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 46.22 46.22 46.22 46.22 9.2K
09:31 46.28 46.28 46.28 46.28 0.6K
09:33 46.30 46.30 46.29 46.29 3.5K
09:35 46.29 46.30 46.29 46.30 2.4K
09:40 46.32 46.32 46.32 46.32 0.6K
09:41 46.32 46.32 46.32 46.32 0.2K
09:42 46.33 46.33 46.33 46.33 0.2K
09:43 46.31 46.31 46.31 46.31 0.3K
09:44 46.31 46.31 46.31 46.31 0.4K
09:47 46.33 46.33 46.33 46.33 0.6K
09:48 46.33 46.33 46.33 46.33 0.7K
09:49 46.33 46.34 46.33 46.34 1.6K
09:50 46.34 46.34 46.34 46.34 0.4K
09:51 46.36 46.36 46.36 46.36 0.9K
09:52 46.36 46.36 46.36 46.36 0.2K
09:53 46.37 46.37 46.36 46.36 1.2K
09:54 46.35 46.36 46.35 46.35 0.4K
09:55 46.36 46.36 46.35 46.35 1.0K
09:56 46.35 46.35 46.34 46.34 1.5K
09:57 46.36 46.36 46.36 46.36 1.9K
09:58 46.35 46.35 46.35 46.35 0.4K
09:59 46.36 46.36 46.36 46.36 0.2K
10:00 46.35 46.35 46.34 46.34 1.9K
10:01 46.33 46.33 46.33 46.33 1.1K
10:04 46.31 46.31 46.31 46.31 1.1K
10:05 46.31 46.31 46.31 46.31 0.2K
10:06 46.32 46.32 46.32 46.32 1.5K
10:07 46.31 46.31 46.31 46.31 1.3K
10:09 46.32 46.32 46.31 46.31 2.4K
10:10 46.32 46.32 46.32 46.32 1.9K
10:11 46.33 46.33 46.32 46.32 0.6K
10:12 46.33 46.33 46.32 46.33 4.7K
10:15 46.31 46.31 46.31 46.31 0.4K
10:17 46.32 46.33 46.32 46.32 1.8K
10:18 46.33 46.33 46.33 46.33 1.9K
10:20 46.32 46.32 46.32 46.32 0.5K
10:21 46.32 46.32 46.32 46.32 0.8K
10:22 46.32 46.32 46.32 46.32 0.3K
10:23 46.31 46.31 46.31 46.31 1.6K
10:24 46.32 46.32 46.32 46.32 3.3K
10:26 46.31 46.31 46.31 46.31 0.7K
10:30 46.30 46.30 46.30 46.30 1.7K
10:31 46.31 46.31 46.31 46.31 9.2K
10:33 46.31 46.31 46.31 46.31 0.2K
10:34 46.31 46.31 46.31 46.31 0.2K
10:35 46.30 46.31 46.30 46.31 1.5K
10:36 46.31 46.31 46.31 46.31 0.2K
10:37 46.31 46.31 46.31 46.31 0.3K
10:39 46.31 46.31 46.31 46.31 0.3K
10:40 46.32 46.32 46.32 46.32 0.2K
10:42 46.31 46.31 46.31 46.31 0.2K
10:43 46.31 46.32 46.31 46.32 0.8K
10:47 46.33 46.33 46.33 46.33 0.3K
10:48 46.33 46.33 46.33 46.33 0.1K
10:50 46.33 46.33 46.33 46.33 1.7K
10:54 46.32 46.32 46.32 46.32 1.9K
10:58 46.30 46.30 46.30 46.30 1.3K
11:04 46.28 46.28 46.28 46.28 0.5K
11:05 46.28 46.28 46.28 46.28 0.9K
11:07 46.27 46.27 46.27 46.27 1.2K
11:08 46.26 46.26 46.26 46.26 0.6K
11:09 46.26 46.26 46.26 46.26 2.1K
11:11 46.25 46.26 46.25 46.26 0.2K
11:12 46.26 46.26 46.26 46.26 0.6K
11:16 46.26 46.26 46.26 46.25 0.4K
11:17 46.25 46.26 46.25 46.26 0.3K
11:18 46.26 46.26 46.26 46.26 1.1K
11:20 46.25 46.25 46.25 46.25 8.9K
11:22 46.25 46.26 46.25 46.26 1.2K
11:23 46.26 46.26 46.26 46.26 0.6K
11:24 46.26 46.26 46.26 46.26 0.5K
11:25 46.26 46.26 46.26 46.26 1.5K
11:28 46.24 46.24 46.24 46.24 1.0K
11:29 46.24 46.24 46.24 46.24 0.4K
11:30 46.24 46.24 46.22 46.22 6.5K
11:32 46.22 46.22 46.22 46.22 0.4K
11:33 46.21 46.21 46.21 46.21 0.2K
11:35 46.21 46.21 46.21 46.21 1.1K
11:37 46.22 46.22 46.22 46.22 0.3K
11:38 46.21 46.21 46.21 46.21 1.3K
11:39 46.20 46.21 46.20 46.21 1.2K
11:40 46.21 46.21 46.21 46.21 2.0K
11:42 46.19 46.20 46.19 46.20 5.3K
11:43 46.20 46.20 46.20 46.20 0.9K
11:45 46.20 46.21 46.20 46.21 1.6K
11:47 46.21 46.21 46.21 46.21 0.8K
11:48 46.21 46.21 46.21 46.21 1.3K
11:50 46.20 46.20 46.20 46.20 0.1K
11:52 46.18 46.18 46.18 46.18 0.5K
11:53 46.19 46.19 46.19 46.19 0.2K
11:54 46.19 46.19 46.19 46.19 0.2K
11:55 46.20 46.20 46.20 46.20 0.2K
11:57 46.20 46.20 46.20 46.20 0.4K
11:58 46.19 46.20 46.19 46.20 0.7K
11:59 46.20 46.20 46.19 46.18 1.3K
12:02 46.18 46.18 46.18 46.18 0.4K
12:03 46.19 46.19 46.19 46.19 1.1K
12:04 46.19 46.19 46.19 46.19 5.2K
12:07 46.18 46.18 46.18 46.18 1.8K
12:08 46.18 46.18 46.18 46.18 0.1K
12:09 46.18 46.18 46.18 46.18 0.3K
12:10 46.17 46.17 46.17 46.17 0.5K
12:11 46.17 46.18 46.17 46.18 2.1K
12:17 46.18 46.18 46.18 46.18 0.8K
12:19 46.19 46.19 46.19 46.19 3.3K
12:23 46.20 46.20 46.19 46.19 0.8K
12:25 46.19 46.20 46.19 46.20 0.7K
12:28 46.20 46.20 46.18 46.18 0.5K
12:29 46.19 46.19 46.19 46.19 3.9K
12:30 46.19 46.19 46.19 46.19 0.8K
12:31 46.19 46.19 46.19 46.19 1.0K
12:33 46.20 46.20 46.20 46.20 1.9K
12:36 46.18 46.18 46.18 46.18 0.1K
12:37 46.18 46.18 46.18 46.18 1.1K
12:39 46.18 46.18 46.18 46.18 0.7K
12:41 46.18 46.19 46.18 46.19 1.3K
12:42 46.19 46.19 46.19 46.19 1.7K
12:43 46.19 46.19 46.19 46.18 0.4K
12:44 46.19 46.19 46.18 46.19 1.2K
12:45 46.19 46.19 46.19 46.18 0.4K
12:47 46.20 46.21 46.20 46.21 0.9K
12:48 46.21 46.21 46.21 46.21 0.6K
12:53 46.20 46.21 46.20 46.21 0.7K
12:54 46.20 46.20 46.20 46.20 13.0K
12:55 46.18 46.18 46.18 46.18 2.4K
12:57 46.18 46.18 46.18 46.18 0.4K
12:58 46.19 46.19 46.19 46.19 1.8K
13:00 46.19 46.19 46.18 46.18 0.9K
13:02 46.18 46.18 46.18 46.17 0.5K
13:03 46.18 46.18 46.18 46.18 0.8K
13:04 46.17 46.17 46.17 46.16 0.7K
13:05 46.17 46.17 46.17 46.17 0.1K
13:06 46.17 46.18 46.17 46.18 1.0K
13:07 46.17 46.17 46.17 46.17 0.5K
13:09 46.17 46.17 46.17 46.17 0.5K
13:10 46.18 46.18 46.18 46.18 0.8K
13:11 46.17 46.17 46.17 46.17 0.7K
13:12 46.17 46.17 46.17 46.17 0.2K
13:13 46.17 46.18 46.17 46.17 4.1K
13:17 46.17 46.17 46.17 46.17 0.2K
13:18 46.17 46.17 46.17 46.17 0.4K
13:19 46.16 46.16 46.16 46.16 0.3K
13:20 46.16 46.16 46.16 46.16 0.3K
13:21 46.17 46.17 46.17 46.17 0.7K
13:24 46.17 46.17 46.17 46.17 1.3K
13:25 46.17 46.17 46.17 46.17 0.2K
13:26 46.16 46.16 46.16 46.16 0.4K
13:27 46.16 46.16 46.16 46.16 0.2K
13:28 46.14 46.14 46.14 46.14 0.7K
13:30 46.13 46.13 46.13 46.13 1.0K
13:31 46.13 46.13 46.13 46.13 2.0K
13:32 46.12 46.12 46.12 46.12 0.5K
13:34 46.13 46.13 46.13 46.13 1.3K
13:36 46.10 46.10 46.10 46.10 2.1K
13:38 46.10 46.10 46.10 46.10 2.4K
13:39 46.09 46.09 46.08 46.08 1.5K
13:40 46.08 46.08 46.08 46.08 0.1K
13:41 46.06 46.06 46.06 46.06 1.5K
13:42 46.06 46.06 46.06 46.06 0.3K
13:43 46.07 46.07 46.07 46.07 0.4K
13:44 46.08 46.08 46.08 46.08 4.6K
13:46 46.06 46.08 46.06 46.06 3.1K
13:47 46.07 46.07 46.07 46.07 0.4K
13:48 46.08 46.08 46.08 46.08 3.0K
13:49 46.09 46.09 46.09 46.09 0.6K
13:51 46.08 46.08 46.08 46.08 0.1K
13:52 46.08 46.08 46.08 46.08 0.5K
13:53 46.07 46.07 46.07 46.07 0.2K
13:54 46.08 46.08 46.08 46.08 0.3K
13:55 46.08 46.08 46.08 46.08 0.5K
13:56 46.08 46.08 46.08 46.08 0.1K
13:57 46.08 46.08 46.08 46.08 0.3K
14:01 46.08 46.08 46.08 46.08 0.7K
14:03 46.08 46.08 46.08 46.08 0.6K
14:04 46.07 46.08 46.07 46.08 1.6K
14:06 46.07 46.07 46.07 46.07 0.9K
14:11 46.08 46.08 46.08 46.08 0.5K
14:13 46.07 46.07 46.07 46.07 1.8K
14:14 46.06 46.06 46.06 46.06 0.1K
14:16 46.07 46.07 46.07 46.07 0.7K
14:17 46.04 46.04 46.04 46.04 0.2K
14:18 46.05 46.06 46.05 46.06 0.7K
14:19 46.06 46.06 46.06 46.06 1.2K
14:20 46.06 46.06 46.06 46.06 5.8K
14:21 46.06 46.06 46.06 46.06 0.3K
14:22 46.05 46.06 46.05 46.06 0.6K
14:23 46.05 46.05 46.05 46.05 0.5K
14:24 46.05 46.05 46.05 46.05 0.2K
14:25 46.05 46.06 46.05 46.06 3.1K
14:26 46.08 46.08 46.08 46.08 3.2K
14:27 46.08 46.08 46.08 46.08 1.2K
14:29 46.07 46.07 46.07 46.07 0.1K
14:30 46.07 46.07 46.07 46.07 1.1K
14:33 46.10 46.10 46.10 46.10 2.0K
14:35 46.09 46.10 46.09 46.10 1.0K
14:37 46.10 46.10 46.09 46.09 2.6K
14:39 46.09 46.09 46.09 46.08 0.8K
14:41 46.09 46.09 46.09 46.09 0.8K
14:42 46.08 46.08 46.08 46.08 0.5K
14:43 46.08 46.08 46.08 46.08 0.4K
14:44 46.08 46.08 46.08 46.08 1.3K
14:45 46.08 46.08 46.08 46.08 14.3K
14:46 46.09 46.09 46.09 46.09 1.4K
14:48 46.10 46.10 46.09 46.09 2.6K
14:49 46.08 46.08 46.07 46.07 1.3K
14:50 46.07 46.08 46.07 46.08 3.0K
14:52 46.07 46.07 46.07 46.07 1.3K
14:55 46.07 46.07 46.07 46.07 1.1K
14:56 46.06 46.06 46.06 46.06 1.3K
14:58 46.06 46.06 46.06 46.06 1.9K
15:00 46.07 46.07 46.06 46.07 7.9K
15:02 46.06 46.06 46.06 46.06 0.9K
15:03 46.07 46.07 46.06 46.06 4.5K
15:05 46.06 46.06 46.06 46.06 1.9K
15:06 46.05 46.05 46.05 46.05 0.1K
15:07 46.05 46.05 46.05 46.05 0.6K
15:10 46.03 46.03 46.03 46.03 0.5K
15:11 46.01 46.02 46.01 46.02 1.4K
15:12 46.03 46.03 46.03 46.03 1.1K
15:13 46.03 46.04 46.03 46.03 1.9K
15:14 46.04 46.04 46.04 46.04 0.5K
15:15 46.03 46.04 46.03 46.03 2.0K
15:16 46.03 46.04 46.03 46.04 1.1K
15:17 46.04 46.04 46.04 46.03 2.1K
15:19 46.04 46.05 46.04 46.05 1.7K
15:20 46.05 46.05 46.04 46.04 1.8K
15:21 46.04 46.04 46.03 46.03 2.8K
15:22 46.03 46.03 46.02 46.03 2.2K
15:23 46.03 46.04 46.03 46.04 3.4K
15:24 46.04 46.04 46.04 46.04 0.7K
15:25 46.03 46.04 46.03 46.04 2.0K
15:26 46.04 46.04 46.04 46.04 1.1K
15:27 46.04 46.04 46.04 46.04 1.2K
15:28 46.04 46.04 46.04 46.04 4.5K
15:29 46.04 46.05 46.04 46.05 2.0K
15:30 46.04 46.04 46.04 46.04 3.5K
15:32 46.05 46.05 46.05 46.05 0.7K
15:33 46.05 46.05 46.05 46.05 3.4K
15:34 46.05 46.05 46.04 46.05 7.0K
15:35 46.05 46.05 46.05 46.05 3.6K
15:36 46.05 46.05 46.05 46.05 4.8K
15:37 46.04 46.05 46.04 46.05 6.3K
15:38 46.04 46.05 46.04 46.04 2.3K
15:39 46.05 46.05 46.05 46.05 0.4K
15:40 46.06 46.06 46.06 46.06 5.1K
15:41 46.06 46.06 46.05 46.05 4.4K
15:42 46.06 46.06 46.06 46.06 4.2K
15:43 46.07 46.07 46.05 46.05 5.8K
15:44 46.06 46.06 46.05 46.06 4.6K
15:45 46.07 46.07 46.07 46.07 4.5K
15:47 46.05 46.05 46.05 46.05 0.2K
15:48 46.06 46.06 46.06 46.06 1.0K
15:49 46.06 46.06 46.06 46.06 1.1K
15:50 46.06 46.06 46.06 46.06 7.5K
15:51 46.07 46.07 46.07 46.07 0.4K
15:52 46.07 46.08 46.07 46.08 0.5K
15:53 46.07 46.07 46.07 46.07 2.6K
15:54 46.07 46.07 46.07 46.07 4.8K
15:55 46.06 46.06 46.06 46.06 5.4K
15:56 46.07 46.07 46.06 46.06 4.9K
15:57 46.06 46.06 46.06 46.06 0.2K
15:58 46.06 46.07 46.06 46.07 2.7K
15:59 46.07 46.08 46.07 46.08 13.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし