Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)

DBEF
🏛️ アメリカ →
46.23
最終更新: 2025-09-26
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 46.02 46.02 46.02 46.02 9.5K
09:33 46.09 46.09 46.09 46.09 0.6K
09:35 46.04 46.04 46.04 46.04 1.8K
09:36 46.07 46.07 46.07 46.07 0.4K
09:37 46.08 46.08 46.08 46.08 2.0K
09:38 46.11 46.11 46.11 46.11 7.5K
09:39 46.09 46.09 46.09 46.09 1.1K
09:40 46.09 46.09 46.09 46.09 1.5K
09:41 46.08 46.08 46.07 46.07 0.7K
09:42 46.08 46.08 46.07 46.07 2.7K
09:43 46.08 46.08 46.08 46.08 0.1K
09:44 46.08 46.08 46.08 46.08 0.5K
09:45 46.07 46.07 46.07 46.07 0.7K
09:46 46.07 46.08 46.07 46.08 1.2K
09:47 46.08 46.08 46.08 46.07 0.6K
09:49 46.11 46.11 46.11 46.11 0.1K
09:50 46.12 46.14 46.12 46.12 3.3K
09:52 46.13 46.13 46.13 46.13 0.1K
09:53 46.11 46.11 46.11 46.11 1.1K
09:55 46.07 46.08 46.07 46.08 1.4K
09:57 46.09 46.09 46.09 46.09 0.7K
09:58 46.08 46.08 46.08 46.08 2.2K
09:59 46.11 46.11 46.11 46.11 0.2K
10:00 46.12 46.13 46.12 46.13 0.9K
10:01 46.14 46.14 46.14 46.14 2.0K
10:02 46.14 46.14 46.14 46.14 0.4K
10:03 46.15 46.15 46.15 46.15 0.6K
10:04 46.15 46.15 46.15 46.15 0.6K
10:06 46.17 46.17 46.17 46.17 1.0K
10:07 46.17 46.17 46.17 46.17 0.5K
10:09 46.18 46.19 46.18 46.19 1.7K
10:12 46.19 46.19 46.19 46.18 1.2K
10:13 46.18 46.19 46.18 46.19 1.1K
10:14 46.18 46.19 46.18 46.19 1.3K
10:15 46.18 46.19 46.18 46.19 1.4K
10:16 46.19 46.19 46.19 46.19 0.5K
10:17 46.20 46.20 46.20 46.20 0.3K
10:18 46.20 46.20 46.20 46.20 1.6K
10:20 46.22 46.22 46.22 46.22 1.5K
10:21 46.22 46.22 46.22 46.22 1.0K
10:23 46.21 46.21 46.21 46.21 0.2K
10:25 46.22 46.24 46.22 46.24 4.8K
10:26 46.24 46.25 46.24 46.25 2.7K
10:28 46.24 46.24 46.23 46.23 1.0K
10:29 46.22 46.22 46.22 46.22 0.7K
10:30 46.23 46.23 46.23 46.23 2.6K
10:31 46.24 46.25 46.24 46.25 1.4K
10:33 46.24 46.24 46.24 46.24 3.7K
10:34 46.24 46.24 46.24 46.24 0.1K
10:35 46.23 46.23 46.22 46.22 1.4K
10:37 46.21 46.21 46.21 46.21 0.6K
10:38 46.21 46.21 46.20 46.20 1.5K
10:40 46.21 46.21 46.21 46.21 0.6K
10:41 46.19 46.19 46.19 46.19 0.1K
10:42 46.19 46.19 46.18 46.18 0.5K
10:43 46.18 46.18 46.17 46.17 0.6K
10:44 46.17 46.17 46.17 46.17 0.9K
10:45 46.17 46.17 46.17 46.17 0.2K
10:46 46.18 46.18 46.17 46.17 1.1K
10:47 46.17 46.19 46.17 46.17 2.6K
10:48 46.17 46.17 46.17 46.17 1.3K
10:49 46.17 46.17 46.16 46.16 0.6K
10:50 46.16 46.16 46.16 46.16 0.1K
10:52 46.15 46.15 46.15 46.15 2.7K
10:53 46.15 46.15 46.15 46.15 0.5K
10:54 46.14 46.14 46.14 46.14 1.6K
10:55 46.14 46.14 46.13 46.13 8.4K
10:57 46.14 46.14 46.14 46.14 5.3K
10:58 46.15 46.15 46.14 46.14 18.5K
11:00 46.16 46.16 46.16 46.16 0.1K
11:01 46.15 46.15 46.14 46.15 2.9K
11:03 46.15 46.15 46.15 46.15 6.8K
11:05 46.15 46.15 46.15 46.15 2.4K
11:06 46.15 46.15 46.15 46.15 4.7K
11:09 46.14 46.14 46.14 46.14 0.6K
11:10 46.13 46.13 46.13 46.13 1.5K
11:13 46.16 46.16 46.16 46.16 0.2K
11:15 46.17 46.17 46.17 46.17 0.3K
11:16 46.17 46.17 46.16 46.17 3.0K
11:19 46.20 46.20 46.20 46.20 0.2K
11:20 46.20 46.20 46.20 46.20 0.3K
11:21 46.20 46.20 46.20 46.20 3.0K
11:23 46.19 46.19 46.19 46.19 3.7K
11:24 46.19 46.19 46.19 46.19 0.9K
11:25 46.19 46.19 46.19 46.19 0.5K
11:26 46.20 46.20 46.20 46.20 0.1K
11:27 46.20 46.21 46.20 46.21 2.2K
11:29 46.21 46.21 46.21 46.21 0.4K
11:30 46.21 46.21 46.21 46.21 0.7K
11:32 46.21 46.21 46.21 46.21 0.7K
11:33 46.20 46.20 46.20 46.20 1.9K
11:34 46.21 46.21 46.21 46.21 17.8K
11:35 46.20 46.21 46.20 46.21 22.7K
11:36 46.22 46.23 46.22 46.23 3.4K
11:37 46.22 46.22 46.21 46.22 1.5K
11:38 46.21 46.21 46.21 46.21 1.0K
11:40 46.21 46.21 46.21 46.21 0.2K
11:41 46.20 46.20 46.20 46.20 1.4K
11:42 46.20 46.20 46.20 46.20 4.8K
11:43 46.20 46.20 46.20 46.20 0.2K
11:44 46.19 46.20 46.19 46.20 0.8K
11:45 46.20 46.20 46.20 46.20 0.1K
11:46 46.19 46.19 46.19 46.19 1.3K
11:47 46.20 46.20 46.20 46.20 2.6K
11:48 46.20 46.20 46.20 46.20 2.1K
11:49 46.19 46.19 46.19 46.19 1.3K
11:50 46.19 46.19 46.19 46.19 0.1K
11:51 46.19 46.19 46.19 46.19 0.4K
11:52 46.18 46.18 46.17 46.17 0.4K
11:53 46.17 46.17 46.17 46.17 0.5K
11:54 46.17 46.18 46.17 46.18 0.7K
11:55 46.17 46.17 46.17 46.17 20.0K
11:56 46.17 46.17 46.16 46.16 2.1K
11:57 46.17 46.17 46.17 46.17 0.4K
11:58 46.18 46.18 46.17 46.17 1.0K
11:59 46.18 46.18 46.18 46.18 0.3K
12:00 46.17 46.18 46.17 46.18 0.6K
12:01 46.18 46.18 46.18 46.18 3.7K
12:02 46.19 46.19 46.19 46.19 2.1K
12:05 46.19 46.19 46.19 46.19 0.4K
12:06 46.20 46.20 46.20 46.20 0.4K
12:07 46.19 46.19 46.19 46.19 0.6K
12:08 46.19 46.19 46.19 46.19 0.3K
12:09 46.19 46.19 46.19 46.19 5.5K
12:10 46.19 46.19 46.19 46.19 0.3K
12:11 46.19 46.20 46.19 46.20 0.6K
12:12 46.20 46.20 46.20 46.20 0.1K
12:13 46.21 46.21 46.21 46.21 2.4K
12:15 46.22 46.22 46.22 46.22 3.1K
12:17 46.22 46.22 46.22 46.22 1.3K
12:18 46.22 46.22 46.22 46.22 0.8K
12:20 46.22 46.22 46.22 46.22 0.4K
12:25 46.22 46.22 46.22 46.22 0.2K
12:26 46.23 46.23 46.23 46.23 0.9K
12:27 46.22 46.22 46.22 46.22 1.7K
12:29 46.22 46.22 46.22 46.22 2.1K
12:30 46.22 46.22 46.22 46.22 3.2K
12:32 46.24 46.24 46.24 46.23 0.5K
12:33 46.24 46.24 46.24 46.24 1.8K
12:35 46.24 46.25 46.24 46.24 5.9K
12:38 46.24 46.24 46.24 46.24 1.7K
12:39 46.25 46.25 46.25 46.25 0.8K
12:40 46.25 46.25 46.25 46.25 0.9K
12:41 46.25 46.25 46.25 46.25 1.6K
12:42 46.25 46.26 46.25 46.26 6.7K
12:44 46.25 46.25 46.25 46.25 0.8K
12:46 46.25 46.26 46.25 46.26 1.7K
12:47 46.25 46.26 46.25 46.26 1.3K
12:49 46.26 46.26 46.26 46.26 0.1K
12:50 46.26 46.26 46.26 46.26 0.3K
12:51 46.25 46.25 46.25 46.25 0.1K
12:52 46.26 46.26 46.26 46.26 2.5K
12:53 46.26 46.26 46.26 46.26 0.5K
12:56 46.26 46.26 46.26 46.26 0.8K
12:57 46.26 46.26 46.26 46.26 1.4K
12:58 46.26 46.26 46.26 46.26 0.5K
13:03 46.25 46.25 46.25 46.25 0.4K
13:05 46.26 46.26 46.26 46.26 0.2K
13:06 46.26 46.26 46.26 46.26 0.2K
13:07 46.26 46.26 46.26 46.26 0.2K
13:08 46.26 46.26 46.26 46.26 0.6K
13:09 46.26 46.26 46.26 46.26 0.7K
13:10 46.26 46.26 46.26 46.26 0.8K
13:13 46.26 46.26 46.26 46.26 1.2K
13:15 46.26 46.26 46.26 46.25 1.3K
13:17 46.27 46.27 46.26 46.26 0.5K
13:18 46.27 46.27 46.27 46.27 0.4K
13:20 46.26 46.26 46.26 46.26 0.6K
13:21 46.26 46.26 46.26 46.26 0.3K
13:22 46.25 46.25 46.25 46.25 0.5K
13:23 46.25 46.25 46.25 46.25 0.2K
13:25 46.24 46.24 46.24 46.24 0.1K
13:26 46.23 46.24 46.23 46.24 0.5K
13:27 46.24 46.24 46.24 46.24 0.9K
13:29 46.24 46.25 46.24 46.25 3.3K
13:30 46.24 46.24 46.24 46.24 0.3K
13:32 46.24 46.24 46.24 46.24 0.4K
13:33 46.23 46.23 46.23 46.23 0.2K
13:34 46.24 46.24 46.23 46.23 1.8K
13:36 46.23 46.23 46.22 46.22 0.8K
13:37 46.22 46.22 46.22 46.22 0.7K
13:39 46.22 46.23 46.22 46.23 0.9K
13:40 46.22 46.22 46.22 46.22 1.1K
13:42 46.21 46.21 46.21 46.21 0.1K
13:43 46.20 46.20 46.20 46.20 0.5K
13:44 46.21 46.21 46.21 46.21 0.3K
13:46 46.21 46.23 46.21 46.23 11.3K
13:47 46.22 46.22 46.22 46.22 1.6K
13:48 46.22 46.22 46.22 46.22 0.7K
13:50 46.22 46.22 46.22 46.22 5.0K
13:51 46.22 46.22 46.22 46.22 8.4K
13:52 46.23 46.23 46.23 46.23 3.7K
13:53 46.22 46.23 46.22 46.23 5.5K
13:54 46.23 46.23 46.23 46.23 0.8K
13:56 46.22 46.22 46.22 46.22 1.4K
13:57 46.21 46.21 46.21 46.21 0.8K
13:59 46.21 46.23 46.21 46.23 5.1K
14:00 46.22 46.23 46.22 46.23 0.8K
14:01 46.23 46.23 46.22 46.22 2.5K
14:02 46.22 46.22 46.22 46.22 0.6K
14:04 46.23 46.23 46.23 46.23 0.2K
14:05 46.22 46.22 46.22 46.22 0.4K
14:10 46.20 46.21 46.20 46.21 1.1K
14:13 46.20 46.20 46.20 46.20 0.2K
14:14 46.20 46.20 46.20 46.20 0.5K
14:17 46.21 46.21 46.21 46.21 0.5K
14:18 46.20 46.20 46.20 46.20 0.6K
14:19 46.20 46.20 46.20 46.20 0.2K
14:22 46.21 46.21 46.20 46.20 0.5K
14:26 46.21 46.21 46.21 46.21 0.1K
14:27 46.21 46.21 46.21 46.21 0.3K
14:28 46.21 46.21 46.21 46.21 0.6K
14:29 46.20 46.20 46.20 46.20 0.2K
14:30 46.20 46.20 46.20 46.20 2.6K
14:33 46.20 46.20 46.20 46.20 1.3K
14:35 46.19 46.21 46.19 46.21 1.6K
14:36 46.21 46.21 46.21 46.21 1.7K
14:37 46.21 46.21 46.20 46.20 1.5K
14:38 46.21 46.21 46.20 46.20 7.6K
14:39 46.22 46.22 46.22 46.22 1.2K
14:40 46.22 46.22 46.22 46.22 0.6K
14:43 46.20 46.20 46.19 46.19 1.2K
14:45 46.20 46.20 46.20 46.20 0.1K
14:46 46.20 46.23 46.20 46.23 16.5K
14:47 46.23 46.23 46.23 46.23 1.0K
14:49 46.23 46.23 46.23 46.23 1.1K
14:50 46.23 46.23 46.23 46.23 0.2K
14:51 46.23 46.23 46.23 46.23 1.2K
14:54 46.25 46.25 46.25 46.25 1.0K
14:55 46.25 46.25 46.24 46.24 1.0K
14:56 46.24 46.25 46.24 46.25 0.7K
14:58 46.25 46.25 46.25 46.25 0.3K
15:00 46.25 46.25 46.25 46.25 1.9K
15:02 46.24 46.24 46.24 46.24 0.2K
15:04 46.25 46.25 46.25 46.25 0.4K
15:05 46.25 46.25 46.25 46.25 0.2K
15:06 46.25 46.25 46.25 46.25 0.5K
15:07 46.25 46.25 46.25 46.25 1.7K
15:08 46.26 46.26 46.26 46.26 0.2K
15:09 46.26 46.26 46.26 46.26 0.7K
15:10 46.25 46.25 46.25 46.25 0.4K
15:11 46.26 46.26 46.26 46.26 0.3K
15:12 46.25 46.25 46.24 46.24 9.6K
15:14 46.24 46.25 46.24 46.25 1.6K
15:15 46.24 46.24 46.24 46.24 51.9K
15:16 46.23 46.23 46.23 46.23 0.3K
15:17 46.24 46.24 46.23 46.23 1.6K
15:18 46.24 46.24 46.24 46.24 0.7K
15:19 46.23 46.24 46.23 46.24 27.9K
15:20 46.23 46.23 46.23 46.23 0.8K
15:21 46.23 46.23 46.23 46.23 1.3K
15:22 46.23 46.23 46.23 46.23 0.6K
15:23 46.23 46.23 46.22 46.23 1.0K
15:24 46.23 46.23 46.23 46.23 0.3K
15:25 46.23 46.23 46.23 46.23 1.3K
15:26 46.22 46.23 46.22 46.23 1.1K
15:27 46.22 46.22 46.22 46.22 0.3K
15:28 46.23 46.23 46.23 46.23 2.2K
15:29 46.22 46.23 46.22 46.23 2.6K
15:30 46.22 46.22 46.22 46.22 1.5K
15:31 46.22 46.22 46.22 46.22 0.7K
15:32 46.22 46.22 46.22 46.22 0.5K
15:33 46.22 46.22 46.21 46.21 0.9K
15:34 46.22 46.22 46.21 46.22 3.8K
15:35 46.22 46.22 46.22 46.22 0.7K
15:36 46.22 46.22 46.22 46.22 7.3K
15:37 46.21 46.21 46.21 46.21 2.3K
15:38 46.21 46.21 46.21 46.21 6.9K
15:39 46.20 46.21 46.20 46.21 3.7K
15:40 46.21 46.21 46.21 46.21 6.4K
15:41 46.22 46.22 46.22 46.22 1.3K
15:42 46.21 46.21 46.21 46.21 0.1K
15:43 46.21 46.21 46.21 46.21 3.5K
15:44 46.21 46.21 46.20 46.21 2.7K
15:45 46.21 46.21 46.21 46.21 1.3K
15:46 46.20 46.21 46.20 46.21 1.4K
15:47 46.21 46.21 46.21 46.21 0.5K
15:48 46.20 46.21 46.20 46.21 2.6K
15:49 46.20 46.20 46.20 46.20 1.9K
15:50 46.20 46.22 46.20 46.22 4.1K
15:51 46.22 46.22 46.21 46.21 1.7K
15:52 46.22 46.22 46.22 46.22 3.3K
15:53 46.22 46.22 46.22 46.22 1.2K
15:54 46.22 46.22 46.22 46.22 1.4K
15:55 46.22 46.22 46.21 46.21 3.0K
15:56 46.21 46.21 46.21 46.21 3.9K
15:57 46.22 46.22 46.22 46.22 1.5K
15:58 46.22 46.23 46.22 46.23 8.5K
15:59 46.23 46.24 46.22 46.23 21.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし