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 43.81 43.81 43.81 43.81 10.3K
09:34 43.73 43.73 43.73 43.73 0.3K
09:35 43.70 43.71 43.70 43.71 0.3K
09:37 43.71 43.71 43.71 43.71 0.1K
09:38 43.71 43.71 43.68 43.68 1.0K
09:39 43.66 43.66 43.66 43.66 0.4K
09:40 43.66 43.66 43.66 43.66 0.6K
09:41 43.68 43.68 43.68 43.68 0.5K
09:42 43.68 43.69 43.68 43.69 1.8K
09:43 43.67 43.67 43.67 43.67 0.2K
09:46 43.67 43.67 43.67 43.67 1.4K
09:48 43.67 43.67 43.67 43.67 0.2K
09:49 43.66 43.66 43.66 43.66 0.3K
09:51 43.67 43.67 43.66 43.66 0.3K
09:52 43.66 43.66 43.66 43.66 0.3K
09:56 43.67 43.67 43.67 43.67 0.1K
09:57 43.68 43.68 43.68 43.67 0.6K
10:02 43.69 43.69 43.69 43.69 0.2K
10:03 43.67 43.68 43.67 43.67 1.2K
10:04 43.68 43.68 43.68 43.68 0.2K
10:05 43.67 43.67 43.67 43.67 0.1K
10:06 43.66 43.67 43.66 43.67 0.5K
10:07 43.66 43.66 43.66 43.66 0.9K
10:08 43.64 43.64 43.64 43.64 0.1K
10:09 43.63 43.63 43.62 43.62 1.5K
10:11 43.62 43.62 43.62 43.62 0.1K
10:12 43.60 43.60 43.60 43.60 0.9K
10:13 43.61 43.62 43.61 43.62 1.8K
10:15 43.63 43.63 43.63 43.63 0.7K
10:17 43.65 43.67 43.65 43.67 5.9K
10:19 43.66 43.67 43.66 43.67 0.5K
10:20 43.67 43.67 43.67 43.67 1.2K
10:21 43.67 43.67 43.67 43.67 0.9K
10:22 43.71 43.71 43.71 43.71 0.1K
10:23 43.69 43.69 43.69 43.69 0.5K
10:26 43.71 43.71 43.71 43.71 0.5K
10:27 43.74 43.74 43.73 43.73 0.4K
10:28 43.72 43.72 43.72 43.72 0.1K
10:29 43.73 43.73 43.73 43.73 0.5K
10:30 43.74 43.74 43.74 43.74 0.4K
10:32 43.74 43.74 43.74 43.74 0.5K
10:33 43.75 43.75 43.75 43.75 0.4K
10:35 43.75 43.75 43.75 43.75 0.3K
10:36 43.71 43.71 43.71 43.71 0.8K
10:37 43.69 43.69 43.69 43.69 1.4K
10:40 43.68 43.69 43.68 43.69 1.5K
10:43 43.69 43.69 43.69 43.69 0.4K
10:44 43.70 43.70 43.70 43.70 0.4K
10:46 43.69 43.69 43.69 43.69 0.4K
10:47 43.69 43.69 43.69 43.69 0.8K
10:50 43.66 43.66 43.66 43.66 18.5K
10:51 43.67 43.67 43.67 43.67 0.9K
10:52 43.69 43.69 43.69 43.69 0.6K
10:53 43.71 43.71 43.71 43.70 1.0K
10:54 43.63 43.63 43.63 43.63 1.4K
10:56 43.63 43.64 43.63 43.63 3.2K
10:57 43.64 43.64 43.64 43.64 0.8K
10:58 43.65 43.65 43.65 43.65 0.6K
10:59 43.65 43.66 43.64 43.64 1.1K
11:02 43.64 43.64 43.63 43.63 0.5K
11:03 43.63 43.63 43.63 43.63 0.1K
11:04 43.62 43.62 43.62 43.62 0.2K
11:05 43.63 43.63 43.63 43.63 3.6K
11:06 43.64 43.65 43.64 43.64 0.5K
11:07 43.65 43.67 43.65 43.67 26.3K
11:09 43.69 43.69 43.69 43.69 1.1K
11:10 43.70 43.70 43.69 43.69 0.9K
11:11 43.69 43.69 43.69 43.69 0.7K
11:12 43.70 43.70 43.67 43.67 0.5K
11:13 43.68 43.68 43.68 43.68 1.9K
11:15 43.68 43.69 43.68 43.69 0.4K
11:17 43.69 43.70 43.69 43.70 0.5K
11:19 43.69 43.69 43.69 43.69 0.8K
11:20 43.69 43.69 43.69 43.68 0.6K
11:21 43.71 43.72 43.71 43.72 1.0K
11:22 43.72 43.72 43.72 43.72 0.3K
11:23 43.72 43.72 43.72 43.72 0.8K
11:24 43.74 43.74 43.74 43.74 1.1K
11:26 43.77 43.78 43.77 43.78 3.4K
11:27 43.77 43.77 43.77 43.77 0.8K
11:28 43.78 43.78 43.78 43.78 1.5K
11:29 43.76 43.76 43.76 43.76 1.9K
11:30 43.75 43.76 43.73 43.73 3.0K
11:32 43.73 43.74 43.73 43.74 0.4K
11:34 43.75 43.75 43.75 43.75 0.3K
11:35 43.75 43.75 43.75 43.75 19.1K
11:36 43.76 43.76 43.76 43.76 0.5K
11:37 43.76 43.76 43.76 43.76 1.3K
11:38 43.76 43.76 43.76 43.76 0.2K
11:39 43.77 43.77 43.77 43.77 1.1K
11:40 43.79 43.79 43.79 43.79 0.1K
11:42 43.85 43.87 43.85 43.87 1.6K
11:43 43.87 43.87 43.87 43.87 0.2K
11:44 43.88 43.88 43.88 43.88 0.3K
11:45 43.87 43.87 43.86 43.86 1.6K
11:46 43.89 43.89 43.89 43.89 0.2K
11:47 43.89 43.89 43.89 43.89 0.4K
11:48 43.89 43.89 43.89 43.89 0.8K
11:49 43.89 43.89 43.89 43.89 0.2K
11:50 43.90 43.91 43.89 43.91 7.3K
11:51 43.89 43.89 43.89 43.89 5.2K
11:52 43.85 43.85 43.85 43.85 0.3K
11:54 43.87 43.87 43.87 43.87 0.7K
11:55 43.86 43.86 43.86 43.86 15.1K
11:58 43.86 43.86 43.86 43.86 0.2K
11:59 43.87 43.87 43.87 43.87 0.8K
12:00 43.88 43.88 43.88 43.88 0.4K
12:01 43.88 43.88 43.88 43.88 0.4K
12:02 43.89 43.89 43.88 43.88 2.1K
12:04 43.90 43.90 43.89 43.89 1.2K
12:06 43.90 43.90 43.89 43.90 1.1K
12:07 43.90 43.90 43.89 43.89 2.0K
12:08 43.90 43.91 43.90 43.91 0.4K
12:09 43.90 43.90 43.90 43.90 0.5K
12:12 43.89 43.89 43.89 43.89 0.7K
12:13 43.90 43.90 43.90 43.90 0.3K
12:14 43.91 43.92 43.91 43.92 1.2K
12:15 43.93 43.93 43.93 43.93 0.4K
12:16 43.92 43.92 43.92 43.92 0.2K
12:18 43.94 43.94 43.93 43.93 6.6K
12:19 43.93 43.94 43.93 43.94 0.6K
12:20 43.94 43.94 43.94 43.94 0.3K
12:21 43.93 43.93 43.92 43.92 1.1K
12:22 43.91 43.91 43.91 43.91 0.4K
12:23 43.91 43.91 43.91 43.91 1.0K
12:24 43.92 43.92 43.92 43.92 0.2K
12:25 43.92 43.93 43.92 43.93 1.4K
12:26 43.91 43.91 43.91 43.91 0.9K
12:27 43.90 43.90 43.90 43.90 0.5K
12:30 43.90 43.90 43.90 43.90 0.7K
12:36 43.91 43.91 43.91 43.91 0.3K
12:37 43.91 43.91 43.91 43.91 0.8K
12:39 43.92 43.92 43.92 43.92 0.2K
12:40 43.93 43.93 43.92 43.92 0.4K
12:42 43.92 43.93 43.92 43.93 1.5K
12:43 43.92 43.94 43.92 43.94 2.5K
12:44 43.95 43.95 43.95 43.95 0.8K
12:48 43.94 43.96 43.94 43.96 0.8K
12:50 43.97 43.97 43.97 43.97 1.4K
12:51 43.98 43.98 43.98 43.98 0.4K
12:52 43.97 43.97 43.97 43.97 0.7K
12:53 43.98 43.98 43.98 43.98 0.4K
12:54 43.97 43.97 43.97 43.97 0.5K
12:56 43.98 43.98 43.98 43.98 0.4K
12:57 43.97 43.97 43.96 43.97 2.1K
12:58 43.97 43.97 43.97 43.97 0.2K
12:59 43.97 43.97 43.97 43.97 0.2K
13:00 43.95 43.97 43.95 43.97 1.2K
13:02 43.96 43.96 43.94 43.94 3.3K
13:03 43.93 43.94 43.93 43.94 4.5K
13:04 43.94 43.94 43.94 43.94 1.0K
13:06 43.95 43.95 43.94 43.94 0.8K
13:07 43.94 43.95 43.94 43.95 4.1K
13:08 43.96 43.96 43.94 43.94 6.3K
13:12 43.92 43.92 43.92 43.92 0.5K
13:13 43.92 43.93 43.91 43.91 5.8K
13:15 43.92 43.92 43.92 43.92 0.5K
13:16 43.92 43.92 43.92 43.92 0.1K
13:18 43.91 43.91 43.91 43.91 0.3K
13:19 43.92 43.92 43.92 43.92 1.2K
13:20 43.92 43.92 43.92 43.92 1.3K
13:23 43.92 43.93 43.92 43.93 0.8K
13:24 43.93 43.93 43.92 43.92 1.1K
13:27 43.93 43.93 43.93 43.93 1.2K
13:28 43.93 43.93 43.93 43.93 0.3K
13:29 43.92 43.92 43.92 43.92 1.1K
13:32 43.94 43.94 43.94 43.94 0.3K
13:33 43.93 43.93 43.93 43.93 0.3K
13:34 43.91 43.91 43.91 43.91 0.5K
13:35 43.89 43.89 43.89 43.89 0.5K
13:36 43.89 43.90 43.89 43.90 0.7K
13:37 43.89 43.89 43.89 43.89 1.9K
13:40 43.91 43.91 43.91 43.91 0.6K
13:41 43.91 43.91 43.91 43.91 1.0K
13:42 43.91 43.91 43.91 43.91 0.3K
13:43 43.90 43.92 43.90 43.92 8.5K
13:44 43.91 43.92 43.91 43.92 1.7K
13:45 43.91 43.91 43.91 43.91 0.7K
13:46 43.89 43.89 43.89 43.89 0.7K
13:48 43.90 43.90 43.90 43.90 0.5K
13:50 43.91 43.91 43.91 43.91 0.2K
13:51 43.91 43.91 43.91 43.91 0.5K
13:54 43.92 43.92 43.92 43.92 0.4K
13:55 43.90 43.90 43.90 43.90 0.8K
13:57 43.87 43.87 43.87 43.87 0.6K
13:59 43.86 43.86 43.85 43.85 0.9K
14:00 43.86 43.86 43.86 43.86 0.8K
14:01 43.88 43.88 43.88 43.88 0.8K
14:03 43.87 43.88 43.87 43.88 0.7K
14:04 43.85 43.85 43.85 43.85 0.6K
14:05 43.87 43.87 43.87 43.87 0.4K
14:06 43.86 43.86 43.86 43.86 2.8K
14:08 43.88 43.88 43.88 43.88 0.4K
14:09 43.89 43.89 43.89 43.89 1.5K
14:10 43.90 43.90 43.90 43.90 1.8K
14:11 43.88 43.89 43.88 43.89 0.5K
14:15 43.89 43.89 43.89 43.89 1.0K
14:16 43.90 43.91 43.90 43.91 1.0K
14:18 43.90 43.90 43.90 43.90 0.3K
14:19 43.89 43.89 43.89 43.89 5.0K
14:20 43.91 43.91 43.91 43.91 0.5K
14:21 43.91 43.91 43.91 43.91 1.6K
14:22 43.90 43.91 43.90 43.91 0.4K
14:24 43.89 43.89 43.89 43.89 0.7K
14:26 43.90 43.90 43.88 43.88 0.8K
14:27 43.90 43.90 43.90 43.90 0.2K
14:28 43.90 43.90 43.90 43.90 0.7K
14:31 43.91 43.91 43.90 43.91 0.8K
14:32 43.92 43.92 43.91 43.92 1.4K
14:33 43.91 43.92 43.91 43.92 1.5K
14:36 43.92 43.93 43.92 43.93 0.9K
14:37 43.92 43.92 43.92 43.92 0.5K
14:38 43.94 43.94 43.93 43.93 3.1K
14:39 43.93 43.93 43.93 43.93 0.6K
14:40 43.93 43.94 43.93 43.94 1.7K
14:41 43.93 43.93 43.93 43.93 0.6K
14:42 43.94 43.94 43.94 43.94 0.2K
14:43 43.94 43.94 43.94 43.94 0.2K
14:44 43.94 43.94 43.94 43.94 0.2K
14:45 43.94 43.94 43.94 43.94 0.8K
14:46 43.95 43.95 43.95 43.95 0.1K
14:47 43.93 43.94 43.93 43.94 0.3K
14:49 43.94 43.94 43.94 43.94 0.3K
14:50 43.93 43.93 43.93 43.93 3.3K
14:51 43.91 43.93 43.91 43.92 0.9K
14:52 43.92 43.93 43.92 43.93 4.8K
14:53 43.93 43.93 43.93 43.93 0.9K
14:54 43.93 43.93 43.93 43.93 1.3K
14:55 43.92 43.92 43.92 43.92 1.3K
14:56 43.92 43.93 43.92 43.93 1.0K
14:58 43.92 43.92 43.92 43.92 0.1K
14:59 43.91 43.91 43.91 43.91 0.1K
15:00 43.90 43.90 43.90 43.90 0.5K
15:01 43.90 43.90 43.90 43.90 0.4K
15:02 43.90 43.90 43.90 43.90 0.4K
15:03 43.90 43.92 43.90 43.91 1.2K
15:05 43.91 43.91 43.91 43.91 0.7K
15:06 43.91 43.91 43.91 43.91 1.0K
15:07 43.91 43.91 43.90 43.90 1.1K
15:09 43.91 43.91 43.91 43.91 1.2K
15:10 43.90 43.90 43.90 43.90 1.4K
15:11 43.90 43.91 43.90 43.91 11.0K
15:12 43.91 43.91 43.91 43.91 0.2K
15:13 43.91 43.91 43.91 43.91 0.5K
15:15 43.91 43.91 43.89 43.89 1.5K
15:16 43.91 43.91 43.91 43.91 0.2K
15:17 43.91 43.91 43.91 43.91 1.8K
15:18 43.92 43.92 43.92 43.92 0.2K
15:19 43.91 43.92 43.91 43.92 3.3K
15:20 43.93 43.95 43.93 43.95 2.3K
15:22 43.96 43.96 43.95 43.95 2.2K
15:23 43.95 43.95 43.95 43.95 0.6K
15:24 43.97 43.97 43.96 43.96 0.6K
15:25 43.97 43.97 43.97 43.97 0.7K
15:26 43.98 43.98 43.98 43.98 0.8K
15:27 43.95 43.97 43.95 43.96 1.7K
15:28 43.96 43.97 43.96 43.97 0.7K
15:29 43.98 43.98 43.98 43.98 0.7K
15:31 43.98 43.98 43.98 43.98 0.4K
15:32 43.96 43.96 43.96 43.96 1.6K
15:33 43.96 43.96 43.96 43.96 0.4K
15:34 43.95 43.96 43.95 43.96 2.8K
15:35 43.96 43.96 43.94 43.94 0.7K
15:36 43.94 43.94 43.94 43.94 0.3K
15:37 43.93 43.93 43.93 43.93 0.6K
15:38 43.95 43.95 43.95 43.95 3.0K
15:40 43.93 43.93 43.92 43.93 1.4K
15:41 43.93 43.93 43.93 43.92 0.2K
15:42 43.92 43.92 43.90 43.91 6.8K
15:43 43.91 43.91 43.91 43.91 6.0K
15:44 43.92 43.92 43.91 43.91 8.1K
15:45 43.91 43.91 43.88 43.88 2.8K
15:47 43.89 43.90 43.89 43.90 1.0K
15:48 43.89 43.89 43.89 43.89 1.6K
15:49 43.88 43.88 43.88 43.88 1.0K
15:50 43.86 43.86 43.86 43.86 0.9K
15:52 43.84 43.84 43.84 43.84 1.4K
15:53 43.85 43.85 43.85 43.85 0.5K
15:55 43.83 43.83 43.83 43.83 0.8K
15:56 43.81 43.81 43.81 43.81 1.4K
15:57 43.81 43.81 43.81 43.81 0.2K
15:58 43.81 43.82 43.81 43.82 3.5K
15:59 43.82 43.82 43.81 43.81 4.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし