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 40.61 40.65 40.61 40.65 35.5K
09:31 40.63 40.63 40.63 40.63 0.5K
09:32 40.56 40.56 40.56 40.56 0.8K
09:36 40.55 40.55 40.53 40.53 12.1K
09:37 40.53 40.54 40.50 40.54 7.8K
09:38 40.55 40.55 40.53 40.53 5.0K
09:40 40.56 40.56 40.56 40.56 0.8K
09:42 40.55 40.55 40.55 40.55 0.4K
09:43 40.52 40.52 40.50 40.50 0.4K
09:44 40.51 40.51 40.51 40.51 0.1K
09:45 40.52 40.52 40.52 40.52 3.5K
09:46 40.51 40.51 40.51 40.51 1.8K
09:47 40.50 40.50 40.50 40.49 2.9K
09:48 40.53 40.53 40.53 40.53 0.4K
09:49 40.53 40.53 40.53 40.53 1.6K
09:50 40.53 40.53 40.53 40.53 0.4K
09:51 40.51 40.51 40.51 40.51 0.3K
09:52 40.48 40.48 40.47 40.48 2.0K
09:53 40.47 40.48 40.47 40.48 3.3K
09:54 40.48 40.48 40.46 40.46 1.0K
09:55 40.46 40.47 40.46 40.47 3.7K
09:56 40.45 40.45 40.45 40.45 0.8K
09:57 40.45 40.45 40.44 40.44 1.2K
09:58 40.43 40.43 40.41 40.41 2.8K
09:59 40.40 40.40 40.40 40.40 0.1K
10:00 40.38 40.38 40.36 40.36 6.9K
10:01 40.36 40.36 40.35 40.35 1.1K
10:03 40.33 40.33 40.33 40.33 0.3K
10:05 40.34 40.34 40.34 40.34 3.1K
10:06 40.33 40.34 40.33 40.34 1.1K
10:07 40.34 40.34 40.34 40.34 0.3K
10:08 40.33 40.34 40.33 40.33 3.5K
10:09 40.34 40.34 40.34 40.34 0.9K
10:11 40.34 40.34 40.34 40.34 0.4K
10:12 40.34 40.36 40.34 40.36 4.4K
10:13 40.34 40.36 40.34 40.35 1.7K
10:14 40.34 40.34 40.34 40.34 1.8K
10:15 40.35 40.35 40.34 40.34 11.7K
10:16 40.31 40.32 40.31 40.31 2.8K
10:17 40.28 40.28 40.27 40.27 4.4K
10:18 40.27 40.27 40.26 40.26 4.1K
10:19 40.28 40.28 40.28 40.28 5.0K
10:20 40.29 40.29 40.28 40.28 6.1K
10:21 40.26 40.26 40.26 40.26 0.5K
10:22 40.27 40.28 40.27 40.28 3.3K
10:23 40.26 40.26 40.26 40.26 0.8K
10:24 40.27 40.27 40.27 40.27 0.5K
10:26 40.28 40.28 40.27 40.28 4.7K
10:28 40.26 40.27 40.26 40.27 1.9K
10:29 40.27 40.27 40.26 40.26 2.0K
10:30 40.26 40.26 40.26 40.26 0.4K
10:31 40.27 40.27 40.25 40.25 1.2K
10:32 40.25 40.25 40.25 40.24 2.0K
10:33 40.25 40.27 40.25 40.27 2.6K
10:34 40.28 40.28 40.28 40.28 0.5K
10:35 40.29 40.29 40.29 40.29 0.9K
10:36 40.32 40.32 40.32 40.32 0.3K
10:40 40.35 40.35 40.35 40.35 0.4K
10:41 40.36 40.36 40.36 40.36 0.6K
10:43 40.32 40.32 40.32 40.32 0.8K
10:44 40.29 40.29 40.29 40.29 0.3K
10:45 40.29 40.29 40.29 40.29 1.9K
10:46 40.27 40.29 40.27 40.29 3.6K
10:47 40.29 40.29 40.29 40.29 3.9K
10:50 40.26 40.26 40.26 40.26 0.8K
10:51 40.26 40.26 40.26 40.26 1.1K
10:52 40.26 40.26 40.26 40.26 2.0K
10:53 40.26 40.26 40.26 40.26 1.8K
10:55 40.25 40.25 40.25 40.25 1.2K
10:57 40.23 40.23 40.23 40.23 1.0K
10:59 40.22 40.22 40.22 40.22 0.6K
11:02 40.21 40.21 40.21 40.21 0.6K
11:03 40.20 40.20 40.20 40.20 5.1K
11:04 40.20 40.21 40.20 40.21 1.5K
11:05 40.23 40.23 40.23 40.23 2.5K
11:08 40.21 40.21 40.21 40.21 0.7K
11:09 40.21 40.21 40.21 40.21 1.1K
11:10 40.21 40.21 40.21 40.21 1.2K
11:11 40.21 40.22 40.20 40.22 2.5K
11:12 40.20 40.21 40.20 40.21 2.0K
11:13 40.20 40.20 40.20 40.20 0.1K
11:14 40.19 40.21 40.17 40.17 8.1K
11:15 40.17 40.17 40.17 40.17 0.5K
11:16 40.18 40.18 40.18 40.18 0.6K
11:17 40.19 40.19 40.18 40.18 2.9K
11:18 40.19 40.20 40.19 40.20 1.4K
11:20 40.20 40.20 40.19 40.19 3.3K
11:22 40.17 40.18 40.17 40.18 2.1K
11:23 40.19 40.19 40.19 40.19 0.5K
11:24 40.19 40.19 40.19 40.19 0.8K
11:25 40.18 40.18 40.17 40.17 0.8K
11:26 40.17 40.17 40.17 40.17 0.8K
11:27 40.16 40.16 40.16 40.16 0.4K
11:28 40.13 40.15 40.13 40.14 0.7K
11:29 40.12 40.13 40.12 40.13 0.5K
11:30 40.13 40.13 40.13 40.13 1.6K
11:31 40.13 40.13 40.11 40.11 8.0K
11:32 40.11 40.11 40.11 40.11 5.5K
11:33 40.11 40.11 40.10 40.10 1.8K
11:34 40.08 40.08 40.08 40.08 0.6K
11:35 40.08 40.09 40.08 40.09 2.2K
11:36 40.09 40.09 40.08 40.09 15.8K
11:37 40.09 40.10 40.09 40.10 1.5K
11:39 40.09 40.09 40.09 40.09 0.3K
11:40 40.10 40.10 40.09 40.09 1.1K
11:41 40.10 40.10 40.10 40.10 1.1K
11:42 40.10 40.11 40.10 40.11 3.0K
11:43 40.10 40.10 40.10 40.10 0.5K
11:44 40.08 40.08 40.08 40.08 0.7K
11:46 40.08 40.08 40.06 40.06 1.2K
11:47 40.06 40.06 40.06 40.06 1.6K
11:48 40.06 40.06 40.05 40.05 1.2K
11:51 40.04 40.05 40.04 40.05 1.6K
11:52 40.04 40.04 40.04 40.04 0.2K
11:53 40.05 40.05 40.05 40.05 0.2K
11:54 40.04 40.04 40.04 40.04 0.5K
11:55 40.03 40.03 40.03 40.03 0.4K
11:56 40.03 40.05 40.03 40.05 0.8K
11:58 40.03 40.04 40.03 40.04 1.0K
12:00 40.04 40.06 40.04 40.06 1.9K
12:02 40.08 40.08 40.08 40.08 0.9K
12:03 40.08 40.08 40.08 40.08 0.6K
12:04 40.08 40.08 40.08 40.08 1.2K
12:05 40.09 40.09 40.09 40.09 0.2K
12:06 40.10 40.10 40.10 40.10 3.4K
12:09 40.09 40.09 40.09 40.09 0.4K
12:10 40.10 40.10 40.10 40.10 0.4K
12:11 40.09 40.09 40.09 40.09 8.0K
12:12 40.11 40.11 40.11 40.11 0.6K
12:13 40.11 40.11 40.11 40.11 3.7K
12:14 40.11 40.11 40.10 40.10 1.1K
12:18 40.08 40.08 40.07 40.07 1.0K
12:21 40.07 40.07 40.07 40.07 1.4K
12:22 40.06 40.06 40.06 40.06 2.5K
12:23 40.09 40.09 40.09 40.09 0.3K
12:25 40.09 40.09 40.09 40.09 0.8K
12:27 40.06 40.07 40.06 40.07 106.6K
12:28 40.07 40.07 40.06 40.06 1.4K
12:29 40.08 40.09 40.08 40.09 0.9K
12:30 40.09 40.09 40.09 40.09 0.3K
12:32 40.12 40.12 40.12 40.12 0.9K
12:34 40.13 40.13 40.12 40.13 3.6K
12:35 40.12 40.13 40.12 40.12 3.0K
12:37 40.14 40.14 40.14 40.14 0.3K
12:40 40.16 40.17 40.16 40.17 2.4K
12:43 40.15 40.17 40.15 40.17 15.9K
12:44 40.17 40.17 40.17 40.17 0.6K
12:47 40.15 40.15 40.15 40.15 0.5K
12:48 40.14 40.14 40.14 40.14 0.9K
12:49 40.13 40.13 40.13 40.13 0.1K
12:50 40.12 40.13 40.12 40.13 22.4K
12:52 40.10 40.10 40.10 40.10 0.4K
12:53 40.11 40.11 40.08 40.08 2.7K
12:54 40.10 40.10 40.10 40.10 0.9K
12:56 40.07 40.07 40.07 40.07 0.5K
12:57 40.08 40.08 40.08 40.08 0.1K
12:58 40.07 40.07 40.07 40.07 0.6K
13:01 40.09 40.09 40.09 40.09 0.7K
13:04 40.02 40.02 40.02 40.02 0.2K
13:05 40.04 40.04 40.04 40.04 1.2K
13:07 40.02 40.02 40.02 40.02 2.6K
13:09 40.04 40.04 40.04 40.04 0.2K
13:12 40.01 40.01 40.01 40.01 0.2K
13:14 40.01 40.01 40.01 40.01 0.2K
13:15 40.01 40.01 40.01 40.01 1.4K
13:18 40.01 40.01 40.01 40.01 0.6K
13:19 40.03 40.03 40.03 40.03 0.6K
13:20 40.05 40.05 40.05 40.05 3.6K
13:21 40.05 40.05 40.05 40.05 3.2K
13:24 40.06 40.06 40.06 40.06 0.5K
13:25 40.03 40.03 40.03 40.03 0.9K
13:27 40.03 40.05 40.03 40.05 2.4K
13:28 40.05 40.05 40.04 40.04 1.0K
13:29 40.04 40.04 40.02 40.02 2.0K
13:31 40.05 40.05 40.05 40.05 0.2K
13:32 40.05 40.05 40.05 40.05 0.8K
13:34 40.03 40.04 40.01 40.04 6.6K
13:36 40.03 40.03 40.03 40.03 1.0K
13:37 40.04 40.04 40.04 40.04 0.4K
13:38 40.05 40.05 40.05 40.05 0.8K
13:40 40.03 40.03 40.03 40.03 1.3K
13:42 40.01 40.01 40.01 40.01 1.4K
13:44 40.00 40.00 40.00 40.00 1.0K
13:46 39.99 39.99 39.99 39.99 0.9K
13:47 39.98 39.98 39.98 39.98 0.9K
13:49 39.99 39.99 39.98 39.98 1.8K
13:53 39.95 39.95 39.95 39.95 1.7K
13:57 39.94 39.94 39.94 39.94 0.5K
13:59 39.93 39.93 39.93 39.93 1.0K
14:00 39.92 39.92 39.92 39.92 0.1K
14:01 39.93 39.93 39.93 39.93 2.6K
14:03 39.95 39.95 39.95 39.95 0.1K
14:04 39.96 39.96 39.95 39.95 1.5K
14:07 39.96 39.96 39.95 39.95 0.6K
14:09 39.94 39.94 39.94 39.94 1.5K
14:10 39.93 39.93 39.93 39.93 0.2K
14:11 39.95 39.96 39.94 39.95 4.7K
14:12 39.94 39.94 39.94 39.94 0.6K
14:13 39.96 39.96 39.95 39.95 0.8K
14:14 39.95 39.96 39.95 39.96 1.3K
14:15 39.96 39.96 39.95 39.96 1.4K
14:17 39.99 39.99 39.96 39.95 2.1K
14:18 39.99 39.99 39.99 39.99 0.3K
14:21 39.97 39.98 39.97 39.98 0.3K
14:22 39.98 39.98 39.98 39.98 0.8K
14:23 39.98 39.98 39.98 39.98 0.4K
14:26 39.99 39.99 39.99 39.99 1.2K
14:27 40.00 40.00 40.00 40.00 0.5K
14:30 40.02 40.03 40.02 40.03 2.7K
14:31 40.04 40.05 40.03 40.05 2.4K
14:33 40.05 40.05 40.05 40.05 0.5K
14:34 40.04 40.04 40.03 40.03 1.2K
14:38 40.01 40.01 40.01 40.01 0.3K
14:39 40.03 40.03 40.03 40.03 0.8K
14:40 40.03 40.03 40.01 40.01 11.9K
14:41 40.00 40.00 40.00 40.00 0.9K
14:43 39.98 39.98 39.98 39.98 3.1K
14:45 39.98 39.98 39.97 39.97 1.1K
14:46 39.98 39.99 39.98 39.99 1.6K
14:50 39.99 39.99 39.97 39.97 1.7K
14:51 39.95 39.97 39.95 39.97 1.3K
14:52 39.97 39.97 39.97 39.97 1.3K
14:54 39.94 39.95 39.94 39.94 3.0K
14:55 39.95 39.95 39.94 39.94 2.8K
14:57 39.95 39.96 39.95 39.96 3.3K
14:58 39.96 39.96 39.96 39.96 0.2K
14:59 39.96 39.96 39.96 39.96 0.2K
15:00 39.94 39.98 39.94 39.98 2.7K
15:01 39.98 40.01 39.98 40.01 11.9K
15:02 40.02 40.02 40.02 40.02 1.1K
15:03 40.00 40.00 40.00 40.00 0.5K
15:04 40.00 40.00 40.00 40.00 0.4K
15:05 40.02 40.03 40.02 40.03 2.2K
15:06 40.04 40.04 40.04 40.04 0.2K
15:07 40.03 40.03 40.03 40.03 1.5K
15:08 40.02 40.03 40.02 40.03 3.1K
15:09 40.02 40.03 40.02 40.02 3.4K
15:10 40.03 40.03 40.03 40.03 0.1K
15:11 40.03 40.03 40.03 40.03 0.4K
15:12 40.03 40.05 40.03 40.05 2.1K
15:13 40.04 40.04 40.04 40.04 4.1K
15:14 40.04 40.04 40.04 40.04 2.4K
15:15 40.05 40.05 40.05 40.06 1.4K
15:16 40.04 40.04 40.04 40.04 0.3K
15:17 40.04 40.04 40.04 40.04 0.5K
15:18 40.05 40.05 40.05 40.05 1.0K
15:19 40.05 40.05 40.05 40.05 0.1K
15:20 40.07 40.07 40.07 40.07 1.2K
15:21 40.07 40.07 40.07 40.07 0.5K
15:22 40.08 40.08 40.08 40.08 0.3K
15:23 40.11 40.11 40.07 40.07 4.3K
15:24 40.07 40.07 40.07 40.07 0.7K
15:25 40.07 40.07 40.06 40.07 1.7K
15:26 40.07 40.07 40.06 40.06 2.1K
15:27 40.07 40.07 40.05 40.06 5.4K
15:28 40.06 40.06 40.05 40.05 7.3K
15:29 40.05 40.05 40.03 40.03 4.4K
15:30 40.08 40.08 40.06 40.06 2.3K
15:31 40.07 40.07 40.07 40.07 0.7K
15:32 40.09 40.09 40.09 40.09 0.4K
15:33 40.08 40.08 40.08 40.08 4.2K
15:34 40.07 40.09 40.07 40.09 2.9K
15:35 40.10 40.11 40.10 40.10 2.3K
15:36 40.11 40.11 40.11 40.11 0.1K
15:37 40.14 40.14 40.14 40.14 1.4K
15:38 40.14 40.15 40.14 40.15 3.7K
15:39 40.13 40.14 40.13 40.14 0.3K
15:40 40.13 40.17 40.13 40.17 3.1K
15:41 40.16 40.16 40.14 40.14 7.1K
15:42 40.14 40.15 40.14 40.14 2.4K
15:43 40.16 40.16 40.15 40.16 3.1K
15:44 40.17 40.17 40.16 40.16 3.0K
15:45 40.16 40.16 40.16 40.16 0.8K
15:46 40.16 40.16 40.16 40.16 0.4K
15:49 40.18 40.18 40.16 40.16 8.4K
15:50 40.13 40.16 40.13 40.16 7.3K
15:51 40.17 40.18 40.17 40.18 1.2K
15:53 40.16 40.19 40.16 40.18 4.2K
15:54 40.18 40.18 40.18 40.18 0.6K
15:55 40.22 40.23 40.22 40.23 2.0K
15:56 40.23 40.24 40.23 40.24 1.0K
15:57 40.25 40.25 40.25 40.24 8.2K
15:58 40.25 40.26 40.25 40.26 0.9K
15:59 40.26 40.27 40.24 40.25 10.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし