Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)

HDEF
🏛️ アメリカ →
29.20
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 29.15 29.26 29.13 29.20 0.2M
2025-09-25 29.00 29.03 28.84 28.97 0.2M
2025-09-24 29.04 29.16 29.02 29.05 0.1M
2025-09-23 29.32 29.49 29.22 29.22 0.1M
2025-09-22 29.28 29.30 29.15 29.30 0.2M
2025-09-19 29.34 29.34 29.20 29.28 0.1M
2025-09-18 29.57 29.61 29.46 29.59 0.1M
2025-09-17 29.81 29.92 29.67 29.67 0.1M
2025-09-16 29.84 29.90 29.75 29.84 0.1M
2025-09-15 29.92 29.92 29.81 29.90 0.1M
2025-09-12 29.83 29.91 29.75 29.85 0.1M
2025-09-11 29.92 30.07 29.88 30.06 0.1M
2025-09-10 29.85 29.89 29.80 29.82 0.1M
2025-09-09 29.88 29.95 29.84 29.91 0.1M
2025-09-08 29.92 29.97 29.80 29.95 0.1M
2025-09-05 29.96 29.96 29.77 29.85 0.1M
2025-09-04 29.72 29.75 29.66 29.73 0.2M
2025-09-03 29.50 29.65 29.50 29.60 0.1M
2025-09-02 29.49 29.65 29.42 29.54 0.2M
2025-08-29 29.83 29.90 29.80 29.90 0.1M
2025-08-28 29.85 29.93 29.76 29.89 0.1M
2025-08-27 29.73 29.90 29.67 29.89 0.1M
2025-08-26 29.89 29.89 29.79 29.88 0.2M
2025-08-25 30.28 30.34 29.93 29.94 0.1M
2025-08-22 30.26 30.52 30.26 30.45 0.2M
2025-08-21 30.17 30.20 30.09 30.16 0.1M
2025-08-20 30.17 30.31 30.17 30.27 0.2M
2025-08-19 30.00 30.09 29.94 29.99 0.1M
2025-08-18 29.95 29.95 29.77 29.88 0.1M
2025-08-15 29.88 30.04 29.88 30.01 0.1M
2025-08-14 29.69 29.83 29.67 29.82 0.1M
2025-08-13 29.70 29.82 29.67 29.82 0.1M
2025-08-12 29.39 29.57 29.36 29.54 0.1M
2025-08-11 29.30 29.31 29.19 29.29 0.1M
2025-08-08 29.29 29.36 29.25 29.32 0.1M
2025-08-07 29.25 29.31 29.14 29.24 0.1M
2025-08-06 29.08 29.09 28.99 29.03 0.1M
2025-08-05 28.87 28.92 28.78 28.89 0.1M
2025-08-04 28.78 28.82 28.74 28.82 0.1M
2025-08-01 28.47 28.53 28.32 28.53 0.1M
2025-07-31 28.51 28.62 28.38 28.42 0.2M
2025-07-30 28.88 28.93 28.66 28.74 0.2M
2025-07-29 29.06 29.09 28.98 29.03 0.1M
2025-07-28 29.20 29.20 28.95 29.00 0.1M
2025-07-25 29.25 29.44 29.21 29.41 0.1M
2025-07-24 29.48 29.55 29.43 29.47 0.1M
2025-07-23 29.24 29.65 29.24 29.64 0.2M
2025-07-22 28.88 29.13 28.88 29.10 1.4M
2025-07-21 28.82 28.99 28.79 28.86 0.1M
2025-07-18 28.88 28.88 28.68 28.72 0.1M
2025-07-17 28.60 28.75 28.60 28.75 0.1M
2025-07-16 28.68 28.87 28.62 28.79 0.1M
2025-07-15 28.93 28.93 28.60 28.64 0.1M
2025-07-14 28.96 29.01 28.90 28.99 0.1M
2025-07-11 29.00 29.03 28.92 28.98 0.1M
2025-07-10 29.11 29.20 29.01 29.19 0.1M
2025-07-09 29.07 29.14 29.00 29.14 0.1M
2025-07-08 28.69 28.91 28.64 28.91 0.1M
2025-07-07 28.85 28.86 28.65 28.71 0.1M
2025-07-03 28.98 29.02 28.92 29.00 0.1M
2025-07-02 28.88 29.00 28.80 29.00 0.1M
2025-07-01 28.87 28.95 28.80 28.93 0.1M
2025-06-30 28.72 28.88 28.66 28.86 0.3M
2025-06-27 28.78 28.88 28.67 28.73 0.3M
2025-06-26 28.62 28.70 28.57 28.66 0.1M
2025-06-25 28.45 28.45 28.30 28.35 0.2M
2025-06-24 28.51 28.67 28.48 28.58 0.1M
2025-06-23 28.13 28.43 28.13 28.42 0.1M
2025-06-20 28.34 28.45 28.14 28.14 0.2M
2025-06-18 28.96 29.00 28.80 28.91 0.1M
2025-06-17 29.17 29.17 28.89 28.89 0.1M
2025-06-16 29.36 29.41 29.10 29.10 0.2M
2025-06-13 29.07 29.27 29.05 29.11 0.2M
2025-06-12 29.35 29.41 29.29 29.39 0.2M
2025-06-11 29.15 29.19 29.06 29.11 0.2M
2025-06-10 29.17 29.18 29.05 29.12 0.7M
2025-06-09 28.99 29.09 28.92 28.96 0.1M
2025-06-06 28.90 29.05 28.90 29.00 0.2M
2025-06-05 29.01 29.04 28.87 28.94 0.2M
2025-06-04 28.88 28.98 28.81 28.88 0.2M
2025-06-03 28.73 28.85 28.67 28.80 0.3M
2025-06-02 28.86 29.01 28.76 28.97 0.2M
2025-05-30 28.79 28.79 28.59 28.78 0.2M
2025-05-29 28.77 28.78 28.62 28.78 0.2M
2025-05-28 28.64 28.70 28.58 28.59 0.1M
2025-05-27 28.91 28.93 28.81 28.86 0.2M
2025-05-23 28.51 28.79 28.46 28.76 0.1M
2025-05-22 28.61 28.70 28.49 28.66 0.2M
2025-05-21 28.88 28.94 28.65 28.71 0.4M
2025-05-20 28.71 28.80 28.68 28.77 0.1M
2025-05-19 28.39 28.63 28.33 28.63 0.1M
2025-05-16 28.19 28.35 28.14 28.28 0.1M
2025-05-15 28.00 28.19 27.96 28.18 0.1M
2025-05-14 28.02 28.02 27.77 27.81 0.2M
2025-05-13 27.93 27.98 27.81 27.93 0.3M
2025-05-12 27.93 27.98 27.80 27.91 0.2M
2025-05-09 28.17 28.23 28.12 28.13 0.1M
2025-05-08 28.29 28.29 28.01 28.07 0.1M
2025-05-07 28.41 28.48 28.28 28.38 0.1M
2025-05-06 28.55 28.55 28.45 28.49 0.3M
2025-05-05 28.50 28.50 28.32 28.43 0.3M
2025-05-02 28.41 28.44 28.27 28.30 0.7M
2025-05-01 28.20 28.20 27.87 27.97 0.4M
2025-04-30 28.12 28.17 27.87 28.06 0.3M
2025-04-29 28.07 28.17 28.00 28.12 1.9M
2025-04-28 27.87 28.06 27.79 28.00 0.4M
2025-04-25 27.79 27.85 27.65 27.84 0.2M
2025-04-24 27.67 27.89 27.58 27.87 0.6M
2025-04-23 27.64 27.72 27.42 27.51 0.2M
2025-04-22 27.58 27.80 27.55 27.72 0.6M
2025-04-21 27.53 27.53 27.07 27.17 0.4M
2025-04-17 27.24 27.44 27.20 27.35 0.2M
2025-04-16 27.06 27.16 26.90 27.00 0.3M
2025-04-15 26.89 27.00 26.81 26.87 0.2M
2025-04-14 26.47 26.74 26.39 26.69 0.1M
2025-04-11 25.95 26.44 25.86 26.38 0.2M
2025-04-10 25.66 25.82 25.18 25.68 0.3M
2025-04-09 24.53 25.95 24.39 25.90 0.3M
2025-04-08 25.37 25.37 24.39 24.63 0.4M
2025-04-07 24.69 25.32 24.45 24.69 0.8M
2025-04-04 26.33 26.36 25.43 25.43 0.7M
2025-04-03 27.36 27.42 27.15 27.15 0.3M
2025-04-02 27.01 27.15 27.00 27.12 0.6M
2025-04-01 27.20 27.24 27.04 27.16 0.3M
2025-03-31 26.97 27.16 26.90 27.14 0.3M
2025-03-28 27.36 27.41 27.25 27.34 0.3M
2025-03-27 27.22 27.35 27.22 27.33 0.3M
2025-03-26 27.23 27.34 27.12 27.15 0.2M
2025-03-25 27.42 27.50 27.28 27.36 0.3M
2025-03-24 27.20 27.27 27.06 27.20 0.1M
2025-03-21 27.25 27.33 27.18 27.20 0.2M
2025-03-20 27.44 27.70 27.41 27.56 0.4M
2025-03-19 27.63 27.74 27.54 27.68 0.3M
2025-03-18 27.70 27.75 27.63 27.73 0.2M
2025-03-17 27.55 27.75 27.55 27.69 0.3M
2025-03-14 27.24 27.42 27.18 27.42 0.2M
2025-03-13 27.13 27.20 27.07 27.16 0.3M
2025-03-12 27.28 27.28 27.11 27.23 0.3M
2025-03-11 27.36 27.40 27.03 27.19 0.3M
2025-03-10 27.46 27.58 27.19 27.29 0.5M
2025-03-07 27.28 27.57 27.28 27.57 0.4M
2025-03-06 27.11 27.32 27.08 27.15 0.3M
2025-03-05 26.94 27.16 26.94 27.11 0.3M
2025-03-04 26.55 26.92 26.43 26.68 0.3M
2025-03-03 26.65 26.78 26.46 26.53 0.3M
2025-02-28 26.21 26.29 26.04 26.23 0.2M
2025-02-27 26.31 26.39 26.21 26.24 0.2M
2025-02-26 26.44 26.62 26.39 26.50 0.2M
2025-02-25 26.47 26.51 26.36 26.44 0.1M
2025-02-24 26.19 26.34 26.15 26.17 0.4M
2025-02-21 26.16 26.20 26.07 26.12 0.2M
2025-02-20 26.05 26.21 26.05 26.21 0.1M
2025-02-19 25.93 26.02 25.91 26.00 0.2M
2025-02-18 26.16 26.25 26.14 26.22 0.2M
2025-02-14 26.26 26.31 26.11 26.15 0.1M
2025-02-13 25.97 26.18 25.97 26.17 0.2M
2025-02-12 25.81 26.07 25.78 26.03 0.1M
2025-02-11 25.81 25.97 25.81 25.95 0.1M
2025-02-10 25.80 25.87 25.80 25.84 0.2M
2025-02-07 25.91 25.93 25.69 25.77 0.1M
2025-02-06 25.84 25.87 25.77 25.81 0.2M
2025-02-05 25.78 25.87 25.60 25.87 0.2M
2025-02-04 25.39 25.53 25.34 25.53 0.2M
2025-02-03 25.08 25.35 25.00 25.29 0.2M
2025-01-31 25.61 25.63 25.34 25.40 0.2M
2025-01-30 25.66 25.72 25.58 25.63 0.1M
2025-01-29 25.42 25.49 25.27 25.40 0.1M
2025-01-28 25.46 25.46 25.30 25.38 0.1M
2025-01-27 25.40 25.54 25.40 25.53 0.2M
2025-01-24 25.12 25.23 25.12 25.16 0.2M
2025-01-23 25.00 25.13 24.96 25.13 0.1M
2025-01-22 25.04 25.04 24.86 24.86 0.2M
2025-01-21 24.88 25.05 24.86 25.05 0.3M
2025-01-17 24.70 24.80 24.63 24.64 0.1M
2025-01-16 24.41 24.60 24.41 24.54 0.2M
2025-01-15 24.46 24.49 24.36 24.44 0.2M
2025-01-14 24.16 24.25 24.05 24.25 0.2M
2025-01-13 24.01 24.12 24.01 24.10 0.3M
2025-01-10 24.37 24.38 24.13 24.13 0.4M
2025-01-08 24.44 24.60 24.37 24.55 0.2M
2025-01-07 24.73 24.76 24.58 24.67 0.2M
2025-01-06 24.48 24.67 24.48 24.56 0.2M
2025-01-03 24.32 24.38 24.27 24.34 0.1M
2025-01-02 24.33 24.40 24.18 24.23 0.3M