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 40.91 40.91 40.85 40.85 20.8K
09:32 40.85 40.85 40.85 40.85 1.1K
09:33 40.80 40.80 40.80 40.80 1.0K
09:34 40.85 40.85 40.82 40.82 2.5K
09:37 40.79 40.81 40.79 40.81 2.7K
09:38 40.79 40.82 40.79 40.82 5.8K
09:40 40.79 40.79 40.79 40.79 1.1K
09:41 40.81 40.83 40.81 40.83 0.7K
09:42 40.85 40.85 40.85 40.85 1.0K
09:43 40.89 40.89 40.84 40.84 1.2K
09:45 40.87 40.87 40.85 40.85 3.6K
09:46 40.84 40.84 40.84 40.84 0.3K
09:47 40.85 40.85 40.85 40.85 1.0K
09:48 40.87 40.87 40.87 40.87 0.8K
09:52 40.90 40.92 40.90 40.92 0.8K
09:53 40.93 40.94 40.93 40.94 0.9K
09:55 40.92 40.94 40.92 40.94 1.0K
09:56 40.93 40.93 40.90 40.90 0.7K
09:57 40.90 40.90 40.90 40.90 1.2K
09:58 40.88 40.88 40.88 40.88 2.1K
09:59 40.89 40.89 40.89 40.89 0.5K
10:00 40.92 40.93 40.92 40.93 3.1K
10:01 40.93 40.95 40.93 40.95 1.8K
10:02 40.94 40.95 40.93 40.95 16.3K
10:03 40.95 40.95 40.95 40.95 2.0K
10:04 40.92 40.92 40.92 40.92 0.4K
10:05 40.94 40.95 40.94 40.95 2.5K
10:06 40.95 40.95 40.95 40.95 5.8K
10:07 40.89 40.89 40.89 40.89 22.3K
10:08 40.89 40.92 40.89 40.92 1.0K
10:10 40.93 40.93 40.92 40.92 4.6K
10:11 40.96 40.96 40.96 40.96 0.9K
10:12 40.97 40.98 40.97 40.97 1.2K
10:13 40.97 40.97 40.97 40.97 0.9K
10:16 40.94 40.94 40.92 40.93 0.7K
10:17 40.92 40.95 40.92 40.93 1.5K
10:18 40.91 40.91 40.91 40.91 0.3K
10:19 40.91 40.92 40.91 40.92 1.3K
10:20 40.91 40.91 40.91 40.91 0.6K
10:22 40.93 40.93 40.93 40.93 0.6K
10:24 40.91 40.91 40.91 40.91 2.3K
10:25 40.90 40.90 40.90 40.90 1.1K
10:26 40.88 40.88 40.88 40.88 0.6K
10:27 40.88 40.88 40.86 40.86 1.7K
10:28 40.86 40.86 40.86 40.86 1.3K
10:29 40.84 40.84 40.84 40.84 0.7K
10:30 40.83 40.85 40.83 40.85 4.5K
10:31 40.83 40.83 40.81 40.81 0.3K
10:32 40.82 40.83 40.82 40.82 1.5K
10:33 40.83 40.84 40.83 40.84 1.0K
10:34 40.84 40.84 40.83 40.83 1.1K
10:35 40.83 40.83 40.81 40.82 30.5K
10:36 40.81 40.81 40.80 40.80 9.4K
10:37 40.82 40.82 40.80 40.80 0.9K
10:38 40.79 40.79 40.79 40.79 0.1K
10:39 40.79 40.80 40.79 40.80 1.5K
10:40 40.81 40.81 40.81 40.81 1.9K
10:41 40.84 40.84 40.84 40.84 1.6K
10:42 40.85 40.85 40.85 40.85 0.2K
10:43 40.87 40.87 40.87 40.87 0.6K
10:44 40.87 40.87 40.87 40.87 0.5K
10:45 40.88 40.88 40.88 40.88 0.9K
10:46 40.89 40.89 40.89 40.89 0.3K
10:47 40.89 40.89 40.89 40.89 1.0K
10:48 40.89 40.89 40.89 40.89 0.4K
10:49 40.89 40.89 40.89 40.89 0.4K
10:50 40.87 40.87 40.87 40.87 0.6K
10:52 40.85 40.85 40.85 40.85 0.8K
10:53 40.87 40.87 40.87 40.87 0.7K
10:54 40.88 40.89 40.88 40.89 1.0K
10:57 40.85 40.86 40.85 40.86 3.1K
10:58 40.85 40.85 40.85 40.85 0.8K
11:01 40.88 40.88 40.87 40.87 0.4K
11:02 40.87 40.87 40.87 40.87 0.2K
11:04 40.88 40.88 40.88 40.88 3.6K
11:05 40.90 40.92 40.90 40.92 0.3K
11:06 40.95 40.97 40.95 40.97 0.4K
11:07 40.97 40.97 40.97 40.97 0.1K
11:08 40.97 40.97 40.97 40.97 0.6K
11:09 40.95 40.95 40.95 40.95 5.0K
11:12 40.97 40.97 40.97 40.97 1.6K
11:15 40.99 40.99 40.99 40.99 5.7K
11:18 40.99 40.99 40.99 40.99 1.1K
11:22 40.95 40.95 40.95 40.95 0.8K
11:24 40.97 40.97 40.97 40.97 0.4K
11:25 40.96 40.96 40.95 40.96 3.8K
11:26 40.96 40.96 40.96 40.96 0.6K
11:27 40.96 40.96 40.95 40.95 1.8K
11:28 40.95 40.95 40.95 40.95 0.4K
11:29 40.94 40.94 40.94 40.94 0.4K
11:31 40.96 40.96 40.96 40.96 0.4K
11:32 40.98 40.98 40.98 40.98 0.1K
11:33 40.98 40.98 40.98 40.98 0.1K
11:34 40.97 40.97 40.97 40.97 0.6K
11:36 40.94 40.94 40.94 40.94 1.4K
11:39 40.96 40.97 40.96 40.97 0.8K
11:40 40.98 40.98 40.97 40.97 0.3K
11:42 40.95 40.95 40.95 40.94 1.1K
11:43 40.94 40.94 40.94 40.94 0.1K
11:44 40.92 40.92 40.92 40.92 0.4K
11:45 40.91 40.92 40.91 40.91 2.5K
11:46 40.92 40.92 40.92 40.92 2.3K
11:47 40.93 40.93 40.93 40.93 0.6K
11:48 40.96 40.96 40.96 40.96 2.7K
11:49 40.95 40.95 40.92 40.92 2.4K
11:50 40.91 40.91 40.91 40.91 0.8K
11:51 40.93 40.93 40.93 40.93 1.0K
11:52 40.95 40.95 40.94 40.94 1.7K
11:53 40.92 40.92 40.92 40.92 0.7K
11:54 40.93 40.94 40.93 40.94 1.5K
11:55 40.93 40.95 40.93 40.95 4.8K
11:56 40.94 40.95 40.94 40.95 1.8K
11:57 40.95 40.95 40.94 40.94 1.2K
11:58 40.92 40.92 40.92 40.92 2.4K
11:59 40.91 40.92 40.91 40.91 2.0K
12:00 40.94 40.99 40.94 40.95 9.8K
12:02 40.97 40.97 40.97 40.97 0.4K
12:03 40.94 40.95 40.94 40.95 2.4K
12:05 40.95 41.04 40.95 41.03 9.8K
12:06 41.01 41.01 41.01 41.01 0.4K
12:07 41.05 41.05 41.05 41.05 0.3K
12:08 41.03 41.06 41.03 41.06 2.0K
12:09 41.08 41.08 41.08 41.08 1.0K
12:10 41.01 41.01 41.01 41.01 0.8K
12:11 41.03 41.04 41.03 41.04 2.6K
12:12 41.01 41.01 40.97 40.97 0.5K
12:13 40.96 41.00 40.96 41.00 2.2K
12:14 41.04 41.04 41.04 41.04 0.3K
12:15 41.05 41.07 41.00 41.03 3.4K
12:16 41.09 41.09 41.09 41.09 0.3K
12:17 41.10 41.10 41.10 41.10 0.5K
12:18 41.10 41.10 41.10 41.10 1.9K
12:19 41.15 41.15 41.15 41.15 2.6K
12:21 41.15 41.15 41.15 41.15 1.2K
12:22 41.13 41.13 41.13 41.13 0.2K
12:23 41.12 41.12 41.10 41.11 16.0K
12:24 41.12 41.12 41.09 41.10 26.5K
12:25 41.11 41.12 41.09 41.12 23.2K
12:26 41.11 41.13 41.09 41.13 23.5K
12:27 41.13 41.15 41.13 41.15 9.4K
12:28 41.14 41.14 41.14 41.14 1.7K
12:29 41.15 41.15 41.15 41.15 1.0K
12:30 41.14 41.14 41.14 41.14 0.2K
12:31 41.13 41.13 41.13 41.13 0.4K
12:33 41.15 41.15 41.15 41.15 0.6K
12:34 41.18 41.18 41.17 41.17 1.6K
12:35 41.18 41.18 41.18 41.18 0.9K
12:40 41.13 41.13 41.13 41.13 0.1K
12:41 41.11 41.12 41.09 41.09 22.2K
12:42 41.09 41.10 41.08 41.08 23.3K
12:43 41.08 41.10 41.04 41.05 35.0K
12:44 41.06 41.06 41.02 41.03 18.7K
12:45 41.05 41.05 41.05 41.05 1.0K
12:46 41.07 41.09 41.07 41.09 1.0K
12:47 41.11 41.11 41.11 41.11 0.5K
12:49 41.07 41.07 41.07 41.07 0.4K
12:50 41.11 41.13 41.11 41.13 2.2K
12:51 41.14 41.14 41.12 41.12 2.9K
12:52 41.11 41.11 41.11 41.11 0.3K
12:53 41.16 41.16 41.13 41.13 1.0K
12:54 41.14 41.14 41.14 41.14 0.6K
12:55 41.14 41.16 41.14 41.16 0.4K
12:56 41.19 41.19 41.19 41.18 4.0K
12:57 41.15 41.15 41.15 41.15 1.1K
12:58 41.17 41.17 41.17 41.17 0.2K
12:59 41.15 41.15 41.15 41.15 0.2K
13:00 41.14 41.14 41.14 41.14 1.6K
13:01 41.17 41.17 41.17 41.17 0.6K
13:02 41.16 41.16 41.16 41.16 1.6K
13:03 41.15 41.15 41.14 41.14 1.1K
13:04 41.13 41.14 41.13 41.14 1.5K
13:05 41.15 41.15 41.14 41.14 0.4K
13:06 41.14 41.14 41.14 41.14 0.4K
13:07 41.12 41.15 41.12 41.15 0.8K
13:08 41.16 41.16 41.16 41.16 1.4K
13:09 41.15 41.15 41.15 41.15 0.6K
13:11 41.15 41.15 41.12 41.12 9.3K
13:12 41.12 41.13 41.12 41.12 3.0K
13:13 41.12 41.12 41.11 41.11 1.2K
13:14 41.11 41.11 41.11 41.11 0.3K
13:15 41.11 41.11 41.10 41.11 3.1K
13:16 41.10 41.10 41.10 41.10 5.8K
13:19 41.10 41.10 41.10 41.10 1.8K
13:20 41.10 41.10 41.10 41.10 0.7K
13:21 41.08 41.08 41.08 41.08 0.6K
13:22 41.07 41.07 41.06 41.06 0.8K
13:23 41.06 41.08 41.06 41.08 1.0K
13:29 41.06 41.07 41.06 41.07 1.5K
13:30 41.07 41.07 41.07 41.07 0.5K
13:31 41.09 41.09 41.09 41.09 0.4K
13:32 41.09 41.09 41.09 41.09 2.2K
13:33 41.10 41.11 41.09 41.11 1.6K
13:34 41.12 41.12 41.12 41.12 0.9K
13:36 41.12 41.12 41.12 41.12 0.1K
13:37 41.12 41.12 41.12 41.12 0.2K
13:38 41.12 41.12 41.12 41.12 0.1K
13:39 41.10 41.10 41.10 41.10 0.8K
13:40 41.13 41.13 41.13 41.13 3.5K
13:41 41.11 41.11 41.09 41.09 4.8K
13:42 41.09 41.09 41.09 41.09 1.1K
13:43 41.07 41.08 41.07 41.08 4.1K
13:44 41.10 41.10 41.10 41.10 0.8K
13:45 41.11 41.11 41.11 41.11 1.8K
13:46 41.14 41.14 41.14 41.14 1.1K
13:48 41.15 41.15 41.15 41.15 1.8K
13:50 41.14 41.14 41.14 41.14 0.6K
13:52 41.16 41.16 41.16 41.16 0.1K
13:53 41.15 41.15 41.15 41.15 0.2K
13:54 41.17 41.17 41.17 41.17 0.5K
13:55 41.19 41.19 41.19 41.19 0.3K
13:56 41.19 41.19 41.16 41.16 0.4K
13:57 41.17 41.18 41.17 41.18 5.7K
13:58 41.16 41.16 41.16 41.16 3.0K
14:00 41.15 41.16 41.15 41.16 0.7K
14:01 41.16 41.16 41.16 41.16 1.0K
14:04 41.18 41.18 41.18 41.18 1.5K
14:05 41.20 41.20 41.20 41.20 0.5K
14:06 41.20 41.20 41.19 41.19 1.0K
14:07 41.20 41.20 41.18 41.19 1.8K
14:09 41.20 41.20 41.20 41.20 1.0K
14:11 41.21 41.21 41.21 41.21 0.8K
14:12 41.22 41.22 41.21 41.21 5.2K
14:13 41.19 41.19 41.18 41.18 1.5K
14:14 41.19 41.19 41.19 41.19 0.2K
14:15 41.18 41.19 41.17 41.19 7.7K
14:18 41.20 41.20 41.19 41.19 1.8K
14:20 41.20 41.20 41.20 41.20 1.4K
14:21 41.21 41.21 41.21 41.21 0.3K
14:22 41.20 41.20 41.20 41.20 7.9K
14:23 41.20 41.22 41.20 41.21 2.2K
14:24 41.21 41.21 41.21 41.21 0.8K
14:26 41.22 41.22 41.20 41.20 1.1K
14:28 41.18 41.20 41.18 41.20 0.4K
14:29 41.16 41.16 41.15 41.15 0.5K
14:30 41.17 41.19 41.17 41.18 1.6K
14:31 41.19 41.21 41.19 41.21 1.2K
14:32 41.21 41.21 41.21 41.21 3.7K
14:33 41.22 41.22 41.21 41.21 1.7K
14:34 41.20 41.20 41.20 41.20 0.2K
14:35 41.18 41.18 41.18 41.18 0.1K
14:36 41.20 41.20 41.19 41.19 0.8K
14:37 41.20 41.20 41.20 41.20 2.2K
14:38 41.20 41.21 41.20 41.21 1.8K
14:39 41.21 41.21 41.21 41.21 0.3K
14:40 41.22 41.22 41.21 41.21 0.6K
14:41 41.20 41.21 41.18 41.20 11.6K
14:42 41.20 41.20 41.17 41.19 30.1K
14:43 41.19 41.19 41.18 41.19 36.2K
14:44 41.19 41.19 41.18 41.18 50.8K
14:45 41.19 41.20 41.18 41.20 44.9K
14:46 41.20 41.21 41.14 41.18 36.0K
14:47 41.19 41.19 41.19 41.19 0.1K
14:48 41.15 41.15 41.14 41.14 1.6K
14:49 41.18 41.18 41.14 41.14 4.1K
14:50 41.13 41.13 41.11 41.12 3.7K
14:51 41.12 41.13 41.12 41.13 2.0K
14:52 41.13 41.14 41.13 41.13 6.7K
14:53 41.15 41.16 41.14 41.15 7.3K
14:54 41.16 41.16 41.12 41.12 1.1K
14:55 41.12 41.13 41.12 41.12 3.9K
14:56 41.12 41.12 41.12 41.12 2.0K
14:58 41.13 41.13 41.13 41.13 0.8K
15:00 41.08 41.08 41.08 41.08 0.2K
15:01 41.08 41.08 41.06 41.08 5.0K
15:02 41.07 41.07 41.07 41.07 1.9K
15:03 41.06 41.08 41.06 41.08 12.6K
15:04 41.09 41.09 41.08 41.08 1.3K
15:05 41.08 41.08 41.06 41.06 2.0K
15:06 41.06 41.08 41.06 41.08 4.1K
15:07 41.08 41.09 41.07 41.08 1.4K
15:08 41.08 41.08 41.07 41.07 3.3K
15:10 41.08 41.08 41.06 41.07 4.6K
15:11 41.07 41.07 41.06 41.06 1.3K
15:14 41.02 41.02 41.02 41.02 0.7K
15:15 41.03 41.03 41.03 41.03 0.3K
15:16 41.02 41.02 41.02 41.02 1.2K
15:17 41.02 41.03 41.02 41.03 1.7K
15:18 41.03 41.03 41.03 41.03 3.5K
15:19 41.03 41.03 41.03 41.03 0.8K
15:20 41.03 41.03 41.00 41.00 3.9K
15:21 41.00 41.00 40.97 40.98 2.8K
15:22 41.00 41.00 41.00 41.00 0.3K
15:23 41.01 41.02 41.01 41.02 3.1K
15:24 41.04 41.04 41.04 41.04 0.3K
15:25 41.02 41.02 41.02 41.02 0.5K
15:26 41.03 41.04 41.03 41.04 4.2K
15:27 41.04 41.04 41.03 41.03 1.0K
15:28 41.03 41.03 41.03 41.03 0.6K
15:29 41.00 41.00 41.00 41.00 0.7K
15:30 41.02 41.02 41.02 41.02 0.4K
15:31 41.05 41.05 41.05 41.05 0.9K
15:32 41.03 41.03 41.03 41.03 3.6K
15:33 41.03 41.04 41.01 41.04 1.0K
15:34 41.04 41.05 41.04 41.05 0.9K
15:35 41.05 41.05 41.05 41.05 0.8K
15:36 41.03 41.04 41.03 41.04 1.4K
15:37 41.05 41.05 41.04 41.04 2.4K
15:38 41.05 41.05 41.05 41.05 1.2K
15:39 41.04 41.05 41.04 41.05 1.7K
15:41 41.00 41.00 41.00 41.00 1.0K
15:42 41.05 41.05 41.05 41.05 0.3K
15:43 41.04 41.04 41.04 41.04 7.2K
15:44 41.03 41.03 41.03 41.03 1.8K
15:45 41.02 41.02 41.01 41.01 2.2K
15:46 41.01 41.02 41.00 41.01 8.9K
15:47 40.98 40.99 40.97 40.99 7.9K
15:48 40.98 40.99 40.96 40.96 3.5K
15:49 40.99 40.99 40.96 40.96 7.2K
15:50 40.96 40.96 40.94 40.95 13.6K
15:51 40.94 40.94 40.92 40.92 3.5K
15:52 40.93 40.93 40.93 40.93 2.9K
15:53 40.93 40.93 40.91 40.92 4.6K
15:54 40.94 40.95 40.94 40.95 3.8K
15:55 40.96 40.96 40.91 40.91 4.4K
15:56 40.92 40.92 40.90 40.91 7.8K
15:57 40.91 40.93 40.91 40.91 8.5K
15:58 40.91 40.91 40.89 40.90 9.6K
15:59 40.89 40.93 40.88 40.90 15.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし