3.5K
10:34 40.72 40.72 40.72 40.72 1.8K
10:36 40.72 40.73 40.70 40.70 9.5K
10:37 40.70 40.71 40.70 40.71 2.3K
10:39 40.71 40.71 40.71 40.71 1.6K
10:40 40.73 40.73 40.73 40.73 0.2K
10:41 40.75 40.75 40.74 40.74 0.6K
10:42 40.74 40.74 40.74 40.74 2.5K
10:43 40.74 40.77 40.74 40.77 0.3K
10:44 40.77 40.77 40.77 40.77 0.9K
10:47 40.76 40.76 40.76 40.76 1.6K
10:48 40.75 40.75 40.75 40.75 0.1K
10:49 40.76 40.76 40.75 40.75 1.1K
10:50 40.75 40.76 40.75 40.76 1.5K
10:51 40.76 40.76 40.74 40.74 1.3K
10:53 40.78 40.78 40.78 40.78 1.4K
10:54 40.77 40.77 40.77 40.77 1.0K
10:55 40.77 40.77 40.77 40.77 0.4K
10:59 40.79 40.79 40.79 40.79 0.3K
11:00 40.80 40.82 40.80 40.82 0.9K
11:01 40.81 40.81 40.79 40.78 0.4K
11:02 40.79 40.79 40.79 40.79 0.4K
11:03 40.80 40.82 40.80 40.82 1.1K
11:04 40.81 40.81 40.81 40.81 0.9K
11:05 40.80 40.81 40.80 40.81 1.9K
11:06 40.80 40.81 40.80 40.81 1.3K
11:07 40.82 40.84 40.82 40.84 0.8K
11:08 40.83 40.85 40.83 40.85 4.3K
11:09 40.84 40.85 40.84 40.85 2.3K
11:11 40.84 40.84 40.84 40.84 4.1K
11:12 40.86 40.86 40.86 40.85 0.8K
11:13 40.85 40.85 40.85 40.84 0.4K
11:14 40.85 40.85 40.84 40.84 1.2K
11:15 40.85 40.85 40.84 40.84 3.3K
11:17 40.84 40.84 40.84 40.84 0.5K
11:19 40.86 40.86 40.86 40.86 0.7K
11:20 40.86 40.86 40.86 40.86 2.6K
11:21 40.87 40.87 40.86 40.86 0.6K
11:22 40.87 40.90 40.87 40.90 0.6K
11:23 40.90 40.91 40.90 40.91 2.1K
11:25 40.94 40.96 40.94 40.96 1.5K
11:26 40.97 40.97 40.97 40.97 0.2K
11:27 40.97 40.97 40.97 40.97 0.4K
11:28 40.96 40.96 40.96 40.96 3.4K
11:29 40.97 40.97 40.96 40.96 13.7K
11:30 40.97 40.97 40.93 40.93 2.2K
11:32 40.94 40.94 40.94 40.94 0.9K
11:33 40.97 40.97 40.97 40.97 0.3K
11:35 40.97 40.97 40.95 40.95 2.2K
11:36 40.96 40.96 40.96 40.96 0.5K
11:37 40.95 40.95 40.93 40.93 2.9K
11:38 40.94 40.94 40.94 40.94 0.2K
11:39 40.93 40.94 40.93 40.94 1.0K
11:40 40.94 40.94 40.92 40.92 1.1K
11:41 40.92 40.92 40.91 40.91 1.1K
11:42 40.90 40.90 40.90 40.90 1.2K
11:43 40.90 40.90 40.90 40.90 0.3K
11:44 40.90 40.90 40.90 40.90 0.3K
11:45 40.90 40.91 40.90 40.91 0.6K
11:46 40.88 40.90 40.87 40.90 3.0K
11:48 40.88 40.88 40.88 40.88 0.4K
11:50 40.85 40.85 40.85 40.85 1.8K
11:51 40.86 40.87 40.86 40.87 1.5K
11:52 40.85 40.85 40.85 40.85 1.8K
11:53 40.87 40.87 40.87 40.87 0.2K
11:54 40.84 40.84 40.84 40.84 0.5K
11:55 40.84 40.84 40.83 40.84 0.9K
11:56 40.86 40.86 40.86 40.85 0.3K
11:57 40.86 40.86 40.86 40.85 0.5K
11:58 40.84 40.85 40.84 40.84 1.0K
12:03 40.81 40.81 40.81 40.81 0.3K
12:04 40.82 40.82 40.82 40.82 0.7K
12:05 40.79 40.79 40.79 40.79 0.5K
12:06 40.77 40.77 40.76 40.76 1.2K
12:07 40.75 40.78 40.75 40.78 5.4K
12:08 40.78 40.78 40.78 40.78 1.2K
12:10 40.79 40.80 40.79 40.80 0.4K
12:11 40.80 40.81 40.80 40.81 0.4K
12:12 40.82 40.82 40.79 40.79 0.5K
12:14 40.81 40.81 40.81 40.81 12.5K
12:15 40.82 40.82 40.82 40.82 0.9K
12:16 40.83 40.83 40.81 40.81 1.3K
12:17 40.81 40.81 40.80 40.80 1.3K
12:18 40.81 40.81 40.81 40.81 0.3K
12:19 40.80 40.80 40.80 40.80 0.3K
12:20 40.81 40.81 40.81 40.81 1.4K
12:21 40.80 40.80 40.80 40.80 1.2K
12:24 40.80 40.80 40.80 40.80 0.3K
12:25 40.81 40.81 40.80 40.81 1.7K
12:27 40.80 40.80 40.78 40.78 7.3K
12:28 40.80 40.80 40.78 40.78 3.2K
12:31 40.79 40.80 40.79 40.80 1.2K
12:32 40.79 40.79 40.79 40.79 0.1K
12:33 40.81 40.81 40.81 40.81 0.3K
12:34 40.81 40.81 40.81 40.81 0.4K
12:35 40.82 40.82 40.80 40.80 10.3K
12:36 40.78 40.78 40.78 40.78 0.7K
12:37 40.77 40.77 40.77 40.77 1.4K
12:38 40.77 40.77 40.77 40.77 1.2K
12:39 40.76 40.76 40.76 40.76 0.9K
12:42 40.77 40.78 40.77 40.78 0.3K
12:43 40.78 40.80 40.78 40.80 2.0K
12:44 40.80 40.80 40.80 40.80 0.3K
12:45 40.81 40.81 40.81 40.81 0.3K
12:46 40.77 40.77 40.77 40.77 29.0K
12:47 40.78 40.78 40.78 40.78 1.8K
12:49 40.79 40.79 40.79 40.79 0.2K
12:50 40.79 40.79 40.79 40.78 1.5K
12:51 40.79 40.79 40.79 40.79 1.6K
12:52 40.78 40.78 40.78 40.78 0.5K
12:53 40.79 40.79 40.79 40.79 2.0K
12:54 40.79 40.79 40.79 40.78 0.7K
12:55 40.80 40.80 40.80 40.80 1.0K
12:57 40.79 40.79 40.79 40.79 3.2K
12:58 40.79 40.80 40.79 40.80 1.6K
12:59 40.78 40.78 40.78 40.78 3.3K
13:00 40.77 40.78 40.77 40.78 0.9K
13:01 40.78 40.79 40.78 40.79 1.1K
13:02 40.79 40.79 40.79 40.79 1.5K
13:03 40.79 40.80 40.79 40.80 2.1K
13:05 40.78 40.78 40.78 40.78 0.4K
13:06 40.79 40.79 40.79 40.79 0.7K
13:07 40.80 40.80 40.80 40.80 0.9K
13:08 40.80 40.80 40.80 40.80 0.4K
13:10 40.78 40.78 40.78 40.78 2.2K
13:11 40.77 40.77 40.77 40.77 0.9K
13:12 40.76 40.76 40.76 40.76 1.5K
13:14 40.79 40.80 40.79 40.80 4.3K
13:15 40.80 40.82 40.80 40.82 0.6K
13:16 40.82 40.82 40.82 40.82 0.3K
13:17 40.83 40.83 40.83 40.83 0.3K
13:18 40.84 40.84 40.83 40.83 1.1K
13:19 40.84 40.85 40.84 40.84 0.6K
13:20 40.84 40.84 40.84 40.84 0.2K
13:21 40.83 40.85 40.83 40.85 0.9K
13:23 40.81 40.82 40.81 40.82 1.7K
13:27 40.84 40.84 40.84 40.84 1.0K
13:28 40.86 40.86 40.86 40.85 1.5K
13:29 40.85 40.86 40.85 40.85 6.7K
13:30 40.84 40.84 40.75 40.78 5.4K
13:31 40.76 40.76 40.73 40.73 1.1K
13:32 40.76 40.77 40.76 40.77 207.0K
13:33 40.73 40.74 40.72 40.74 2.7K
13:34 40.74 40.74 40.72 40.72 2.6K
13:35 40.73 40.73 40.73 40.73 2.1K
13:36 40.72 40.72 40.72 40.72 1.3K
13:38 40.74 40.74 40.73 40.73 0.8K
13:39 40.71 40.71 40.68 40.68 0.9K
13:40 40.66 40.66 40.65 40.65 0.9K
13:41 40.64 40.64 40.62 40.62 2.8K
13:43 40.65 40.65 40.65 40.65 0.9K
13:44 40.65 40.65 40.65 40.65 0.6K
13:46 40.62 40.62 40.59 40.59 2.1K
13:49 40.58 40.58 40.56 40.56 1.6K
13:50 40.54 40.54 40.54 40.54 1.8K
13:51 40.55 40.57 40.55 40.57 2.8K
13:52 40.58 40.58 40.58 40.58 0.1K
13:53 40.60 40.60 40.59 40.59 0.5K
13:54 40.59 40.59 40.59 40.59 0.7K
13:55 40.55 40.55 40.55 40.55 0.6K
13:56 40.55 40.55 40.55 40.55 0.8K
13:57 40.51 40.51 40.49 40.49 1.7K
13:58 40.49 40.50 40.49 40.50 1.6K
13:59 40.51 40.51 40.51 40.51 5.2K
14:00 40.50 40.55 40.50 40.54 5.6K
14:01 40.51 40.52 40.51 40.51 1.0K
14:02 40.50 40.50 40.50 40.50 0.3K
14:03 40.52 40.52 40.51 40.51 0.7K
14:04 40.52 40.52 40.50 40.50 1.2K
14:05 40.52 40.52 40.52 40.52 0.4K
14:06 40.53 40.55 40.53 40.53 10.5K
14:07 40.53 40.53 40.52 40.53 1.9K
14:08 40.52 40.52 40.51 40.51 0.4K
14:09 40.49 40.51 40.49 40.51 1.0K
14:10 40.54 40.55 40.54 40.55 1.9K
14:11 40.57 40.57 40.56 40.56 2.2K
14:12 40.55 40.56 40.55 40.56 1.5K
14:13 40.54 40.55 40.52 40.52 1.2K
14:14 40.54 40.55 40.54 40.55 1.2K
14:15 40.55 40.55 40.55 40.55 0.3K
14:16 40.54 40.54 40.52 40.52 0.5K
14:17 40.50 40.50 40.50 40.50 1.8K
14:18 40.48 40.48 40.48 40.48 0.3K
14:19 40.48 40.48 40.48 40.48 0.6K
14:20 40.49 40.49 40.49 40.49 0.5K
14:21 40.51 40.51 40.51 40.51 2.2K
14:22 40.52 40.53 40.52 40.53 2.9K
14:23 40.55 40.57 40.55 40.56 2.4K
14:24 40.58 40.58 40.58 40.58 0.2K
14:25 40.57 40.57 40.56 40.56 0.6K
14:26 40.56 40.57 40.56 40.57 3.4K
14:27 40.59 40.59 40.59 40.59 0.5K
14:28 40.57 40.57 40.56 40.56 0.6K
14:29 40.56 40.57 40.56 40.56 2.9K
14:30 40.55 40.55 40.55 40.55 0.4K
14:31 40.55 40.55 40.53 40.53 0.9K
14:32 40.53 40.53 40.53 40.53 0.6K
14:33 40.54 40.54 40.54 40.54 0.6K
14:34 40.54 40.54 40.54 40.53 0.8K
14:35 40.50 40.50 40.50 40.49 0.3K
14:37 40.48 40.48 40.48 40.48 0.2K
14:38 40.47 40.47 40.45 40.45 0.8K
14:40 40.45 40.46 40.45 40.46 0.4K
14:41 40.42 40.44 40.42 40.44 1.9K
14:42 40.42 40.44 40.42 40.44 1.0K
14:43 40.43 40.43 40.43 40.43 0.2K
14:44 40.43 40.43 40.43 40.43 0.2K
14:45 40.45 40.45 40.44 40.44 0.3K
14:46 40.44 40.44 40.44 40.44 1.1K
14:47 40.44 40.44 40.44 40.44 1.9K
14:48 40.43 40.43 40.43 40.42 14.8K
14:49 40.42 40.42 40.42 40.42 0.4K
14:50 40.41 40.41 40.41 40.41 0.2K
14:51 40.40 40.41 40.40 40.40 2.2K
14:52 40.41 40.41 40.41 40.41 0.6K
14:54 40.39 40.39 40.39 40.39 1.0K
14:55 40.40 40.40 40.40 40.40 0.6K
14:56 40.41 40.41 40.41 40.41 0.6K
14:57 40.40 40.40 40.40 40.40 2.1K
14:58 40.39 40.39 40.37 40.38 2.0K
14:59 40.37 40.38 40.37 40.38 1.3K
15:00 40.37 40.38 40.37 40.38 4.1K
15:01 40.39 40.39 40.39 40.39 1.2K
15:02 40.38 40.38 40.37 40.37 0.4K
15:03 40.37 40.37 40.36 40.36 3.5K
15:04 40.36 40.36 40.33 40.33 2.9K
15:05 40.34 40.36 40.34 40.35 3.7K
15:06 40.36 40.36 40.32 40.33 10.3K
15:07 40.33 40.33 40.32 40.32 3.6K
15:08 40.32 40.32 40.32 40.32 1.5K
15:09 40.32 40.32 40.31 40.31 1.0K
15:10 40.28 40.28 40.28 40.28 1.4K
15:11 40.29 40.29 40.29 40.28 4.1K
15:12 40.30 40.33 40.30 40.33 3.9K
15:13 40.35 40.36 40.35 40.36 1.4K
15:14 40.37 40.37 40.36 40.36 1.8K
15:15 40.36 40.36 40.36 40.35 2.5K
15:16 40.35 40.35 40.35 40.35 0.4K
15:17 40.35 40.35 40.35 40.35 0.4K
15:18 40.31 40.31 40.31 40.31 0.5K
15:19 40.30 40.32 40.30 40.31 0.7K
15:20 40.29 40.29 40.29 40.28 0.5K
15:21 40.29 40.30 40.29 40.30 5.6K
15:22 40.30 40.30 40.29 40.29 0.9K
15:23 40.29 40.29 40.26 40.28 403.0K
15:24 40.28 40.28 40.26 40.27 3.1K
15:25 40.25 40.25 40.25 40.24 0.2K
15:26 40.25 40.25 40.25 40.24 1.2K
15:27 40.24 40.24 40.24 40.25 2.5K
15:28 40.25 40.25 40.25 40.25 1.2K
15:29 40.24 40.25 40.24 40.24 1.6K
15:30 40.26 40.30 40.26 40.30 1.6K
15:31 40.31 40.31 40.28 40.28 1.8K
15:32 40.28 40.31 40.28 40.31 4.0K
15:33 40.31 40.33 40.30 40.30 2.9K
15:34 40.30 40.31 40.30 40.31 4.0K
15:35 40.30 40.32 40.29 40.32 19.1K
15:36 40.30 40.30 40.29 40.30 12.7K
15:37 40.28 40.28 40.28 40.28 2.0K
15:38 40.30 40.30 40.30 40.30 0.8K
15:39 40.30 40.31 40.30 40.31 1.5K
15:40 40.32 40.34 40.32 40.34 8.9K
15:41 40.34 40.35 40.34 40.35 1.8K
15:42 40.35 40.35 40.34 40.34 4.4K
15:43 40.35 40.36 40.35 40.36 2.4K
15:44 40.36 40.36 40.35 40.35 1.5K
15:45 40.36 40.36 40.36 40.36 8.6K
15:46 40.38 40.38 40.35 40.35 9.0K
15:47 40.37 40.38 40.37 40.37 2.1K
15:48 40.35 40.36 40.35 40.36 7.2K
15:49 40.37 40.37 40.37 40.37 0.4K
15:50 40.40 40.45 40.39 40.45 17.3K
15:51 40.45 40.46 40.45 40.46 7.5K
15:52 40.47 40.48 40.47 40.48 2.5K
15:53 40.47 40.47 40.46 40.46 0.7K
15:54 40.47 40.47 40.47 40.47 2.7K
15:55 40.44 40.47 40.43 40.47 2.6K
15:56 40.48 40.48 40.48 40.48 3.8K
15:57 40.48 40.48 40.46 40.46 1.9K
15:58 40.45 40.46 40.45 40.45 3.0K
15:59 40.43 40.48 40.43 40.48 8.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし