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 43.40 43.71 43.40 43.44 16.4K
09:31 43.43 43.43 43.43 43.43 3.7K
09:32 43.41 43.43 43.41 43.42 1.0K
09:33 43.44 43.44 43.44 43.44 0.3K
09:34 43.43 43.44 43.43 43.44 2.7K
09:35 43.44 43.44 43.43 43.43 0.6K
09:36 43.43 43.43 43.42 43.42 2.3K
09:39 43.45 43.45 43.45 43.45 0.5K
09:42 43.45 43.45 43.45 43.45 0.3K
09:43 43.45 43.45 43.45 43.45 1.2K
09:44 43.45 43.45 43.44 43.44 4.5K
09:45 43.44 43.44 43.44 43.44 0.8K
09:46 43.44 43.44 43.44 43.44 1.2K
09:47 43.43 43.45 43.43 43.44 1.8K
09:49 43.43 43.43 43.41 43.41 0.9K
09:50 43.38 43.39 43.38 43.39 2.1K
09:51 43.39 43.39 43.39 43.39 2.0K
09:52 43.38 43.39 43.38 43.39 2.1K
09:55 43.38 43.38 43.38 43.38 0.3K
09:56 43.38 43.38 43.38 43.38 0.9K
09:58 43.37 43.37 43.37 43.37 0.9K
10:00 43.38 43.38 43.38 43.38 2.4K
10:02 43.38 43.38 43.38 43.38 1.4K
10:03 43.36 43.36 43.36 43.36 0.4K
10:05 43.39 43.39 43.39 43.39 0.3K
10:06 43.39 43.39 43.39 43.39 1.7K
10:07 43.38 43.38 43.38 43.38 0.7K
10:08 43.36 43.36 43.35 43.35 0.8K
10:09 43.36 43.36 43.36 43.36 0.6K
10:10 43.37 43.39 43.37 43.39 3.0K
10:11 43.39 43.39 43.39 43.39 0.6K
10:12 43.40 43.40 43.40 43.40 1.3K
10:13 43.40 43.40 43.40 43.40 1.6K
10:15 43.39 43.39 43.39 43.39 7.4K
10:16 43.40 43.40 43.40 43.40 6.2K
10:17 43.40 43.40 43.40 43.40 0.9K
10:18 43.40 43.40 43.40 43.40 2.9K
10:19 43.40 43.40 43.40 43.40 1.4K
10:20 43.40 43.40 43.40 43.40 1.2K
10:21 43.41 43.41 43.40 43.40 2.9K
10:22 43.41 43.41 43.41 43.41 1.6K
10:24 43.41 43.41 43.41 43.41 2.1K
10:25 43.42 43.42 43.42 43.42 0.5K
10:26 43.41 43.42 43.41 43.42 0.9K
10:27 43.40 43.40 43.40 43.40 0.9K
10:28 43.42 43.42 43.42 43.42 0.5K
10:30 43.42 43.42 43.42 43.42 1.1K
10:31 43.42 43.44 43.42 43.44 0.7K
10:33 43.45 43.45 43.45 43.45 0.6K
10:34 43.45 43.45 43.45 43.45 0.7K
10:35 43.44 43.44 43.44 43.44 0.4K
10:36 43.47 43.47 43.46 43.46 2.2K
10:37 43.47 43.47 43.45 43.45 6.0K
10:38 43.44 43.46 43.44 43.46 0.8K
10:39 43.46 43.46 43.46 43.46 1.5K
10:40 43.45 43.45 43.45 43.45 1.5K
10:41 43.47 43.47 43.47 43.47 0.4K
10:42 43.47 43.47 43.46 43.46 1.9K
10:45 43.47 43.47 43.47 43.47 0.7K
10:47 43.48 43.48 43.48 43.48 1.0K
10:50 43.47 43.47 43.47 43.47 0.7K
10:53 43.46 43.46 43.46 43.46 0.9K
10:55 43.46 43.47 43.46 43.47 3.3K
10:56 43.47 43.47 43.47 43.47 0.5K
10:57 43.45 43.45 43.45 43.45 2.8K
11:01 43.47 43.47 43.47 43.47 0.9K
11:03 43.47 43.47 43.47 43.47 2.6K
11:04 43.46 43.46 43.46 43.46 1.2K
11:05 43.45 43.45 43.45 43.45 1.6K
11:07 43.44 43.44 43.44 43.44 2.6K
11:08 43.43 43.43 43.43 43.43 1.0K
11:09 43.43 43.43 43.43 43.43 0.2K
11:10 43.44 43.44 43.44 43.43 0.4K
11:13 43.44 43.44 43.44 43.44 0.7K
11:14 43.44 43.44 43.44 43.44 0.9K
11:15 43.44 43.44 43.42 43.42 0.9K
11:16 43.44 43.44 43.44 43.44 0.2K
11:17 43.43 43.43 43.43 43.43 0.4K
11:20 43.42 43.42 43.42 43.42 0.4K
11:21 43.42 43.42 43.41 43.41 1.0K
11:22 43.41 43.41 43.41 43.41 0.2K
11:23 43.43 43.43 43.43 43.43 0.9K
11:24 43.43 43.43 43.43 43.43 0.1K
11:25 43.43 43.43 43.43 43.43 0.2K
11:26 43.44 43.44 43.43 43.43 0.3K
11:27 43.42 43.42 43.42 43.42 1.9K
11:29 43.43 43.43 43.43 43.43 0.4K
11:30 43.44 43.44 43.44 43.44 5.2K
11:31 43.43 43.43 43.43 43.43 2.2K
11:33 43.43 43.43 43.43 43.43 0.9K
11:35 43.42 43.43 43.42 43.43 1.1K
11:36 43.43 43.43 43.43 43.43 0.4K
11:37 43.42 43.42 43.42 43.42 3.8K
11:38 43.44 43.44 43.44 43.44 1.1K
11:42 43.44 43.44 43.44 43.44 0.5K
11:43 43.44 43.44 43.43 43.43 0.4K
11:44 43.44 43.44 43.44 43.44 1.3K
11:46 43.43 43.43 43.43 43.43 0.7K
11:47 43.43 43.43 43.43 43.43 0.8K
11:50 43.43 43.43 43.41 43.41 3.0K
11:54 43.40 43.40 43.40 43.40 0.5K
11:55 43.39 43.39 43.39 43.39 3.0K
11:56 43.40 43.40 43.40 43.40 5.1K
11:57 43.39 43.39 43.39 43.39 0.4K
11:58 43.40 43.40 43.39 43.39 1.3K
11:59 43.40 43.41 43.40 43.41 1.5K
12:01 43.42 43.42 43.42 43.42 0.2K
12:02 43.41 43.41 43.41 43.41 0.7K
12:05 43.41 43.41 43.41 43.41 0.4K
12:06 43.41 43.42 43.41 43.42 0.7K
12:07 43.43 43.43 43.43 43.43 0.1K
12:08 43.42 43.42 43.42 43.42 0.3K
12:09 43.43 43.43 43.43 43.43 2.7K
12:14 43.45 43.45 43.45 43.45 1.3K
12:17 43.45 43.45 43.45 43.45 1.6K
12:18 43.44 43.45 43.44 43.45 0.5K
12:19 43.45 43.45 43.45 43.45 0.7K
12:20 43.45 43.45 43.44 43.45 1.9K
12:21 43.45 43.45 43.45 43.45 3.4K
12:22 43.45 43.45 43.45 43.45 1.3K
12:23 43.45 43.45 43.45 43.45 0.9K
12:25 43.45 43.45 43.45 43.45 0.3K
12:26 43.46 43.46 43.46 43.46 1.0K
12:29 43.47 43.48 43.47 43.48 1.2K
12:31 43.47 43.47 43.47 43.47 0.6K
12:33 43.46 43.46 43.46 43.46 0.3K
12:34 43.46 43.46 43.46 43.46 1.5K
12:35 43.46 43.46 43.46 43.46 1.1K
12:37 43.47 43.47 43.47 43.47 1.9K
12:38 43.46 43.46 43.46 43.46 21.2K
12:39 43.46 43.46 43.46 43.46 0.2K
12:40 43.47 43.47 43.47 43.47 0.5K
12:42 43.47 43.47 43.47 43.47 1.3K
12:43 43.47 43.47 43.47 43.47 0.6K
12:44 43.47 43.47 43.47 43.47 0.1K
12:45 43.47 43.47 43.47 43.47 1.2K
12:46 43.47 43.47 43.46 43.47 3.4K
12:47 43.47 43.47 43.47 43.47 0.9K
12:48 43.47 43.47 43.46 43.46 1.0K
12:49 43.47 43.47 43.45 43.45 31.2K
12:50 43.45 43.45 43.45 43.45 0.7K
12:51 43.44 43.47 43.44 43.47 6.7K
12:52 43.46 43.46 43.46 43.46 2.5K
12:54 43.46 43.46 43.46 43.46 1.7K
12:55 43.45 43.46 43.45 43.46 3.0K
12:56 43.45 43.46 43.45 43.46 0.9K
12:57 43.45 43.45 43.45 43.45 0.3K
13:00 43.46 43.46 43.45 43.45 0.6K
13:02 43.47 43.47 43.47 43.47 0.9K
13:04 43.48 43.48 43.48 43.48 0.5K
13:06 43.47 43.47 43.47 43.47 0.4K
13:07 43.46 43.47 43.46 43.47 2.0K
13:08 43.47 43.47 43.47 43.47 1.9K
13:09 43.48 43.48 43.48 43.47 0.9K
13:12 43.47 43.48 43.47 43.48 16.1K
13:15 43.48 43.48 43.48 43.48 0.4K
13:16 43.48 43.48 43.48 43.48 1.2K
13:17 43.48 43.48 43.48 43.48 1.9K
13:18 43.47 43.48 43.47 43.48 1.3K
13:20 43.47 43.47 43.47 43.46 13.6K
13:21 43.46 43.46 43.45 43.46 3.2K
13:22 43.45 43.45 43.44 43.44 1.4K
13:23 43.45 43.45 43.44 43.45 1.4K
13:24 43.44 43.44 43.44 43.44 0.5K
13:25 43.44 43.44 43.44 43.44 0.6K
13:27 43.46 43.46 43.46 43.46 2.2K
13:28 43.45 43.46 43.45 43.45 9.7K
13:29 43.44 43.44 43.44 43.44 0.6K
13:30 43.46 43.46 43.46 43.46 0.5K
13:31 43.46 43.46 43.46 43.46 0.2K
13:34 43.46 43.46 43.46 43.46 1.8K
13:35 43.45 43.46 43.45 43.46 5.7K
13:36 43.46 43.46 43.46 43.46 2.0K
13:37 43.46 43.46 43.46 43.46 0.9K
13:38 43.46 43.46 43.46 43.46 0.4K
13:39 43.46 43.46 43.46 43.46 0.4K
13:41 43.47 43.47 43.47 43.47 0.8K
13:42 43.48 43.48 43.48 43.48 0.5K
13:47 43.48 43.48 43.48 43.48 0.2K
13:48 43.48 43.48 43.48 43.48 1.9K
13:49 43.49 43.49 43.49 43.49 0.6K
13:53 43.49 43.50 43.49 43.50 0.7K
13:54 43.50 43.50 43.50 43.50 1.3K
13:56 43.50 43.50 43.50 43.50 3.6K
13:58 43.50 43.50 43.50 43.50 0.2K
13:59 43.49 43.50 43.49 43.50 4.7K
14:01 43.50 43.50 43.50 43.50 1.2K
14:02 43.51 43.51 43.51 43.51 0.1K
14:03 43.51 43.51 43.51 43.51 0.5K
14:04 43.50 43.50 43.49 43.49 0.5K
14:05 43.50 43.50 43.50 43.50 1.3K
14:06 43.49 43.49 43.49 43.49 1.2K
14:07 43.50 43.50 43.50 43.50 0.8K
14:08 43.49 43.51 43.49 43.51 2.0K
14:09 43.51 43.51 43.50 43.50 0.4K
14:10 43.51 43.51 43.51 43.51 2.5K
14:11 43.50 43.50 43.50 43.50 0.7K
14:12 43.50 43.50 43.50 43.50 0.5K
14:14 43.50 43.50 43.50 43.50 0.2K
14:15 43.50 43.50 43.50 43.50 0.4K
14:16 43.50 43.51 43.50 43.51 5.5K
14:18 43.51 43.51 43.51 43.51 0.9K
14:19 43.50 43.51 43.50 43.51 0.8K
14:22 43.50 43.51 43.50 43.51 1.1K
14:23 43.51 43.51 43.51 43.51 1.2K
14:24 43.50 43.50 43.50 43.50 0.4K
14:26 43.51 43.51 43.51 43.51 1.1K
14:27 43.50 43.51 43.50 43.51 1.6K
14:30 43.51 43.51 43.51 43.51 0.3K
14:31 43.50 43.50 43.50 43.50 0.7K
14:33 43.51 43.51 43.51 43.51 0.1K
14:34 43.51 43.51 43.51 43.51 0.4K
14:35 43.51 43.52 43.51 43.52 0.6K
14:36 43.52 43.52 43.52 43.52 0.9K
14:37 43.53 43.53 43.53 43.53 1.0K
14:38 43.52 43.53 43.52 43.53 0.6K
14:39 43.53 43.53 43.53 43.53 1.6K
14:40 43.53 43.53 43.53 43.53 0.4K
14:42 43.52 43.53 43.52 43.53 2.6K
14:43 43.52 43.52 43.52 43.52 1.5K
14:45 43.51 43.52 43.51 43.52 0.6K
14:46 43.53 43.53 43.53 43.53 0.6K
14:47 43.52 43.52 43.52 43.52 0.8K
14:50 43.50 43.51 43.50 43.51 0.6K
14:53 43.50 43.50 43.50 43.50 0.3K
14:57 43.50 43.50 43.50 43.50 0.1K
14:59 43.50 43.50 43.50 43.50 5.4K
15:00 43.50 43.50 43.50 43.50 0.2K
15:01 43.51 43.51 43.51 43.51 0.3K
15:02 43.51 43.51 43.51 43.51 1.0K
15:03 43.52 43.52 43.52 43.52 0.1K
15:04 43.51 43.51 43.51 43.51 1.0K
15:05 43.51 43.51 43.51 43.51 0.2K
15:06 43.51 43.51 43.51 43.51 1.7K
15:09 43.52 43.52 43.51 43.51 0.9K
15:10 43.52 43.52 43.52 43.52 1.3K
15:11 43.52 43.52 43.52 43.52 2.2K
15:13 43.52 43.52 43.51 43.52 1.9K
15:14 43.52 43.52 43.52 43.52 1.4K
15:15 43.52 43.52 43.52 43.52 0.2K
15:16 43.53 43.53 43.53 43.53 0.3K
15:17 43.53 43.53 43.53 43.53 0.3K
15:18 43.53 43.53 43.53 43.53 0.7K
15:20 43.53 43.53 43.52 43.53 6.4K
15:21 43.52 43.53 43.52 43.53 4.0K
15:22 43.53 43.53 43.53 43.53 4.8K
15:23 43.53 43.53 43.53 43.53 1.2K
15:25 43.54 43.54 43.54 43.54 0.5K
15:26 43.54 43.54 43.53 43.53 0.6K
15:27 43.53 43.53 43.53 43.53 0.5K
15:28 43.54 43.54 43.54 43.54 0.5K
15:29 43.53 43.54 43.53 43.54 0.7K
15:30 43.54 43.54 43.54 43.54 0.2K
15:31 43.54 43.54 43.53 43.53 0.8K
15:32 43.54 43.54 43.54 43.54 1.2K
15:33 43.56 43.56 43.55 43.55 0.7K
15:34 43.55 43.55 43.55 43.55 0.5K
15:36 43.55 43.55 43.54 43.54 2.4K
15:37 43.54 43.55 43.54 43.54 0.8K
15:38 43.55 43.55 43.54 43.55 11.3K
15:39 43.55 43.56 43.55 43.56 1.3K
15:40 43.55 43.55 43.55 43.55 0.4K
15:42 43.54 43.54 43.54 43.54 0.5K
15:43 43.54 43.55 43.54 43.55 1.5K
15:44 43.55 43.55 43.55 43.55 0.4K
15:45 43.55 43.55 43.54 43.54 1.3K
15:46 43.54 43.54 43.54 43.54 2.2K
15:48 43.54 43.55 43.54 43.55 2.5K
15:50 43.54 43.54 43.54 43.54 1.3K
15:52 43.53 43.53 43.53 43.53 0.2K
15:53 43.53 43.53 43.53 43.53 0.3K
15:54 43.53 43.53 43.53 43.53 0.4K
15:55 43.51 43.54 43.51 43.54 5.6K
15:56 43.54 43.54 43.54 43.54 2.0K
15:57 43.53 43.53 43.52 43.52 3.8K
15:59 43.53 43.54 43.51 43.52 4.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし