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 44.12 44.12 44.12 44.12 46.5K
09:31 43.66 43.66 43.66 43.66 1.3K
09:33 43.65 43.65 43.65 43.65 0.4K
09:35 43.60 43.60 43.60 43.60 2.0K
09:36 43.63 43.63 43.63 43.63 6.8K
09:39 43.60 43.60 43.60 43.60 4.4K
09:41 43.61 43.61 43.59 43.59 1.6K
09:42 43.59 43.59 43.59 43.59 1.2K
09:43 43.59 43.59 43.57 43.57 1.4K
09:44 43.57 43.57 43.57 43.57 2.0K
09:48 43.55 43.55 43.55 43.55 0.4K
09:49 43.55 43.55 43.55 43.55 1.1K
09:51 43.54 43.54 43.51 43.51 0.9K
09:52 43.49 43.49 43.49 43.49 0.5K
09:56 43.53 43.53 43.52 43.52 0.5K
10:01 43.54 43.54 43.54 43.54 0.3K
10:02 43.57 43.57 43.56 43.56 0.3K
10:03 43.56 43.56 43.56 43.56 0.7K
10:04 43.57 43.57 43.57 43.57 0.2K
10:05 43.54 43.54 43.54 43.54 1.1K
10:06 43.56 43.56 43.56 43.56 0.6K
10:08 43.58 43.58 43.58 43.58 0.4K
10:10 43.58 43.60 43.58 43.60 1.1K
10:11 43.59 43.60 43.59 43.60 0.4K
10:12 43.60 43.60 43.60 43.60 0.8K
10:14 43.58 43.58 43.58 43.58 0.4K
10:15 43.60 43.60 43.60 43.60 0.8K
10:18 43.61 43.61 43.61 43.61 0.2K
10:19 43.61 43.61 43.61 43.61 0.5K
10:20 43.59 43.59 43.59 43.59 0.2K
10:21 43.59 43.61 43.58 43.61 1.8K
10:22 43.61 43.61 43.61 43.61 0.3K
10:24 43.63 43.64 43.62 43.64 2.4K
10:26 43.68 43.68 43.68 43.68 0.9K
10:27 43.68 43.68 43.68 43.68 0.6K
10:28 43.68 43.68 43.67 43.67 11.2K
10:29 43.69 43.70 43.69 43.70 0.9K
10:30 43.69 43.69 43.69 43.69 1.7K
10:31 43.66 43.66 43.66 43.66 0.9K
10:32 43.67 43.67 43.67 43.67 0.2K
10:33 43.67 43.67 43.67 43.67 0.8K
10:34 43.68 43.68 43.68 43.68 0.4K
10:35 43.68 43.68 43.68 43.68 0.3K
10:37 43.68 43.68 43.67 43.67 0.8K
10:39 43.69 43.69 43.69 43.69 0.1K
10:40 43.68 43.69 43.68 43.69 0.6K
10:41 43.68 43.68 43.67 43.67 0.8K
10:42 43.67 43.68 43.67 43.68 2.4K
10:43 43.68 43.68 43.67 43.67 1.2K
10:44 43.69 43.69 43.68 43.68 1.8K
10:45 43.68 43.68 43.68 43.68 0.3K
10:46 43.69 43.71 43.69 43.70 4.6K
10:47 43.70 43.72 43.70 43.71 2.4K
10:48 43.72 43.72 43.71 43.71 0.8K
10:49 43.71 43.71 43.71 43.71 0.5K
10:50 43.71 43.72 43.71 43.71 1.0K
10:51 43.72 43.72 43.70 43.70 0.9K
10:52 43.72 43.72 43.70 43.70 0.9K
10:53 43.68 43.68 43.68 43.68 0.3K
10:54 43.70 43.70 43.70 43.70 0.2K
10:55 43.70 43.71 43.70 43.70 33.1K
10:56 43.71 43.71 43.70 43.71 3.2K
10:58 43.71 43.72 43.70 43.72 2.2K
10:59 43.72 43.73 43.72 43.73 0.4K
11:00 43.73 43.75 43.73 43.75 3.1K
11:01 43.75 43.75 43.74 43.74 2.8K
11:02 43.73 43.73 43.72 43.72 2.7K
11:03 43.72 43.72 43.72 43.72 0.5K
11:05 43.71 43.71 43.70 43.71 3.1K
11:07 43.73 43.73 43.73 43.73 0.2K
11:08 43.73 43.73 43.73 43.73 1.7K
11:10 43.72 43.72 43.72 43.72 1.3K
11:11 43.73 43.73 43.72 43.72 2.9K
11:12 43.74 43.74 43.74 43.73 0.3K
11:13 43.72 43.72 43.71 43.71 0.6K
11:14 43.73 43.73 43.73 43.73 0.4K
11:15 43.71 43.71 43.71 43.71 0.7K
11:16 43.72 43.73 43.72 43.73 1.8K
11:17 43.73 43.73 43.73 43.73 0.4K
11:19 43.71 43.71 43.69 43.69 0.8K
11:22 43.69 43.69 43.69 43.69 1.9K
11:23 43.69 43.69 43.69 43.69 0.1K
11:24 43.70 43.71 43.70 43.71 0.8K
11:25 43.70 43.70 43.69 43.69 0.7K
11:26 43.68 43.68 43.68 43.68 0.8K
11:27 43.67 43.67 43.67 43.67 0.5K
11:28 43.67 43.67 43.67 43.67 1.2K
11:29 43.67 43.67 43.67 43.67 0.3K
11:30 43.67 43.67 43.67 43.67 0.2K
11:31 43.66 43.67 43.66 43.66 3.5K
11:32 43.66 43.66 43.66 43.66 4.0K
11:33 43.66 43.66 43.65 43.66 3.7K
11:34 43.67 43.68 43.67 43.68 11.2K
11:35 43.68 43.68 43.67 43.67 26.2K
11:36 43.68 43.69 43.68 43.68 5.9K
11:37 43.67 43.68 43.67 43.67 2.3K
11:38 43.68 43.68 43.67 43.68 1.4K
11:39 43.69 43.69 43.68 43.68 0.6K
11:40 43.69 43.69 43.68 43.69 27.4K
11:41 43.68 43.68 43.68 43.68 1.3K
11:42 43.69 43.69 43.69 43.69 2.6K
11:43 43.69 43.69 43.69 43.69 3.2K
11:45 43.69 43.70 43.69 43.70 2.5K
11:47 43.69 43.69 43.69 43.69 1.4K
11:50 43.71 43.71 43.70 43.71 1.1K
11:51 43.69 43.69 43.69 43.69 0.7K
11:53 43.69 43.69 43.69 43.69 0.2K
11:56 43.69 43.69 43.69 43.69 1.7K
11:57 43.69 43.69 43.69 43.69 89.4K
11:59 43.69 43.69 43.69 43.69 0.8K
12:00 43.68 43.69 43.68 43.68 1.1K
12:01 43.69 43.77 43.69 43.73 10.8K
12:02 43.73 43.73 43.73 43.73 0.9K
12:03 43.74 43.75 43.74 43.74 7.3K
12:05 43.75 43.76 43.75 43.76 1.4K
12:06 43.76 43.76 43.76 43.76 0.1K
12:07 43.74 43.76 43.74 43.76 1.1K
12:08 43.75 43.75 43.75 43.75 0.3K
12:10 43.75 43.75 43.75 43.75 1.4K
12:11 43.74 43.75 43.74 43.74 1.3K
12:12 43.76 43.76 43.76 43.76 5.0K
12:13 43.76 43.76 43.76 43.76 0.6K
12:14 43.76 43.76 43.76 43.76 1.3K
12:16 43.77 43.77 43.77 43.77 0.1K
12:17 43.76 43.76 43.75 43.75 1.1K
12:20 43.76 43.76 43.76 43.76 0.3K
12:21 43.77 43.77 43.77 43.77 0.4K
12:22 43.77 43.77 43.77 43.77 2.7K
12:23 43.77 43.77 43.77 43.77 0.2K
12:25 43.76 43.76 43.76 43.76 0.3K
12:27 43.76 43.76 43.76 43.76 1.2K
12:28 43.76 43.76 43.76 43.76 0.4K
12:29 43.76 43.76 43.75 43.76 2.5K
12:31 43.76 43.76 43.76 43.76 0.4K
12:33 43.76 43.76 43.76 43.76 1.9K
12:34 43.76 43.76 43.76 43.76 0.2K
12:36 43.77 43.77 43.77 43.77 1.4K
12:37 43.79 43.79 43.79 43.79 1.9K
12:40 43.78 43.78 43.78 43.78 0.9K
12:42 43.77 43.77 43.77 43.77 0.2K
12:44 43.79 43.79 43.78 43.78 1.0K
12:48 43.78 43.78 43.78 43.78 0.6K
12:49 43.79 43.79 43.78 43.78 1.8K
12:50 43.76 43.77 43.76 43.77 1.4K
12:52 43.77 43.77 43.77 43.77 0.6K
12:53 43.77 43.77 43.77 43.77 1.1K
12:59 43.77 43.77 43.77 43.77 0.7K
13:00 43.76 43.76 43.76 43.76 1.2K
13:03 43.77 43.77 43.77 43.77 0.1K
13:04 43.77 43.77 43.76 43.77 1.0K
13:05 43.76 43.76 43.75 43.75 0.7K
13:06 43.76 43.76 43.75 43.75 0.3K
13:07 43.75 43.76 43.75 43.76 0.7K
13:08 43.76 43.76 43.76 43.76 0.2K
13:09 43.75 43.75 43.74 43.74 0.7K
13:10 43.74 43.74 43.74 43.74 2.4K
13:11 43.73 43.73 43.73 43.73 0.5K
13:12 43.73 43.73 43.73 43.73 0.1K
13:14 43.73 43.73 43.73 43.73 0.2K
13:15 43.74 43.74 43.73 43.74 0.6K
13:16 43.73 43.73 43.73 43.73 0.8K
13:17 43.73 43.73 43.73 43.73 0.3K
13:18 43.73 43.73 43.73 43.73 1.0K
13:21 43.75 43.77 43.75 43.77 3.6K
13:22 43.75 43.75 43.75 43.75 0.3K
13:25 43.74 43.74 43.74 43.74 0.6K
13:27 43.73 43.74 43.73 43.74 1.2K
13:29 43.74 43.74 43.74 43.74 1.0K
13:30 43.75 43.75 43.74 43.74 2.2K
13:32 43.75 43.75 43.75 43.75 0.3K
13:33 43.75 43.76 43.75 43.76 1.8K
13:35 43.75 43.75 43.75 43.75 0.8K
13:37 43.77 43.77 43.77 43.77 0.4K
13:38 43.78 43.78 43.78 43.78 1.0K
13:39 43.77 43.77 43.77 43.77 1.3K
13:41 43.76 43.77 43.76 43.77 1.3K
13:43 43.77 43.77 43.77 43.77 0.4K
13:44 43.77 43.77 43.77 43.77 40.9K
13:45 43.77 43.78 43.77 43.78 1.0K
13:46 43.78 43.79 43.78 43.79 2.0K
13:47 43.79 43.79 43.79 43.79 0.4K
13:48 43.80 43.80 43.79 43.79 2.3K
13:49 43.78 43.78 43.78 43.78 1.6K
13:50 43.79 43.79 43.79 43.79 0.7K
13:52 43.79 43.79 43.79 43.79 0.3K
13:53 43.79 43.79 43.79 43.78 0.1K
13:54 43.78 43.78 43.78 43.78 0.3K
13:55 43.78 43.78 43.78 43.78 1.2K
13:56 43.78 43.78 43.78 43.78 0.2K
13:58 43.77 43.78 43.77 43.78 1.9K
14:00 43.78 43.78 43.78 43.78 3.6K
14:01 43.79 43.79 43.79 43.79 2.0K
14:02 43.79 43.79 43.79 43.79 0.2K
14:04 43.79 43.80 43.79 43.80 0.7K
14:05 43.80 43.80 43.80 43.80 0.7K
14:07 43.80 43.80 43.79 43.80 0.9K
14:08 43.80 43.80 43.80 43.80 0.9K
14:13 43.82 43.82 43.82 43.82 1.3K
14:15 43.81 43.81 43.81 43.81 0.2K
14:16 43.83 43.83 43.82 43.82 1.3K
14:18 43.82 43.82 43.82 43.82 0.3K
14:19 43.82 43.82 43.82 43.82 0.7K
14:20 43.82 43.82 43.82 43.82 3.2K
14:21 43.81 43.82 43.81 43.82 1.1K
14:23 43.83 43.83 43.83 43.83 2.7K
14:25 43.82 43.82 43.82 43.82 0.3K
14:27 43.82 43.82 43.82 43.82 0.2K
14:28 43.82 43.83 43.82 43.82 1.8K
14:30 43.82 43.83 43.82 43.83 0.8K
14:31 43.83 43.83 43.83 43.83 1.0K
14:33 43.83 43.83 43.83 43.82 0.2K
14:34 43.84 43.84 43.84 43.84 1.1K
14:35 43.84 43.84 43.84 43.84 0.5K
14:36 43.84 43.84 43.84 43.84 0.6K
14:37 43.85 43.85 43.85 43.85 0.2K
14:38 43.85 43.86 43.85 43.86 2.0K
14:40 43.84 43.84 43.84 43.84 0.3K
14:42 43.84 43.84 43.84 43.84 0.8K
14:43 43.84 43.84 43.84 43.84 0.3K
14:47 43.84 43.84 43.83 43.83 0.6K
14:48 43.82 43.82 43.82 43.82 0.9K
14:49 43.80 43.80 43.80 43.80 1.6K
14:50 43.81 43.81 43.81 43.81 2.1K
14:51 43.80 43.80 43.80 43.80 0.6K
14:52 43.81 43.81 43.81 43.81 0.9K
14:54 43.81 43.81 43.81 43.81 1.0K
14:57 43.81 43.83 43.81 43.82 3.3K
14:58 43.81 43.81 43.81 43.81 0.4K
15:00 43.80 43.80 43.80 43.80 0.3K
15:01 43.79 43.80 43.79 43.80 1.6K
15:02 43.80 43.80 43.80 43.80 0.1K
15:03 43.80 43.80 43.80 43.80 0.8K
15:04 43.80 43.80 43.79 43.79 2.8K
15:12 43.79 43.79 43.79 43.79 0.5K
15:13 43.79 43.79 43.79 43.79 0.4K
15:14 43.79 43.79 43.79 43.78 0.4K
15:15 43.80 43.80 43.80 43.80 0.3K
15:16 43.81 43.81 43.81 43.81 0.2K
15:17 43.81 43.82 43.81 43.81 2.0K
15:18 43.81 43.82 43.81 43.82 4.9K
15:19 43.83 43.84 43.83 43.83 3.2K
15:20 43.84 43.84 43.83 43.84 2.0K
15:21 43.83 43.83 43.83 43.83 0.8K
15:22 43.86 43.86 43.86 43.86 0.3K
15:23 43.86 43.86 43.86 43.86 0.9K
15:24 43.86 43.86 43.86 43.86 0.2K
15:25 43.86 43.87 43.86 43.87 1.5K
15:27 43.87 43.87 43.87 43.87 0.2K
15:28 43.87 43.87 43.87 43.87 0.9K
15:30 43.85 43.86 43.85 43.86 3.4K
15:31 43.87 43.87 43.87 43.87 3.0K
15:32 43.86 43.87 43.86 43.87 0.9K
15:34 43.86 43.86 43.85 43.85 0.8K
15:35 43.85 43.85 43.85 43.85 0.2K
15:38 43.86 43.86 43.86 43.86 0.3K
15:39 43.85 43.86 43.85 43.86 2.3K
15:40 43.86 43.86 43.86 43.86 0.7K
15:41 43.86 43.86 43.86 43.86 3.9K
15:42 43.85 43.85 43.85 43.85 1.3K
15:43 43.86 43.86 43.84 43.84 3.6K
15:44 43.86 43.86 43.85 43.86 19.2K
15:45 43.86 43.86 43.83 43.83 5.5K
15:46 43.82 43.84 43.82 43.84 5.5K
15:47 43.83 43.84 43.83 43.84 3.1K
15:48 43.82 43.84 43.82 43.84 1.9K
15:49 43.82 43.83 43.82 43.82 1.4K
15:50 43.84 43.85 43.84 43.85 3.6K
15:51 43.85 43.86 43.85 43.86 2.5K
15:52 43.86 43.86 43.85 43.86 4.2K
15:53 43.86 43.86 43.86 43.86 1.3K
15:54 43.86 43.86 43.83 43.83 1.7K
15:55 43.84 43.84 43.82 43.83 3.0K
15:56 43.84 43.84 43.83 43.83 2.3K
15:57 43.84 43.86 43.84 43.86 1.9K
15:58 43.85 43.85 43.82 43.83 12.4K
15:59 43.82 43.85 43.81 43.81 39.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし