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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 39.32 39.41 39.24 39.27 0.3M
2021-12-30 39.44 39.52 39.33 39.35 0.7M
2021-12-29 39.38 39.49 39.29 39.43 0.6M
2021-12-28 39.51 39.60 39.49 39.53 0.5M
2021-12-27 39.22 39.47 39.18 39.47 0.4M
2021-12-23 39.00 39.22 38.99 39.13 0.5M
2021-12-22 38.58 38.95 38.56 38.91 0.6M
2021-12-21 38.46 38.74 38.46 38.73 0.6M
2021-12-20 38.11 38.32 38.00 38.31 1.0M
2021-12-17 38.50 38.62 38.34 38.42 0.8M
2021-12-16 39.15 39.19 38.87 38.96 0.7M
2021-12-15 38.70 39.08 38.59 39.08 0.7M
2021-12-14 38.61 38.71 38.43 38.62 0.5M
2021-12-13 38.94 38.95 38.72 38.77 0.6M
2021-12-10 39.05 39.25 38.90 38.99 0.4M
2021-12-09 39.07 39.10 38.98 39.01 0.4M
2021-12-08 39.27 39.31 39.17 39.25 0.4M
2021-12-07 39.07 39.33 39.04 39.24 0.4M
2021-12-06 38.35 38.54 38.21 38.50 0.5M
2021-12-03 38.34 38.38 37.79 38.06 1.1M
2021-12-02 37.83 38.27 37.81 38.17 1.4M
2021-12-01 38.29 38.49 37.68 37.68 0.7M
2021-11-30 37.98 38.07 37.64 37.82 0.8M
2021-11-29 38.46 38.46 38.13 38.31 0.6M
2021-11-26 38.40 38.43 37.93 38.03 0.6M
2021-11-24 39.16 39.37 39.09 39.35 0.5M
2021-11-23 39.46 39.58 39.29 39.52 0.6M
2021-11-22 39.67 39.75 39.50 39.53 0.6M
2021-11-19 39.64 39.64 39.53 39.57 0.4M
2021-11-18 39.79 39.79 39.61 39.75 0.4M
2021-11-17 39.84 39.84 39.73 39.77 0.4M
2021-11-16 39.92 39.98 39.89 39.92 0.6M
2021-11-15 39.83 39.88 39.79 39.84 0.3M
2021-11-12 39.71 39.79 39.69 39.76 0.2M
2021-11-11 39.56 39.64 39.52 39.61 0.2M
2021-11-10 39.39 39.54 39.27 39.35 0.5M
2021-11-09 39.59 39.60 39.40 39.46 0.5M
2021-11-08 39.64 39.66 39.55 39.60 0.3M
2021-11-05 39.69 39.70 39.50 39.65 0.3M
2021-11-04 39.50 39.61 39.50 39.60 0.3M
2021-11-03 39.30 39.52 39.23 39.50 0.4M
2021-11-02 39.20 39.30 39.17 39.27 0.3M
2021-11-01 39.18 39.26 39.11 39.25 0.8M
2021-10-29 38.69 38.99 38.69 38.97 0.4M
2021-10-28 38.81 38.94 38.80 38.94 0.4M
2021-10-27 38.86 38.91 38.73 38.73 0.4M
2021-10-26 39.01 39.04 38.88 38.93 0.4M
2021-10-25 38.75 38.84 38.66 38.77 0.3M
2021-10-22 38.76 38.83 38.66 38.79 0.6M
2021-10-21 38.51 38.64 38.47 38.63 0.3M
2021-10-20 38.74 38.80 38.69 38.78 0.2M
2021-10-19 38.61 38.72 38.57 38.70 0.4M
2021-10-18 38.41 38.56 38.37 38.55 0.3M
2021-10-15 38.62 38.72 38.58 38.70 0.3M
2021-10-14 38.32 38.40 38.28 38.38 0.4M
2021-10-13 37.95 38.06 37.86 38.01 0.4M
2021-10-12 37.83 37.93 37.73 37.82 0.4M
2021-10-11 37.85 37.98 37.73 37.73 0.3M
2021-10-08 37.82 37.82 37.69 37.71 0.6M
2021-10-07 37.67 37.87 37.66 37.74 1.0M
2021-10-06 37.12 37.47 37.04 37.45 0.8M
2021-10-05 37.44 37.74 37.42 37.66 0.9M
2021-10-04 37.54 37.59 37.16 37.32 1.0M
2021-10-01 37.68 37.85 37.44 37.77 0.6M
2021-09-30 38.00 38.04 37.73 37.76 0.6M
2021-09-29 38.04 38.15 37.95 38.01 0.3M
2021-09-28 38.08 38.08 37.72 37.84 0.5M
2021-09-27 38.40 38.52 38.39 38.49 0.4M
2021-09-24 38.46 38.57 38.45 38.48 0.3M
2021-09-23 38.62 38.78 38.62 38.74 0.3M
2021-09-22 38.31 38.56 38.31 38.44 0.4M
2021-09-21 38.24 38.31 38.09 38.11 0.5M
2021-09-20 37.70 37.85 37.49 37.77 0.8M
2021-09-17 38.70 38.74 38.35 38.51 0.7M
2021-09-16 38.80 38.91 38.69 38.88 0.4M
2021-09-15 38.62 38.79 38.57 38.78 1.0M
2021-09-14 38.90 38.92 38.71 38.72 0.4M
2021-09-13 38.99 39.00 38.79 38.90 0.3M
2021-09-10 38.91 38.91 38.57 38.57 0.4M
2021-09-09 38.69 38.83 38.57 38.64 0.3M
2021-09-08 38.95 39.00 38.77 38.79 0.4M
2021-09-07 39.05 39.09 38.99 39.02 0.7M
2021-09-03 38.65 38.87 38.65 38.86 0.3M
2021-09-02 38.78 38.83 38.69 38.73 0.4M
2021-09-01 38.58 38.73 38.58 38.67 0.4M
2021-08-31 38.38 38.43 38.28 38.38 0.5M
2021-08-30 38.39 38.46 38.37 38.40 0.2M
2021-08-27 38.25 38.42 38.23 38.40 0.9M
2021-08-26 38.28 38.33 38.17 38.20 1.3M
2021-08-25 38.34 38.37 38.30 38.32 0.7M
2021-08-24 38.29 38.39 38.27 38.32 1.0M
2021-08-23 38.25 38.37 38.23 38.33 0.3M
2021-08-20 37.90 38.16 37.90 38.14 0.2M
2021-08-19 37.83 38.09 37.83 38.01 0.5M
2021-08-18 38.36 38.46 38.23 38.23 0.3M
2021-08-17 38.29 38.42 38.21 38.36 0.4M
2021-08-16 38.41 38.53 38.31 38.51 0.4M
2021-08-13 38.73 38.73 38.65 38.72 0.1M
2021-08-12 38.66 38.71 38.58 38.70 0.2M
2021-08-11 38.66 38.67 38.57 38.67 0.2M
2021-08-10 38.40 38.47 38.37 38.47 0.2M
2021-08-09 38.27 38.36 38.22 38.33 0.2M
2021-08-06 38.26 38.29 38.23 38.26 0.2M
2021-08-05 38.18 38.23 38.17 38.22 0.2M
2021-08-04 38.01 38.11 37.96 38.02 0.4M
2021-08-03 37.94 38.07 37.81 38.07 0.3M
2021-08-02 37.94 37.97 37.79 37.84 0.3M
2021-07-30 37.69 37.80 37.65 37.66 0.5M
2021-07-29 37.91 37.95 37.79 37.79 0.5M
2021-07-28 37.64 37.76 37.61 37.66 0.4M
2021-07-27 37.56 37.57 37.36 37.55 0.4M
2021-07-26 37.72 37.83 37.71 37.80 0.3M
2021-07-23 37.84 37.92 37.77 37.88 0.2M
2021-07-22 37.59 37.62 37.48 37.55 0.4M
2021-07-21 37.35 37.55 37.33 37.53 0.3M
2021-07-20 36.72 37.09 36.66 37.02 0.3M
2021-07-19 36.72 36.74 36.50 36.67 0.7M
2021-07-16 37.59 37.59 37.28 37.32 0.3M
2021-07-15 37.52 37.60 37.44 37.52 0.4M
2021-07-14 37.94 37.94 37.82 37.84 0.3M
2021-07-13 37.93 37.95 37.84 37.93 0.9M
2021-07-12 37.80 37.94 37.75 37.93 0.2M
2021-07-09 37.46 37.73 37.46 37.71 0.2M
2021-07-08 37.04 37.22 36.91 37.15 0.5M
2021-07-07 37.70 37.81 37.63 37.78 0.3M
2021-07-06 37.74 37.77 37.42 37.55 0.6M
2021-07-02 37.72 37.74 37.63 37.74 0.4M
2021-07-01 37.59 37.74 37.54 37.71 0.4M
2021-06-30 37.46 37.56 37.40 37.53 0.5M
2021-06-29 37.81 37.81 37.66 37.69 0.2M
2021-06-28 37.73 37.75 37.56 37.64 0.3M
2021-06-25 37.73 37.84 37.71 37.84 0.2M
2021-06-24 38.34 38.41 38.31 38.39 0.3M
2021-06-23 38.17 38.20 38.02 38.07 0.4M
2021-06-22 38.22 38.34 38.20 38.26 0.4M
2021-06-21 37.99 38.32 37.98 38.28 0.3M
2021-06-18 38.04 38.11 37.92 37.92 0.5M
2021-06-17 38.50 38.63 38.43 38.57 0.6M
2021-06-16 38.61 38.71 38.49 38.65 0.5M
2021-06-15 38.57 38.59 38.50 38.59 0.8M
2021-06-14 38.36 38.50 38.36 38.49 0.2M
2021-06-11 38.30 38.43 38.29 38.43 0.3M
2021-06-10 38.21 38.26 38.10 38.15 0.4M
2021-06-09 38.10 38.17 38.04 38.11 0.3M
2021-06-08 38.23 38.26 38.13 38.18 0.2M
2021-06-07 38.13 38.17 38.07 38.16 0.2M
2021-06-04 38.01 38.12 37.95 38.10 0.2M
2021-06-03 37.82 37.96 37.79 37.94 0.3M
2021-06-02 37.88 37.93 37.83 37.87 0.3M
2021-06-01 37.90 37.91 37.72 37.75 0.6M
2021-05-28 37.83 37.85 37.71 37.72 0.5M
2021-05-27 37.56 37.62 37.48 37.55 0.3M
2021-05-26 37.40 37.51 37.35 37.48 0.2M
2021-05-25 37.52 37.54 37.34 37.38 0.3M
2021-05-24 37.30 37.47 37.29 37.42 0.3M
2021-05-21 37.25 37.33 37.18 37.25 0.4M
2021-05-20 36.92 37.16 36.89 37.12 0.5M
2021-05-19 36.53 36.83 36.35 36.77 0.5M
2021-05-18 37.17 37.17 36.96 36.97 0.5M
2021-05-17 36.89 37.02 36.87 37.00 0.4M
2021-05-14 36.89 37.16 36.88 37.10 0.4M
2021-05-13 36.42 36.72 36.42 36.64 0.6M
2021-05-12 36.61 36.77 36.33 36.41 0.9M
2021-05-11 36.54 36.80 36.47 36.73 0.7M
2021-05-10 37.49 37.50 37.23 37.23 0.5M
2021-05-07 37.25 37.45 37.21 37.44 0.4M
2021-05-06 37.07 37.28 36.95 37.27 0.5M
2021-05-05 37.01 37.17 36.94 37.10 0.3M
2021-05-04 36.76 36.83 36.45 36.62 0.6M
2021-05-03 36.91 37.06 36.90 37.04 0.4M
2021-04-30 36.83 36.92 36.64 36.72 0.6M
2021-04-29 37.11 37.13 36.78 36.97 0.3M
2021-04-28 36.96 37.03 36.91 36.93 0.5M
2021-04-27 36.87 36.96 36.81 36.94 0.4M
2021-04-26 36.95 37.03 36.93 36.99 0.4M
2021-04-23 36.75 37.03 36.74 36.96 0.2M
2021-04-22 36.92 36.98 36.70 36.74 0.5M
2021-04-21 36.41 36.79 36.41 36.79 0.4M
2021-04-20 36.66 36.68 36.33 36.43 1.4M
2021-04-19 37.18 37.20 36.96 37.06 0.4M
2021-04-16 37.19 37.34 37.16 37.33 0.4M
2021-04-15 37.03 37.07 36.99 37.07 0.3M
2021-04-14 36.84 36.92 36.78 36.79 0.4M
2021-04-13 36.76 36.88 36.73 36.86 0.2M
2021-04-12 36.79 36.81 36.70 36.77 0.4M
2021-04-09 36.88 37.00 36.87 37.00 0.3M
2021-04-08 36.80 36.85 36.71 36.81 0.3M
2021-04-07 36.63 36.74 36.60 36.73 0.5M
2021-04-06 36.65 36.70 36.53 36.58 0.5M
2021-04-05 36.89 37.15 36.87 37.12 0.6M
2021-04-01 36.48 36.74 36.44 36.71 0.7M
2021-03-31 36.34 36.44 36.30 36.31 0.6M
2021-03-30 36.35 36.49 36.33 36.45 0.7M
2021-03-29 36.25 36.43 36.23 36.37 0.6M
2021-03-26 36.21 36.49 36.18 36.44 0.7M
2021-03-25 35.67 36.06 35.66 36.03 0.7M
2021-03-24 35.78 35.89 35.70 35.71 0.6M
2021-03-23 35.96 36.03 35.74 35.77 0.6M
2021-03-22 36.05 36.15 36.02 36.05 0.3M
2021-03-19 36.07 36.15 35.90 36.10 0.5M
2021-03-18 36.15 36.33 36.00 36.00 0.3M
2021-03-17 36.02 36.22 36.01 36.18 0.4M
2021-03-16 36.13 36.16 36.06 36.10 0.4M
2021-03-15 35.99 36.04 35.81 36.03 0.4M
2021-03-12 35.74 35.96 35.74 35.96 0.3M
2021-03-11 35.75 35.81 35.70 35.74 0.3M
2021-03-10 35.67 35.73 35.62 35.68 0.4M
2021-03-09 35.53 35.64 35.48 35.58 0.8M
2021-03-08 35.20 35.48 35.14 35.28 0.7M
2021-03-05 35.18 35.27 34.79 35.24 0.8M
2021-03-04 35.08 35.19 34.71 34.89 1.3M
2021-03-03 35.06 35.16 34.94 34.96 1.1M
2021-03-02 35.19 35.21 35.05 35.08 1.0M
2021-03-01 34.96 35.24 34.96 35.20 0.6M
2021-02-26 34.78 34.78 34.44 34.55 1.1M
2021-02-25 35.29 35.35 34.75 34.82 1.2M
2021-02-24 35.03 35.34 34.99 35.29 0.4M
2021-02-23 35.08 35.28 34.83 35.17 0.8M
2021-02-22 35.12 35.27 35.10 35.11 0.4M
2021-02-19 35.31 35.41 35.26 35.31 0.3M
2021-02-18 35.23 35.31 35.10 35.28 0.5M
2021-02-17 35.53 35.63 35.42 35.57 0.6M
2021-02-16 35.70 35.78 35.62 35.67 0.7M
2021-02-12 35.12 35.35 35.12 35.35 0.6M
2021-02-11 35.07 35.12 34.97 35.12 0.6M
2021-02-10 35.08 35.09 34.74 34.87 0.7M
2021-02-09 34.93 35.04 34.91 35.01 0.4M
2021-02-08 35.06 35.10 34.94 35.01 0.5M
2021-02-05 34.84 34.84 34.67 34.79 0.5M
2021-02-04 34.54 34.73 34.53 34.73 0.6M
2021-02-03 34.56 34.61 34.46 34.59 0.6M
2021-02-02 34.32 34.51 34.31 34.49 0.6M
2021-02-01 34.05 34.14 33.93 34.12 1.3M
2021-01-29 33.81 33.91 33.41 33.53 0.8M
2021-01-28 34.11 34.38 34.09 34.19 0.8M
2021-01-27 34.18 34.34 33.98 34.01 1.0M
2021-01-26 34.69 34.69 34.58 34.65 0.4M
2021-01-25 34.46 34.68 34.31 34.68 0.5M
2021-01-22 34.57 34.75 34.57 34.69 1.0M
2021-01-21 34.83 34.85 34.64 34.77 0.6M
2021-01-20 34.75 34.88 34.70 34.85 0.5M
2021-01-19 34.66 34.71 34.56 34.70 0.6M
2021-01-15 34.53 34.60 34.31 34.49 0.5M
2021-01-14 34.80 34.93 34.80 34.84 0.6M
2021-01-13 34.63 34.71 34.61 34.66 0.6M
2021-01-12 34.58 34.66 34.45 34.59 0.8M
2021-01-11 34.47 34.71 34.47 34.63 0.9M
2021-01-08 34.75 34.93 34.65 34.91 0.5M
2021-01-07 34.46 34.61 34.46 34.59 0.6M
2021-01-06 34.14 34.52 34.10 34.34 0.9M
2021-01-05 33.80 34.02 33.77 33.97 0.6M
2021-01-04 34.11 34.13 33.65 33.80 0.9M