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 42.98 43.01 42.98 43.01 12.9K
09:31 43.01 43.01 43.01 43.01 0.4K
09:32 43.04 43.04 43.01 43.01 15.1K
09:33 43.01 43.01 42.98 42.98 13.8K
09:34 42.99 43.02 42.99 43.00 51.3K
09:35 43.00 43.01 43.00 43.01 1.7K
09:36 43.04 43.04 43.04 43.04 3.8K
09:38 43.04 43.04 43.04 43.04 0.1K
09:39 43.03 43.03 43.03 43.03 0.1K
09:40 43.05 43.05 43.05 43.05 0.6K
09:41 43.06 43.06 43.06 43.06 0.7K
09:42 43.06 43.06 43.06 43.06 1.2K
09:43 43.05 43.05 43.04 43.04 2.8K
09:44 43.04 43.06 43.04 43.06 2.6K
09:46 43.06 43.06 43.04 43.04 1.9K
09:47 43.05 43.05 43.05 43.05 5.8K
09:48 43.05 43.05 43.05 43.04 0.4K
09:49 43.05 43.05 43.05 43.05 0.8K
09:50 43.05 43.06 43.05 43.06 1.1K
09:52 43.07 43.07 43.07 43.07 0.4K
09:53 43.08 43.08 43.08 43.08 0.3K
09:54 43.08 43.08 43.07 43.08 1.5K
09:55 43.08 43.08 43.08 43.08 0.4K
09:56 43.09 43.09 43.09 43.09 0.7K
09:57 43.09 43.09 43.09 43.09 0.4K
09:58 43.09 43.10 43.09 43.10 2.7K
09:59 43.10 43.10 43.10 43.10 5.6K
10:00 43.11 43.11 43.11 43.11 3.6K
10:03 43.11 43.12 43.10 43.10 3.0K
10:04 43.10 43.10 43.10 43.10 1.8K
10:05 43.11 43.11 43.11 43.11 2.4K
10:06 43.12 43.12 43.12 43.12 0.6K
10:07 43.12 43.12 43.12 43.12 1.8K
10:08 43.12 43.12 43.11 43.11 6.5K
10:09 43.12 43.12 43.12 43.12 1.5K
10:12 43.12 43.12 43.12 43.12 0.7K
10:14 43.12 43.12 43.12 43.12 0.6K
10:15 43.12 43.13 43.12 43.13 17.9K
10:16 43.13 43.13 43.13 43.13 0.4K
10:17 43.13 43.13 43.13 43.13 1.3K
10:18 43.13 43.13 43.13 43.13 0.4K
10:19 43.13 43.13 43.13 43.13 2.0K
10:23 43.12 43.12 43.12 43.12 1.3K
10:26 43.11 43.12 43.11 43.12 1.8K
10:27 43.11 43.11 43.10 43.10 1.9K
10:28 43.09 43.09 43.09 43.09 3.9K
10:29 43.10 43.10 43.10 43.10 0.3K
10:30 43.10 43.10 43.10 43.10 0.5K
10:32 43.10 43.10 43.10 43.10 0.5K
10:34 43.10 43.10 43.10 43.10 0.6K
10:36 43.07 43.07 43.07 43.07 0.4K
10:37 43.07 43.07 43.07 43.07 6.1K
10:38 43.07 43.07 43.07 43.07 10.4K
10:39 43.07 43.07 43.07 43.07 1.8K
10:40 43.07 43.08 43.07 43.08 3.1K
10:41 43.08 43.08 43.08 43.08 1.1K
10:42 43.08 43.08 43.07 43.07 1.1K
10:44 43.06 43.06 43.06 43.06 0.3K
10:45 43.06 43.06 43.06 43.06 0.7K
10:47 43.07 43.07 43.07 43.07 0.3K
10:48 43.06 43.06 43.06 43.06 0.5K
10:49 43.07 43.07 43.07 43.07 1.5K
10:54 43.09 43.09 43.09 43.09 0.2K
10:55 43.08 43.08 43.08 43.08 0.8K
10:59 43.07 43.07 43.06 43.06 0.9K
11:01 43.07 43.07 43.07 43.07 0.5K
11:03 43.08 43.08 43.08 43.08 0.8K
11:04 43.08 43.08 43.08 43.08 0.6K
11:05 43.08 43.08 43.08 43.08 0.3K
11:08 43.09 43.09 43.09 43.09 0.3K
11:11 43.08 43.08 43.08 43.08 0.2K
11:13 43.09 43.09 43.09 43.09 0.5K
11:16 43.11 43.11 43.11 43.11 1.1K
11:18 43.10 43.10 43.10 43.10 0.4K
11:19 43.11 43.11 43.11 43.11 0.7K
11:20 43.11 43.11 43.11 43.11 13.4K
11:21 43.09 43.09 43.09 43.09 1.0K
11:22 43.08 43.08 43.08 43.08 0.4K
11:23 43.09 43.09 43.09 43.09 0.2K
11:25 43.09 43.09 43.09 43.09 0.2K
11:26 43.09 43.09 43.09 43.09 0.2K
11:27 43.08 43.08 43.08 43.08 0.1K
11:29 43.09 43.09 43.07 43.07 0.6K
11:30 43.08 43.08 43.08 43.08 1.7K
11:32 43.08 43.08 43.08 43.08 0.6K
11:33 43.08 43.08 43.08 43.08 0.5K
11:34 43.07 43.08 43.07 43.08 2.1K
11:37 43.07 43.07 43.07 43.07 0.3K
11:40 43.07 43.07 43.06 43.05 2.1K
11:41 43.04 43.04 43.04 43.04 0.1K
11:42 43.04 43.04 43.03 43.04 3.0K
11:44 43.04 43.04 43.04 43.04 0.1K
11:45 43.04 43.04 43.04 43.04 0.5K
11:50 43.02 43.02 43.02 43.02 0.6K
11:52 43.02 43.02 43.02 43.02 0.7K
11:53 43.01 43.01 43.01 43.01 0.1K
11:55 43.02 43.02 43.02 43.02 0.8K
11:58 43.03 43.03 43.03 43.03 0.4K
11:59 43.01 43.01 43.01 43.01 6.0K
12:02 43.00 43.01 43.00 43.01 2.2K
12:04 43.01 43.01 43.01 43.01 1.6K
12:06 43.02 43.02 43.02 43.02 0.3K
12:08 43.01 43.01 43.01 43.01 0.3K
12:09 43.02 43.02 43.02 43.02 0.2K
12:10 43.01 43.02 43.01 43.02 0.7K
12:13 43.02 43.02 43.02 43.02 0.7K
12:14 43.01 43.01 43.01 43.01 0.3K
12:15 43.02 43.02 43.02 43.02 0.7K
12:16 43.02 43.02 43.02 43.02 0.4K
12:17 43.01 43.02 43.01 43.02 1.9K
12:18 43.00 43.01 43.00 43.01 0.8K
12:21 43.00 43.00 43.00 43.00 0.6K
12:26 42.96 42.96 42.96 42.95 1.8K
12:27 42.96 42.96 42.96 42.96 1.8K
12:28 42.96 42.96 42.96 42.96 0.6K
12:29 42.94 42.94 42.94 42.94 0.6K
12:30 42.94 42.94 42.94 42.94 1.0K
12:32 42.93 42.93 42.93 42.93 0.7K
12:35 42.89 42.89 42.89 42.89 0.8K
12:36 42.90 42.90 42.90 42.90 1.1K
12:37 42.86 42.89 42.85 42.89 1.5K
12:38 42.89 42.89 42.89 42.89 0.5K
12:40 42.91 42.94 42.91 42.94 0.9K
12:41 42.95 42.95 42.95 42.95 0.1K
12:42 42.95 42.95 42.95 42.95 0.6K
12:45 42.98 42.98 42.98 42.98 2.2K
12:48 42.96 42.96 42.94 42.94 0.4K
12:49 42.94 42.94 42.94 42.94 2.5K
12:50 42.95 42.95 42.95 42.95 0.8K
12:52 42.93 42.93 42.92 42.92 1.0K
12:53 42.92 42.94 42.91 42.91 2.1K
12:55 42.92 42.92 42.92 42.92 0.2K
12:56 42.92 42.92 42.92 42.92 0.7K
12:58 42.91 42.91 42.91 42.91 1.7K
13:00 42.90 42.90 42.90 42.90 0.6K
13:02 42.94 42.94 42.94 42.94 0.6K
13:04 42.94 42.97 42.94 42.96 1.4K
13:05 42.98 42.98 42.98 42.98 0.3K
13:08 42.96 42.96 42.96 42.96 0.4K
13:10 42.99 42.99 42.99 42.99 0.4K
13:11 43.00 43.01 43.00 43.01 2.4K
13:12 43.00 43.00 43.00 43.00 0.2K
13:13 43.00 43.00 43.00 43.00 0.5K
13:16 43.02 43.03 43.02 43.03 11.7K
13:17 43.04 43.04 43.04 43.04 0.4K
13:18 43.04 43.04 43.03 43.03 1.1K
13:19 43.05 43.06 43.05 43.06 0.7K
13:20 43.05 43.06 43.05 43.05 4.1K
13:21 43.06 43.06 43.06 43.06 1.0K
13:23 43.06 43.07 43.06 43.07 1.1K
13:24 43.06 43.08 43.06 43.08 1.1K
13:25 43.08 43.08 43.08 43.08 0.4K
13:26 43.09 43.09 43.09 43.09 0.9K
13:27 43.10 43.10 43.10 43.10 1.1K
13:29 43.11 43.11 43.10 43.10 0.3K
13:30 43.13 43.13 43.13 43.13 1.2K
13:31 43.13 43.13 43.13 43.13 1.1K
13:32 43.14 43.15 43.13 43.15 1.6K
13:33 43.15 43.15 43.15 43.15 0.4K
13:35 43.15 43.15 43.15 43.15 0.8K
13:36 43.16 43.16 43.16 43.16 2.0K
13:37 43.16 43.16 43.16 43.16 0.8K
13:39 43.17 43.17 43.17 43.17 2.1K
13:40 43.16 43.16 43.16 43.16 0.3K
13:42 43.15 43.15 43.15 43.15 1.5K
13:43 43.15 43.15 43.15 43.15 0.4K
13:45 43.16 43.16 43.16 43.16 0.6K
13:46 43.17 43.17 43.17 43.17 0.3K
13:47 43.16 43.16 43.15 43.15 2.9K
13:48 43.15 43.15 43.15 43.15 0.5K
13:50 43.15 43.15 43.14 43.14 2.6K
13:51 43.15 43.15 43.15 43.15 0.2K
13:53 43.14 43.14 43.14 43.14 0.5K
13:56 43.14 43.15 43.14 43.15 3.0K
13:57 43.15 43.15 43.15 43.15 0.2K
13:58 43.16 43.16 43.15 43.15 3.7K
13:59 43.14 43.15 43.14 43.14 1.5K
14:00 43.15 43.15 43.15 43.15 3.8K
14:01 43.16 43.16 43.16 43.16 1.7K
14:03 43.16 43.16 43.16 43.16 0.5K
14:05 43.16 43.16 43.16 43.16 0.6K
14:06 43.16 43.17 43.16 43.17 1.0K
14:07 43.17 43.17 43.17 43.17 2.2K
14:10 43.17 43.17 43.17 43.17 4.0K
14:11 43.17 43.17 43.17 43.17 0.3K
14:12 43.17 43.18 43.17 43.18 1.0K
14:14 43.17 43.17 43.17 43.17 25.5K
14:15 43.16 43.17 43.16 43.17 1.1K
14:16 43.16 43.16 43.16 43.16 1.9K
14:17 43.15 43.15 43.15 43.15 0.1K
14:19 43.16 43.16 43.16 43.16 0.9K
14:20 43.16 43.16 43.16 43.16 0.4K
14:21 43.16 43.17 43.16 43.17 0.4K
14:22 43.16 43.16 43.16 43.16 5.4K
14:23 43.16 43.17 43.16 43.17 0.8K
14:24 43.17 43.17 43.16 43.16 0.9K
14:25 43.16 43.16 43.16 43.16 3.9K
14:27 43.17 43.17 43.16 43.16 0.9K
14:28 43.16 43.16 43.16 43.16 0.9K
14:30 43.15 43.16 43.15 43.16 1.0K
14:31 43.16 43.16 43.16 43.16 3.2K
14:32 43.16 43.16 43.16 43.16 2.5K
14:33 43.15 43.16 43.15 43.16 0.4K
14:34 43.15 43.16 43.15 43.16 1.3K
14:35 43.16 43.16 43.16 43.16 0.8K
14:36 43.16 43.16 43.16 43.16 2.1K
14:37 43.17 43.17 43.17 43.17 0.7K
14:39 43.17 43.17 43.15 43.15 7.6K
14:41 43.17 43.17 43.17 43.17 0.8K
14:42 43.15 43.15 43.15 43.15 0.9K
14:43 43.16 43.16 43.16 43.16 1.2K
14:45 43.17 43.17 43.17 43.17 2.4K
14:46 43.17 43.17 43.17 43.17 0.5K
14:47 43.17 43.17 43.16 43.16 0.7K
14:48 43.17 43.17 43.17 43.17 1.8K
14:49 43.17 43.17 43.17 43.17 0.6K
14:50 43.16 43.16 43.16 43.16 2.4K
14:51 43.15 43.16 43.15 43.16 3.1K
14:52 43.17 43.17 43.17 43.17 0.4K
14:53 43.16 43.16 43.16 43.16 0.9K
14:54 43.16 43.16 43.16 43.16 1.6K
14:57 43.16 43.16 43.16 43.16 0.6K
14:58 43.16 43.16 43.16 43.16 1.6K
14:59 43.16 43.17 43.16 43.17 1.7K
15:00 43.17 43.19 43.17 43.19 1.6K
15:01 43.19 43.22 43.19 43.21 4.5K
15:03 43.20 43.20 43.20 43.20 0.1K
15:04 43.21 43.21 43.21 43.21 1.4K
15:05 43.20 43.21 43.20 43.20 1.4K
15:06 43.20 43.20 43.20 43.20 0.7K
15:08 43.20 43.20 43.20 43.20 1.5K
15:09 43.19 43.20 43.19 43.20 1.3K
15:10 43.19 43.20 43.19 43.20 6.2K
15:11 43.20 43.20 43.20 43.20 2.1K
15:12 43.20 43.20 43.20 43.20 0.4K
15:13 43.20 43.20 43.20 43.20 1.2K
15:14 43.21 43.21 43.21 43.21 0.8K
15:16 43.21 43.21 43.21 43.21 2.9K
15:17 43.21 43.21 43.21 43.21 0.6K
15:18 43.19 43.19 43.19 43.19 1.5K
15:19 43.19 43.20 43.19 43.19 3.0K
15:20 43.20 43.20 43.20 43.20 0.4K
15:21 43.19 43.19 43.19 43.19 0.4K
15:22 43.19 43.19 43.19 43.19 0.9K
15:24 43.20 43.20 43.20 43.20 0.9K
15:25 43.20 43.20 43.20 43.20 2.3K
15:26 43.21 43.21 43.20 43.20 3.1K
15:27 43.21 43.21 43.21 43.21 0.2K
15:28 43.21 43.21 43.21 43.21 0.3K
15:29 43.21 43.21 43.21 43.21 3.1K
15:30 43.21 43.21 43.21 43.21 0.9K
15:31 43.21 43.21 43.21 43.21 0.6K
15:33 43.21 43.21 43.21 43.21 0.6K
15:35 43.22 43.22 43.22 43.22 0.6K
15:36 43.21 43.21 43.21 43.21 0.3K
15:37 43.22 43.22 43.22 43.22 0.6K
15:38 43.21 43.21 43.21 43.21 0.2K
15:39 43.22 43.23 43.22 43.23 1.6K
15:40 43.22 43.22 43.22 43.22 1.8K
15:41 43.22 43.22 43.22 43.22 1.1K
15:43 43.21 43.21 43.21 43.21 2.4K
15:44 43.22 43.22 43.21 43.21 0.3K
15:45 43.22 43.22 43.22 43.22 1.0K
15:46 43.21 43.21 43.21 43.21 0.3K
15:47 43.21 43.22 43.21 43.22 4.1K
15:48 43.21 43.21 43.21 43.21 2.7K
15:49 43.21 43.22 43.21 43.22 0.3K
15:50 43.21 43.21 43.21 43.21 1.0K
15:51 43.22 43.22 43.22 43.22 0.8K
15:52 43.22 43.23 43.22 43.22 0.9K
15:53 43.22 43.22 43.22 43.22 1.1K
15:54 43.23 43.23 43.23 43.23 1.8K
15:55 43.21 43.21 43.21 43.21 1.3K
15:58 43.24 43.24 43.24 43.24 2.2K
15:59 43.24 43.24 43.24 43.24 3.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし