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 44.43 44.43 44.43 44.43 14.3K
09:31 44.51 44.51 44.44 44.44 1.6K
09:32 44.44 44.45 44.44 44.45 1.8K
09:33 44.45 44.45 44.42 44.42 1.6K
09:34 44.44 44.44 44.43 44.43 2.7K
09:35 44.43 44.44 44.43 44.43 1.7K
09:36 44.43 44.43 44.40 44.40 1.8K
09:37 44.40 44.40 44.39 44.39 1.2K
09:38 44.40 44.40 44.39 44.39 1.7K
09:39 44.40 44.40 44.40 44.40 1.4K
09:40 44.39 44.40 44.39 44.39 3.4K
09:41 44.39 44.39 44.38 44.38 2.2K
09:42 44.37 44.39 44.37 44.38 3.7K
09:43 44.38 44.39 44.38 44.39 6.2K
09:44 44.39 44.39 44.37 44.37 1.7K
09:45 44.36 44.37 44.36 44.37 8.4K
09:46 44.37 44.37 44.35 44.35 2.2K
09:47 44.35 44.35 44.32 44.32 1.7K
09:49 44.32 44.32 44.32 44.32 2.2K
09:50 44.33 44.33 44.32 44.32 2.9K
09:51 44.31 44.34 44.31 44.34 3.1K
09:52 44.35 44.35 44.35 44.35 1.6K
09:53 44.34 44.34 44.34 44.34 1.5K
09:54 44.32 44.33 44.32 44.33 3.0K
09:55 44.33 44.33 44.33 44.33 0.3K
09:56 44.33 44.33 44.31 44.31 3.7K
09:57 44.33 44.33 44.33 44.33 1.2K
09:58 44.33 44.34 44.33 44.34 1.4K
09:59 44.35 44.38 44.35 44.38 2.6K
10:00 44.36 44.37 44.35 44.36 29.3K
10:01 44.36 44.37 44.36 44.36 4.9K
10:02 44.37 44.37 44.36 44.36 1.3K
10:03 44.36 44.38 44.36 44.37 1.0K
10:05 44.36 44.38 44.36 44.38 0.5K
10:06 44.37 44.39 44.37 44.39 3.2K
10:07 44.37 44.37 44.37 44.37 0.2K
10:08 44.37 44.39 44.37 44.39 1.0K
10:09 44.38 44.38 44.38 44.38 0.1K
10:10 44.36 44.36 44.36 44.36 0.6K
10:11 44.36 44.36 44.36 44.36 0.4K
10:12 44.36 44.36 44.36 44.36 0.9K
10:13 44.39 44.39 44.39 44.39 2.0K
10:14 44.37 44.37 44.37 44.37 0.4K
10:17 44.36 44.36 44.36 44.36 1.2K
10:18 44.37 44.37 44.37 44.37 1.6K
10:20 44.36 44.36 44.36 44.36 0.7K
10:21 44.36 44.36 44.36 44.36 2.7K
10:22 44.37 44.37 44.37 44.37 0.6K
10:23 44.37 44.37 44.37 44.37 0.6K
10:25 44.38 44.38 44.38 44.38 0.3K
10:26 44.39 44.39 44.39 44.39 0.5K
10:27 44.36 44.36 44.36 44.36 0.4K
10:28 44.37 44.37 44.36 44.36 2.0K
10:30 44.36 44.36 44.36 44.36 0.3K
10:31 44.36 44.36 44.36 44.36 0.4K
10:33 44.36 44.36 44.34 44.34 4.1K
10:34 44.34 44.35 44.34 44.35 0.4K
10:35 44.34 44.35 44.34 44.35 0.4K
10:36 44.34 44.35 44.33 44.33 2.9K
10:37 44.34 44.34 44.34 44.34 0.5K
10:39 44.31 44.31 44.31 44.31 0.2K
10:40 44.32 44.32 44.31 44.32 2.7K
10:43 44.32 44.32 44.32 44.32 1.1K
10:46 44.31 44.31 44.30 44.31 1.2K
10:49 44.31 44.32 44.31 44.32 1.8K
10:50 44.33 44.35 44.33 44.35 1.7K
10:51 44.34 44.34 44.33 44.34 13.0K
10:52 44.35 44.35 44.34 44.35 5.5K
10:53 44.35 44.36 44.35 44.36 1.6K
10:54 44.35 44.36 44.35 44.36 2.5K
10:55 44.36 44.36 44.34 44.34 1.3K
10:56 44.34 44.34 44.34 44.34 1.2K
10:58 44.32 44.32 44.32 44.32 1.5K
11:01 44.30 44.30 44.30 44.30 0.1K
11:03 44.29 44.29 44.27 44.27 1.3K
11:04 44.26 44.27 44.26 44.27 3.3K
11:05 44.25 44.26 44.24 44.24 1.7K
11:07 44.24 44.25 44.24 44.25 1.2K
11:10 44.25 44.26 44.25 44.26 0.9K
11:11 44.27 44.28 44.26 44.25 1.4K
11:13 44.25 44.26 44.25 44.26 0.9K
11:14 44.26 44.26 44.26 44.26 2.6K
11:15 44.25 44.26 44.25 44.25 2.3K
11:16 44.27 44.27 44.26 44.26 0.7K
11:17 44.26 44.26 44.26 44.26 0.5K
11:18 44.25 44.25 44.25 44.25 0.9K
11:19 44.25 44.26 44.24 44.24 2.9K
11:20 44.25 44.25 44.25 44.25 5.2K
11:21 44.27 44.27 44.25 44.26 2.0K
11:22 44.27 44.27 44.27 44.26 1.4K
11:24 44.27 44.27 44.27 44.27 2.4K
11:26 44.29 44.29 44.29 44.29 1.3K
11:27 44.30 44.30 44.30 44.30 0.2K
11:28 44.28 44.28 44.28 44.28 1.2K
11:29 44.29 44.29 44.29 44.29 0.7K
11:30 44.30 44.30 44.29 44.29 2.6K
11:31 44.29 44.30 44.29 44.30 0.4K
11:32 44.30 44.30 44.30 44.30 0.4K
11:33 44.31 44.31 44.31 44.31 0.3K
11:34 44.32 44.32 44.32 44.32 0.1K
11:35 44.31 44.32 44.31 44.32 2.8K
11:36 44.31 44.31 44.31 44.31 2.6K
11:37 44.32 44.32 44.32 44.32 3.9K
11:39 44.32 44.32 44.31 44.31 1.0K
11:40 44.32 44.32 44.32 44.31 0.9K
11:42 44.31 44.31 44.31 44.31 0.4K
11:43 44.29 44.31 44.29 44.29 5.4K
11:44 44.30 44.30 44.30 44.30 1.3K
11:46 44.28 44.28 44.28 44.28 0.5K
11:48 44.29 44.29 44.29 44.29 0.5K
11:49 44.30 44.30 44.28 44.28 1.0K
11:50 44.28 44.28 44.28 44.28 0.6K
11:52 44.29 44.29 44.29 44.29 0.5K
11:53 44.29 44.29 44.29 44.29 15.5K
11:54 44.29 44.30 44.29 44.30 1.7K
11:55 44.28 44.28 44.28 44.28 7.8K
11:56 44.28 44.29 44.28 44.29 0.8K
11:57 44.29 44.29 44.29 44.29 1.7K
12:02 44.30 44.30 44.30 44.30 0.5K
12:05 44.31 44.33 44.31 44.32 3.9K
12:07 44.32 44.32 44.32 44.32 25.7K
12:08 44.32 44.32 44.32 44.32 2.5K
12:09 44.31 44.32 44.31 44.32 0.5K
12:10 44.32 44.32 44.32 44.32 0.1K
12:11 44.32 44.32 44.32 44.32 10.8K
12:12 44.32 44.32 44.30 44.30 2.5K
12:13 44.30 44.30 44.30 44.30 5.2K
12:15 44.30 44.30 44.30 44.30 0.5K
12:16 44.31 44.31 44.30 44.30 4.2K
12:17 44.29 44.29 44.29 44.29 1.6K
12:19 44.30 44.30 44.30 44.30 1.9K
12:21 44.30 44.30 44.30 44.29 1.7K
12:22 44.30 44.30 44.29 44.29 1.0K
12:24 44.29 44.30 44.29 44.30 2.0K
12:26 44.31 44.31 44.30 44.30 1.8K
12:27 44.30 44.30 44.30 44.30 2.2K
12:29 44.29 44.29 44.29 44.29 0.6K
12:30 44.29 44.29 44.29 44.29 0.1K
12:31 44.30 44.30 44.29 44.30 0.8K
12:32 44.30 44.31 44.30 44.31 1.6K
12:33 44.31 44.31 44.31 44.31 2.2K
12:34 44.31 44.31 44.30 44.30 2.9K
12:35 44.31 44.31 44.31 44.31 0.8K
12:36 44.30 44.31 44.30 44.30 1.9K
12:37 44.30 44.30 44.29 44.29 0.5K
12:39 44.27 44.28 44.26 44.26 0.8K
12:40 44.26 44.26 44.23 44.23 0.8K
12:41 44.26 44.27 44.26 44.27 2.6K
12:42 44.28 44.28 44.27 44.27 1.0K
12:44 44.26 44.26 44.26 44.26 0.2K
12:45 44.26 44.26 44.26 44.26 0.5K
12:46 44.27 44.27 44.27 44.27 0.1K
12:48 44.27 44.27 44.27 44.27 0.7K
12:49 44.25 44.25 44.25 44.25 0.5K
12:52 44.25 44.27 44.25 44.27 4.5K
12:53 44.26 44.27 44.25 44.27 1.3K
12:56 44.28 44.28 44.28 44.28 0.5K
12:58 44.27 44.27 44.27 44.27 0.2K
13:00 44.28 44.28 44.28 44.28 0.5K
13:03 44.28 44.28 44.27 44.27 0.8K
13:05 44.27 44.28 44.27 44.27 1.8K
13:06 44.26 44.26 44.26 44.26 0.5K
13:07 44.26 44.27 44.26 44.27 2.2K
13:08 44.26 44.27 44.26 44.27 1.2K
13:09 44.27 44.27 44.27 44.27 0.5K
13:10 44.28 44.28 44.27 44.27 1.0K
13:11 44.26 44.27 44.26 44.27 0.5K
13:12 44.27 44.28 44.27 44.28 2.8K
13:13 44.27 44.27 44.25 44.25 1.9K
13:15 44.26 44.26 44.26 44.26 1.0K
13:16 44.25 44.25 44.25 44.25 0.8K
13:17 44.24 44.24 44.24 44.24 0.5K
13:18 44.24 44.24 44.24 44.24 0.5K
13:19 44.24 44.24 44.24 44.24 1.5K
13:20 44.24 44.24 44.24 44.24 2.1K
13:21 44.23 44.23 44.23 44.23 0.3K
13:22 44.21 44.21 44.21 44.21 1.5K
13:24 44.21 44.21 44.21 44.21 0.3K
13:25 44.20 44.20 44.20 44.20 1.6K
13:28 44.23 44.23 44.22 44.22 0.5K
13:29 44.23 44.23 44.23 44.23 0.1K
13:30 44.24 44.24 44.23 44.23 1.5K
13:36 44.24 44.24 44.24 44.24 1.0K
13:38 44.25 44.25 44.25 44.25 0.6K
13:39 44.24 44.24 44.24 44.24 0.5K
13:40 44.26 44.26 44.26 44.26 0.8K
13:42 44.26 44.26 44.26 44.26 0.7K
13:44 44.26 44.26 44.25 44.25 1.0K
13:45 44.23 44.23 44.23 44.23 0.9K
13:47 44.25 44.25 44.25 44.25 1.2K
13:48 44.24 44.25 44.24 44.25 1.1K
13:50 44.24 44.25 44.24 44.25 0.9K
13:51 44.27 44.28 44.27 44.28 1.3K
13:52 44.27 44.28 44.27 44.28 3.1K
13:53 44.28 44.28 44.26 44.26 1.3K
13:54 44.28 44.28 44.28 44.28 0.1K
13:55 44.27 44.27 44.27 44.27 0.1K
13:56 44.27 44.27 44.27 44.27 1.6K
13:57 44.27 44.27 44.27 44.27 0.6K
13:58 44.27 44.27 44.27 44.27 1.5K
13:59 44.27 44.28 44.27 44.27 5.1K
14:00 44.28 44.28 44.28 44.28 0.3K
14:01 44.28 44.28 44.28 44.28 1.3K
14:02 44.28 44.28 44.28 44.28 0.9K
14:04 44.29 44.29 44.29 44.29 0.8K
14:05 44.30 44.30 44.30 44.30 0.1K
14:06 44.30 44.30 44.29 44.29 3.9K
14:07 44.28 44.29 44.28 44.28 1.0K
14:08 44.29 44.29 44.29 44.29 0.1K
14:09 44.27 44.29 44.27 44.29 1.8K
14:10 44.29 44.29 44.28 44.28 1.3K
14:11 44.26 44.27 44.26 44.27 0.8K
14:12 44.26 44.26 44.26 44.26 0.1K
14:13 44.27 44.27 44.27 44.27 0.2K
14:14 44.27 44.27 44.27 44.27 0.5K
14:15 44.28 44.28 44.28 44.28 0.3K
14:16 44.28 44.28 44.26 44.26 1.9K
14:17 44.27 44.27 44.27 44.27 0.6K
14:18 44.27 44.27 44.27 44.27 0.5K
14:20 44.29 44.29 44.29 44.29 0.2K
14:21 44.28 44.28 44.28 44.28 1.0K
14:22 44.28 44.28 44.28 44.28 0.3K
14:25 44.28 44.28 44.28 44.28 0.3K
14:26 44.28 44.28 44.28 44.28 2.2K
14:27 44.27 44.27 44.26 44.26 2.3K
14:28 44.26 44.26 44.25 44.25 0.9K
14:30 44.27 44.27 44.27 44.27 0.1K
14:31 44.28 44.28 44.28 44.28 0.5K
14:32 44.26 44.27 44.26 44.27 4.1K
14:33 44.27 44.27 44.27 44.27 0.2K
14:34 44.28 44.30 44.28 44.30 3.7K
14:36 44.29 44.29 44.29 44.29 4.0K
14:39 44.28 44.28 44.28 44.28 5.7K
14:40 44.29 44.29 44.29 44.29 1.5K
14:41 44.30 44.30 44.28 44.29 2.3K
14:42 44.28 44.28 44.28 44.28 1.5K
14:43 44.30 44.30 44.30 44.30 1.4K
14:45 44.30 44.30 44.28 44.28 1.9K
14:46 44.28 44.28 44.27 44.27 0.7K
14:47 44.28 44.28 44.28 44.28 0.9K
14:48 44.28 44.28 44.28 44.28 1.4K
14:49 44.28 44.28 44.28 44.28 0.6K
14:50 44.28 44.28 44.28 44.28 0.9K
14:51 44.30 44.30 44.30 44.30 0.6K
14:52 44.30 44.30 44.30 44.30 0.8K
14:53 44.30 44.30 44.30 44.30 7.4K
14:54 44.30 44.30 44.29 44.29 2.1K
14:56 44.28 44.29 44.28 44.29 0.3K
14:57 44.30 44.30 44.30 44.30 0.5K
14:58 44.29 44.29 44.29 44.29 1.3K
15:00 44.29 44.29 44.29 44.29 1.7K
15:01 44.29 44.29 44.29 44.29 0.3K
15:02 44.29 44.29 44.29 44.29 0.9K
15:03 44.28 44.28 44.28 44.28 0.2K
15:04 44.28 44.28 44.27 44.27 0.8K
15:05 44.28 44.28 44.27 44.27 0.4K
15:06 44.30 44.30 44.30 44.30 1.2K
15:08 44.30 44.30 44.29 44.29 1.4K
15:10 44.30 44.30 44.30 44.30 1.0K
15:11 44.31 44.31 44.31 44.31 10.1K
15:12 44.31 44.31 44.31 44.31 0.1K
15:13 44.30 44.30 44.30 44.30 1.4K
15:14 44.32 44.32 44.31 44.31 8.2K
15:15 44.32 44.32 44.30 44.30 4.0K
15:16 44.32 44.32 44.32 44.32 0.4K
15:17 44.32 44.32 44.32 44.32 0.9K
15:18 44.31 44.31 44.31 44.31 0.6K
15:19 44.31 44.31 44.31 44.31 0.4K
15:20 44.31 44.31 44.31 44.31 1.9K
15:21 44.29 44.29 44.29 44.29 1.4K
15:22 44.27 44.29 44.27 44.29 1.4K
15:23 44.29 44.29 44.26 44.27 4.2K
15:24 44.28 44.28 44.27 44.27 0.3K
15:25 44.27 44.28 44.26 44.28 5.8K
15:26 44.28 44.30 44.28 44.30 1.6K
15:27 44.29 44.29 44.29 44.29 0.8K
15:28 44.29 44.29 44.27 44.27 15.5K
15:29 44.30 44.30 44.30 44.30 0.8K
15:30 44.29 44.29 44.29 44.29 2.2K
15:34 44.30 44.30 44.30 44.30 0.1K
15:35 44.31 44.32 44.31 44.32 1.5K
15:36 44.31 44.31 44.31 44.31 2.3K
15:37 44.30 44.30 44.30 44.30 2.5K
15:38 44.30 44.30 44.30 44.30 1.2K
15:39 44.28 44.29 44.28 44.29 0.6K
15:40 44.28 44.30 44.28 44.29 3.7K
15:41 44.29 44.31 44.28 44.30 5.4K
15:42 44.30 44.30 44.30 44.30 1.5K
15:44 44.28 44.28 44.28 44.28 1.0K
15:45 44.28 44.29 44.28 44.29 0.4K
15:46 44.29 44.29 44.29 44.29 2.1K
15:47 44.29 44.29 44.29 44.29 0.3K
15:48 44.28 44.29 44.28 44.29 0.9K
15:49 44.29 44.29 44.29 44.29 1.3K
15:50 44.29 44.31 44.29 44.31 2.0K
15:51 44.32 44.33 44.32 44.33 2.3K
15:52 44.33 44.33 44.33 44.33 1.0K
15:53 44.32 44.33 44.32 44.33 3.6K
15:54 44.32 44.32 44.32 44.32 1.2K
15:55 44.31 44.31 44.31 44.31 1.4K
15:57 44.32 44.32 44.30 44.32 2.4K
15:58 44.32 44.32 44.32 44.32 2.4K
15:59 44.31 44.31 44.30 44.30 4.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし