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
2025-09-26 46.17 46.26 46.11 46.23 0.4M
2025-09-25 45.92 46.05 45.86 46.03 0.5M
2025-09-24 46.11 46.21 46.02 46.06 0.3M
2025-09-23 46.22 46.37 46.01 46.08 0.4M
2025-09-22 46.11 46.21 46.01 46.16 0.5M
2025-09-19 46.19 46.21 46.06 46.12 0.6M
2025-09-18 46.02 46.27 46.02 46.23 0.6M
2025-09-17 45.82 45.92 45.65 45.80 0.6M
2025-09-16 46.09 46.09 45.79 45.90 0.7M
2025-09-15 46.18 46.30 46.15 46.28 0.6M
2025-09-12 46.13 46.17 46.03 46.03 0.4M
2025-09-11 46.02 46.21 45.97 46.20 0.7M
2025-09-10 45.89 45.96 45.79 45.81 0.7M
2025-09-09 45.70 45.88 45.62 45.87 1.0M
2025-09-08 45.75 45.92 45.73 45.89 0.4M
2025-09-05 45.74 45.76 45.37 45.56 0.7M
2025-09-04 45.42 45.67 45.39 45.67 1.0M
2025-09-03 45.10 45.24 45.09 45.22 0.5M
2025-09-02 45.09 45.26 44.99 45.24 0.5M
2025-08-29 45.59 45.59 45.36 45.43 0.7M
2025-08-28 45.81 45.81 45.64 45.70 0.4M
2025-08-27 45.64 45.68 45.53 45.67 0.4M
2025-08-26 45.77 45.81 45.66 45.81 0.9M
2025-08-25 46.16 46.20 45.95 45.95 0.6M
2025-08-22 46.15 46.42 46.14 46.16 0.5M
2025-08-21 45.87 46.03 45.85 46.02 0.4M
2025-08-20 45.99 46.10 45.94 46.09 0.7M
2025-08-19 46.00 46.08 45.89 45.94 0.4M
2025-08-18 45.86 45.90 45.75 45.89 0.4M
2025-08-15 45.65 45.83 45.65 45.83 0.4M
2025-08-14 45.40 45.67 45.39 45.66 0.4M
2025-08-13 45.40 45.53 45.36 45.51 0.8M
2025-08-12 45.11 45.41 45.09 45.41 0.4M
2025-08-11 45.06 45.09 44.95 45.01 0.4M
2025-08-08 44.89 45.08 44.89 45.07 0.5M
2025-08-07 44.81 44.87 44.61 44.67 0.5M
2025-08-06 44.36 44.41 44.30 44.36 0.7M
2025-08-05 44.41 44.41 44.17 44.30 0.7M
2025-08-04 44.07 44.25 44.05 44.25 1.2M
2025-08-01 43.75 43.78 43.43 43.78 1.4M
2025-07-31 44.55 44.71 44.25 44.35 0.8M
2025-07-30 44.72 44.73 43.93 44.68 1.0M
2025-07-29 44.69 44.79 44.54 44.54 1.2M
2025-07-28 44.75 44.76 44.53 44.62 0.6M
2025-07-25 44.74 44.93 44.62 44.87 1.0M
2025-07-24 44.98 45.02 44.87 44.87 0.4M
2025-07-23 44.75 45.12 44.59 45.12 0.8M
2025-07-22 44.11 44.13 43.94 44.07 0.4M
2025-07-21 44.13 44.23 44.04 44.07 0.5M
2025-07-18 44.29 44.29 44.06 44.07 0.6M
2025-07-17 44.06 44.31 44.06 44.26 0.5M
2025-07-16 44.00 44.06 43.63 44.01 1.0M
2025-07-15 44.24 44.24 43.96 43.96 1.0M
2025-07-14 43.94 44.24 43.94 44.19 0.5M
2025-07-11 44.11 44.21 44.00 44.05 0.6M
2025-07-10 44.35 44.43 44.28 44.38 0.7M
2025-07-09 44.27 44.39 44.16 44.33 0.7M
2025-07-08 43.97 44.17 43.93 44.09 0.9M
2025-07-07 43.91 43.98 43.70 43.78 0.6M
2025-07-03 44.00 44.08 43.95 44.08 0.4M
2025-07-02 43.69 43.88 43.69 43.87 0.9M
2025-07-01 43.54 43.78 43.51 43.65 1.4M
2025-06-30 43.85 43.86 43.73 43.75 0.5M
2025-06-27 43.88 44.07 43.80 44.00 1.6M
2025-06-26 43.29 43.51 43.26 43.51 1.3M
2025-06-25 43.42 43.42 43.16 43.24 0.4M
2025-06-24 43.40 43.71 43.35 43.52 0.5M
2025-06-23 42.98 43.25 42.84 43.24 0.5M
2025-06-20 43.53 43.53 43.03 43.06 0.8M
2025-06-18 44.87 44.97 44.77 44.86 0.5M
2025-06-17 44.93 44.96 44.72 44.77 0.7M
2025-06-16 45.20 45.30 45.08 45.10 0.4M
2025-06-13 45.04 45.10 44.78 44.87 0.7M
2025-06-12 45.28 45.42 45.20 45.36 0.7M
2025-06-11 45.50 45.56 45.26 45.30 0.7M
2025-06-10 45.49 45.56 45.44 45.52 0.5M
2025-06-09 45.43 45.52 45.35 45.38 0.5M
2025-06-06 45.50 45.53 45.39 45.46 0.3M
2025-06-05 45.17 45.26 45.01 45.09 0.9M
2025-06-04 45.10 45.27 45.10 45.15 0.4M
2025-06-03 45.03 45.18 44.92 45.15 0.5M
2025-06-02 44.94 45.21 44.69 45.19 0.5M
2025-05-30 45.04 45.11 44.74 45.01 0.7M
2025-05-29 45.23 45.23 44.76 44.92 0.6M
2025-05-28 45.12 45.12 44.91 44.99 0.5M
2025-05-27 45.20 45.39 45.18 45.38 0.5M
2025-05-23 44.24 44.55 43.98 44.48 0.5M
2025-05-22 44.61 44.91 44.52 44.78 0.5M
2025-05-21 44.96 45.09 44.62 44.68 0.6M
2025-05-20 45.12 45.17 44.99 45.11 1.4M
2025-05-19 44.50 44.99 44.50 44.95 0.7M
2025-05-16 44.68 44.86 44.59 44.86 0.6M
2025-05-15 44.38 44.64 44.38 44.63 0.6M
2025-05-14 44.43 44.51 44.19 44.30 0.6M
2025-05-13 44.45 44.57 44.41 44.41 0.4M
2025-05-12 44.44 44.73 44.27 44.73 0.7M
2025-05-09 43.96 44.00 43.79 43.92 0.5M
2025-05-08 43.81 43.98 43.60 43.81 0.4M
2025-05-07 43.52 43.71 43.36 43.61 0.6M
2025-05-06 43.60 43.74 43.47 43.48 0.4M
2025-05-05 43.71 43.93 43.69 43.79 0.5M
2025-05-02 43.66 44.12 43.49 43.81 0.7M
2025-05-01 43.28 43.39 43.05 43.14 0.5M
2025-04-30 42.63 43.07 42.46 43.01 0.4M
2025-04-29 42.71 42.95 42.56 42.88 0.6M
2025-04-28 42.75 42.77 42.43 42.62 0.6M
2025-04-25 42.52 42.67 42.34 42.64 0.5M
2025-04-24 41.97 42.36 41.90 42.35 0.4M
2025-04-23 41.96 42.22 41.81 42.00 0.7M
2025-04-22 40.91 41.49 40.88 41.42 0.8M
2025-04-21 40.61 40.69 39.92 40.25 0.7M
2025-04-17 40.91 41.22 40.74 40.90 1.1M
2025-04-16 40.63 40.97 40.24 40.48 1.3M
2025-04-15 40.72 41.07 40.72 40.95 1.1M
2025-04-14 40.43 40.75 40.01 40.39 0.9M
2025-04-11 39.06 40.19 38.98 40.16 1.4M
2025-04-10 39.84 39.96 38.61 39.52 1.7M
2025-04-09 37.94 41.37 37.81 41.09 1.7M
2025-04-08 39.87 39.91 37.81 38.18 1.7M
2025-04-07 38.06 39.71 37.85 38.64 1.6M
2025-04-04 40.14 40.29 39.29 39.38 2.3M
2025-04-03 41.96 42.12 41.66 41.66 1.0M
2025-04-02 42.91 43.38 42.91 43.32 0.7M
2025-04-01 43.33 43.45 43.05 43.35 0.9M
2025-03-31 43.00 43.38 42.85 43.30 0.6M
2025-03-28 43.91 43.91 43.55 43.60 0.5M
2025-03-27 44.01 44.23 43.93 44.14 0.5M
2025-03-26 44.34 44.46 44.06 44.13 0.5M
2025-03-25 44.52 44.59 44.41 44.57 0.5M
2025-03-24 44.25 44.39 44.22 44.36 0.5M
2025-03-21 44.12 44.58 44.08 44.25 0.4M
2025-03-20 44.20 44.48 44.20 44.46 1.0M
2025-03-19 44.50 44.78 44.45 44.66 0.7M
2025-03-18 44.50 44.83 44.33 44.37 0.5M
2025-03-17 44.09 44.56 44.09 44.49 0.9M
2025-03-14 43.71 44.12 43.66 44.07 0.7M
2025-03-13 43.41 43.49 43.16 43.29 0.8M
2025-03-12 43.59 43.60 43.18 43.51 1.1M
2025-03-11 43.35 43.48 42.77 43.19 1.6M
2025-03-10 43.67 43.82 43.17 43.47 1.3M
2025-03-07 44.00 44.55 43.96 44.51 1.0M
2025-03-06 44.21 44.59 44.09 44.12 1.0M
2025-03-05 44.38 44.79 44.32 44.71 1.2M
2025-03-04 43.94 44.56 43.61 44.13 1.1M
2025-03-03 44.91 44.96 44.24 44.46 0.8M
2025-02-28 44.10 44.33 43.93 44.33 1.3M
2025-02-27 44.39 44.46 44.06 44.08 1.5M
2025-02-26 44.43 44.60 44.21 44.29 0.6M
2025-02-25 44.34 44.35 43.98 44.20 1.1M
2025-02-24 44.08 44.14 43.83 43.97 1.1M
2025-02-21 44.23 44.31 43.83 43.90 0.6M
2025-02-20 44.23 44.26 44.00 44.13 0.6M
2025-02-19 44.26 44.41 44.16 44.29 0.6M
2025-02-18 44.63 44.73 44.60 44.72 1.0M
2025-02-14 44.44 44.50 44.29 44.35 0.6M
2025-02-13 44.38 44.49 44.32 44.41 0.6M
2025-02-12 43.86 44.24 43.85 44.23 1.1M
2025-02-11 43.78 44.02 43.77 43.96 0.6M
2025-02-10 43.75 43.87 43.73 43.87 0.9M
2025-02-07 43.72 43.81 43.46 43.49 0.7M
2025-02-06 43.78 43.90 43.66 43.82 1.0M
2025-02-05 43.35 43.60 43.25 43.60 0.9M
2025-02-04 43.22 43.37 43.18 43.25 0.7M
2025-02-03 42.98 43.31 42.71 43.14 1.0M
2025-01-31 43.79 43.83 43.46 43.52 0.5M
2025-01-30 43.58 43.87 43.57 43.86 0.7M
2025-01-29 43.36 43.44 43.21 43.32 0.6M
2025-01-28 43.27 43.30 43.06 43.29 1.0M
2025-01-27 42.81 43.13 42.56 43.06 0.8M
2025-01-24 43.25 43.40 43.15 43.22 0.6M
2025-01-23 42.99 43.18 42.90 43.15 0.6M
2025-01-22 43.01 43.02 42.84 42.84 0.6M
2025-01-21 42.71 42.90 42.66 42.90 0.8M
2025-01-17 42.46 42.54 42.26 42.48 0.7M
2025-01-16 42.17 42.24 42.03 42.07 1.8M
2025-01-15 41.89 42.04 41.85 42.03 0.9M
2025-01-14 41.61 41.72 41.44 41.61 0.7M
2025-01-13 41.30 41.68 41.30 41.68 1.2M
2025-01-10 41.94 41.96 41.61 41.74 0.9M
2025-01-08 41.97 42.12 41.84 42.10 0.7M
2025-01-07 42.22 42.24 41.92 41.92 0.6M
2025-01-06 41.83 42.13 41.81 41.96 0.9M
2025-01-03 41.61 41.70 41.51 41.69 0.6M
2025-01-02 41.66 41.85 41.52 41.66 1.4M