IDBAmericas 50 Net Total Return (IDB50N)

IDB50N
🏛️ アメリカ →
3,203.27
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
2022-12-31 2,041.09 2,041.09 2,041.09 2,041.09 0.0M
2022-12-30 2,049.54 2,049.54 2,049.54 2,049.54 0.0M
2022-12-29 2,022.59 2,022.59 2,022.59 2,022.59 0.0M
2022-12-28 2,038.50 2,038.50 2,038.50 2,038.50 0.0M
2022-12-24 2,038.25 2,038.25 2,038.25 2,038.25 0.0M
2022-12-23 2,030.63 2,030.63 2,030.63 2,030.63 0.0M
2022-12-22 2,046.82 2,046.82 2,046.82 2,046.82 0.0M
2022-12-21 2,016.02 2,016.02 2,016.02 2,016.02 0.0M
2022-12-20 2,007.66 2,007.66 2,007.66 2,007.66 0.0M
2022-12-17 2,017.96 2,017.96 2,017.96 2,017.96 0.0M
2022-12-16 2,038.25 2,038.25 2,038.25 2,038.25 0.0M
2022-12-15 2,086.08 2,086.08 2,086.08 2,086.08 0.0M
2022-12-14 2,085.24 2,085.24 2,085.24 2,085.24 0.0M
2022-12-13 2,067.93 2,067.93 2,067.93 2,067.93 0.0M
2022-12-10 2,043.65 2,043.65 2,043.65 2,043.65 0.0M
2022-12-09 2,055.27 2,055.27 2,055.27 2,055.27 0.0M
2022-12-08 2,046.00 2,046.00 2,046.00 2,046.00 0.0M
2022-12-07 2,046.08 2,046.08 2,046.08 2,046.08 0.0M
2022-12-06 2,060.34 2,060.34 2,060.34 2,060.34 0.0M
2022-12-03 2,090.03 2,090.03 2,090.03 2,090.03 0.0M
2022-12-02 2,091.55 2,091.55 2,091.55 2,091.55 0.0M
2022-12-01 2,093.80 2,093.80 2,093.80 2,093.80 0.0M
2022-11-30 2,041.63 2,041.63 2,041.63 2,041.63 0.0M
2022-11-29 2,041.94 2,041.94 2,041.94 2,041.94 0.0M
2022-11-26 2,066.10 2,066.10 2,066.10 2,066.10 0.0M
2022-11-24 2,061.83 2,061.83 2,061.83 2,061.83 0.0M
2022-11-23 2,033.65 2,033.65 2,033.65 2,033.65 0.0M
2022-11-22 2,055.10 2,055.10 2,055.10 2,055.10 0.0M
2022-11-19 2,011.23 2,011.23 2,011.23 2,011.23 0.0M
2022-11-18 2,011.23 2,011.23 2,011.23 2,011.23 0.0M
2022-11-17 2,009.57 2,009.57 2,009.57 2,009.57 0.0M
2022-11-16 2,014.48 2,014.48 2,014.48 2,014.48 0.0M
2022-11-15 2,008.33 2,008.33 2,008.33 2,008.33 0.0M
2022-11-13 2,016.61 2,016.61 2,016.61 2,016.61 0.0M
2022-11-11 2,014.95 2,014.95 2,014.95 2,014.95 0.0M
2022-11-10 1,928.70 1,928.70 1,928.70 1,928.70 0.0M
2022-11-09 1,950.68 1,950.68 1,950.68 1,950.68 0.0M
2022-11-08 1,941.17 1,941.17 1,941.17 1,941.17 0.0M
2022-11-05 1,926.17 1,926.17 1,926.17 1,926.17 0.0M
2022-11-04 1,879.62 1,879.62 1,879.62 1,879.62 0.0M
2022-11-03 1,890.80 1,890.80 1,890.80 1,890.80 0.0M
2022-11-02 1,922.87 1,922.87 1,922.87 1,922.87 0.0M
2022-11-01 1,922.35 1,922.35 1,922.35 1,922.35 0.0M
2022-10-29 1,930.94 1,930.94 1,930.94 1,930.94 0.0M
2022-10-28 1,885.16 1,885.16 1,885.16 1,885.16 0.0M
2022-10-27 1,891.17 1,891.17 1,891.17 1,891.17 0.0M
2022-10-26 1,900.21 1,900.21 1,900.21 1,900.21 0.0M
2022-10-25 1,874.62 1,874.62 1,874.62 1,874.62 0.0M
2022-10-22 1,862.86 1,862.86 1,862.86 1,862.86 0.0M
2022-10-21 1,817.35 1,817.35 1,817.35 1,817.35 0.0M
2022-10-20 1,825.75 1,825.75 1,825.75 1,825.75 0.0M
2022-10-19 1,846.94 1,846.94 1,846.94 1,846.94 0.0M
2022-10-18 1,831.60 1,831.60 1,831.60 1,831.60 0.0M
2022-10-15 1,784.62 1,784.62 1,784.62 1,784.62 0.0M
2022-10-14 1,805.95 1,805.95 1,805.95 1,805.95 0.0M
2022-10-13 1,755.63 1,755.63 1,755.63 1,755.63 0.0M
2022-10-12 1,755.72 1,755.72 1,755.72 1,755.72 0.0M
2022-10-11 1,762.63 1,762.63 1,762.63 1,762.63 0.0M
2022-10-08 1,774.03 1,774.03 1,774.03 1,774.03 0.0M
2022-10-07 1,814.58 1,814.58 1,814.58 1,814.58 0.0M
2022-10-06 1,848.29 1,848.29 1,848.29 1,848.29 0.0M
2022-10-05 1,858.03 1,858.03 1,858.03 1,858.03 0.0M
2022-10-04 1,805.20 1,805.20 1,805.20 1,805.20 0.0M
2022-10-01 1,764.40 1,764.40 1,764.40 1,764.40 0.0M
2022-09-30 1,792.92 1,792.92 1,792.92 1,792.92 0.0M
2022-09-29 1,816.25 1,816.25 1,816.25 1,816.25 0.0M
2022-09-28 1,787.14 1,787.14 1,787.14 1,787.14 0.0M
2022-09-27 1,798.92 1,798.92 1,798.92 1,798.92 0.0M
2022-09-24 1,824.36 1,824.36 1,824.36 1,824.36 0.0M
2022-09-23 1,854.30 1,855.33 1,854.30 1,855.33 0.0M
2022-09-22 1,853.31 1,853.31 1,853.31 1,853.31 0.0M
2022-09-21 1,884.78 1,884.79 1,884.78 1,884.79 0.0M
2022-09-20 1,910.55 1,910.55 1,910.55 1,910.55 0.0M
2022-09-17 1,902.66 1,902.66 1,902.66 1,902.66 0.0M
2022-09-16 2,031.41 2,031.41 1,904.33 1,904.33 0.0M
2022-09-09 1,945.14 1,945.14 1,945.14 1,945.14 0.0M
2022-09-08 1,932.84 1,932.84 1,932.84 1,932.84 0.0M
2022-09-07 1,905.29 1,905.29 1,905.29 1,905.29 0.0M
2022-09-03 1,916.69 1,916.69 1,916.69 1,916.69 0.0M
2022-09-02 1,937.85 1,937.85 1,937.85 1,937.85 0.0M
2022-09-01 1,933.11 1,933.11 1,933.11 1,933.11 0.0M
2022-08-31 1,951.57 1,951.57 1,951.57 1,951.57 0.0M
2022-08-30 1,969.43 1,969.43 1,969.43 1,969.43 0.0M
2022-08-27 1,980.05 1,980.05 1,980.05 1,980.05 0.0M
2022-08-26 2,038.90 2,038.90 2,038.90 2,038.90 0.0M
2022-08-25 2,016.08 2,016.08 2,016.08 2,016.08 0.0M
2022-08-24 2,016.94 2,016.94 2,016.94 2,016.94 0.0M
2022-08-23 2,031.70 2,031.70 2,031.70 2,031.70 0.0M
2022-08-20 2,069.13 2,069.13 2,069.13 2,069.13 0.0M
2022-08-19 2,087.10 2,087.10 2,087.10 2,087.10 0.0M
2022-08-18 2,089.26 2,089.26 2,089.26 2,089.26 0.0M
2022-08-17 2,101.46 2,101.46 2,101.46 2,101.46 0.0M
2022-08-16 2,093.23 2,093.23 2,093.23 2,093.23 0.0M
2022-08-13 2,087.92 2,087.92 2,087.92 2,087.92 0.0M
2022-08-12 2,061.71 2,061.71 2,061.71 2,061.71 0.0M
2022-08-11 2,070.76 2,070.76 2,070.76 2,070.76 0.0M
2022-08-10 2,039.61 2,039.61 2,039.61 2,039.61 0.0M
2022-08-09 2,038.48 2,038.48 2,038.48 2,038.48 0.0M
2022-08-06 2,044.39 2,044.39 2,044.39 2,044.39 0.0M
2022-08-05 2,038.43 2,038.43 2,038.43 2,038.43 0.0M
2022-08-04 2,040.01 2,040.01 2,040.01 2,040.01 0.0M
2022-08-03 2,014.36 2,014.36 2,014.36 2,014.36 0.0M
2022-08-02 2,036.98 2,036.98 2,036.98 2,036.98 0.0M
2022-07-30 2,040.98 2,040.98 2,040.98 2,040.98 0.0M
2022-07-29 2,044.45 2,044.45 2,044.45 2,044.45 0.0M
2022-07-28 2,023.78 2,023.78 2,023.78 2,023.78 0.0M
2022-07-27 1,985.41 1,985.41 1,985.41 1,985.41 0.0M
2022-07-26 1,997.31 1,997.31 1,997.31 1,997.31 0.0M
2022-07-23 1,989.90 1,989.90 1,989.90 1,989.90 0.0M
2022-07-22 1,999.77 1,999.77 1,999.77 1,999.77 0.0M
2022-07-21 1,986.04 1,986.04 1,986.04 1,986.04 0.0M
2022-07-20 1,999.65 1,999.65 1,999.65 1,999.65 0.0M
2022-07-19 1,960.51 1,960.51 1,960.51 1,960.51 0.0M
2022-07-16 1,981.14 1,981.14 1,981.14 1,981.14 0.0M
2022-07-15 1,939.34 1,939.34 1,939.34 1,939.34 0.0M
2022-07-14 1,953.93 1,953.93 1,953.93 1,953.93 0.0M
2022-07-13 1,959.61 1,959.61 1,959.61 1,959.61 0.0M
2022-07-12 1,983.60 1,983.60 1,983.60 1,983.60 0.0M
2022-07-09 1,993.43 1,993.43 1,993.43 1,993.43 0.0M
2022-07-08 1,998.54 1,998.54 1,998.54 1,998.54 0.0M
2022-07-07 1,978.38 1,978.38 1,978.38 1,978.38 0.0M
2022-07-06 1,971.90 1,971.90 1,971.90 1,971.90 0.0M
2022-07-02 1,982.05 1,982.05 1,982.05 1,982.05 0.0M
2022-07-01 1,969.21 1,969.21 1,969.21 1,969.21 0.0M
2022-06-30 1,986.59 1,986.59 1,986.59 1,986.59 0.0M
2022-06-29 1,980.81 1,980.81 1,980.81 1,980.81 0.0M
2022-06-28 2,019.57 2,019.57 2,019.57 2,019.57 0.0M
2022-06-25 2,026.49 2,026.49 2,026.49 2,026.49 0.0M
2022-06-24 1,974.15 1,974.15 1,974.15 1,974.15 0.0M
2022-06-23 1,956.13 1,956.13 1,956.13 1,956.13 0.0M
2022-06-22 1,955.11 1,955.11 1,955.11 1,955.11 0.0M
2022-06-18 1,910.61 1,910.61 1,910.61 1,910.61 0.0M
2022-06-17 1,910.41 1,910.41 1,910.41 1,910.41 0.0M
2022-06-16 1,942.23 1,942.23 1,942.23 1,942.23 0.0M
2022-06-15 1,914.06 1,914.06 1,914.06 1,914.06 0.0M
2022-06-14 1,931.17 1,931.17 1,931.17 1,931.17 0.0M
2022-06-11 1,990.76 1,990.76 1,990.76 1,990.76 0.0M
2022-06-10 2,043.33 2,043.33 2,043.33 2,043.33 0.0M
2022-06-09 2,090.58 2,090.58 2,090.58 2,090.58 0.0M
2022-06-08 2,119.57 2,119.57 2,119.57 2,119.57 0.0M
2022-06-07 2,102.84 2,102.84 2,102.84 2,102.84 0.0M
2022-06-04 2,107.01 2,107.01 2,107.01 2,107.01 0.0M
2022-06-03 2,128.09 2,128.09 2,128.09 2,128.09 0.0M
2022-06-02 2,105.20 2,105.20 2,105.20 2,105.20 0.0M
2022-06-01 2,124.81 2,124.81 2,124.81 2,124.81 0.0M
2022-05-28 2,128.29 2,128.29 2,128.29 2,128.29 0.0M
2022-05-27 2,096.26 2,096.26 2,096.26 2,096.26 0.0M
2022-05-26 2,074.53 2,074.53 2,074.53 2,074.53 0.0M
2022-05-25 2,073.78 2,073.78 2,073.78 2,073.78 0.0M
2022-05-24 2,063.00 2,063.00 2,063.00 2,063.00 0.0M
2022-05-21 2,014.33 2,014.33 2,014.33 2,014.33 0.0M
2022-05-20 2,005.12 2,005.12 2,005.12 2,005.12 0.0M
2022-05-19 2,013.87 2,013.87 2,013.87 2,013.87 0.0M
2022-05-18 2,082.00 2,082.00 2,082.00 2,082.00 0.0M
2022-05-17 2,042.71 2,042.71 2,042.71 2,042.71 0.0M
2022-05-14 2,035.76 2,035.76 2,035.76 2,035.76 0.0M
2022-05-13 2,005.20 2,005.20 2,005.20 2,005.20 0.0M
2022-05-12 2,005.13 2,005.13 2,005.13 2,005.13 0.0M
2022-05-11 2,031.56 2,031.56 2,031.56 2,031.56 0.0M
2022-05-10 2,031.99 2,031.99 2,031.99 2,031.99 0.0M
2022-05-07 2,073.42 2,073.42 2,073.42 2,073.42 0.0M
2022-05-06 2,081.58 2,081.58 2,081.58 2,081.58 0.0M
2022-05-05 2,140.80 2,140.80 2,140.80 2,140.80 0.0M
2022-05-04 2,097.63 2,097.63 2,097.63 2,097.63 0.0M
2022-05-03 2,092.19 2,092.19 2,092.19 2,092.19 0.0M
2022-04-30 2,084.54 2,084.54 2,084.54 2,084.54 0.0M
2022-04-29 2,139.02 2,139.02 2,139.02 2,139.02 0.0M
2022-04-28 2,100.64 2,100.64 2,100.64 2,100.64 0.0M
2022-04-27 2,088.08 2,088.08 2,088.08 2,088.08 0.0M
2022-04-26 2,141.42 2,141.42 2,141.42 2,141.42 0.0M
2022-04-23 2,123.45 2,123.45 2,123.45 2,123.45 0.0M
2022-04-22 2,170.09 2,170.09 2,170.09 2,170.09 0.0M
2022-04-21 2,191.21 2,191.21 2,191.21 2,191.21 0.0M
2022-04-20 2,167.58 2,167.58 2,167.58 2,167.58 0.0M
2022-04-19 2,137.28 2,137.28 2,137.28 2,137.28 0.0M
2022-04-15 2,135.92 2,135.92 2,135.92 2,135.92 0.0M
2022-04-14 2,152.38 2,152.38 2,152.38 2,152.38 0.0M
2022-04-13 2,138.93 2,138.93 2,138.93 2,138.93 0.0M
2022-04-12 2,159.24 2,159.24 2,159.24 2,159.24 0.0M
2022-04-09 2,184.72 2,184.72 2,184.72 2,184.72 0.0M
2022-04-08 2,184.22 2,184.22 2,184.22 2,184.22 0.0M
2022-04-07 2,170.78 2,170.78 2,170.78 2,170.78 0.0M
2022-04-06 2,181.89 2,181.89 2,181.89 2,181.89 0.0M
2022-04-05 2,196.34 2,196.34 2,196.34 2,196.34 0.0M
2022-04-02 2,187.87 2,187.87 2,187.87 2,187.87 0.0M
2022-04-01 2,179.87 2,179.87 2,179.87 2,179.87 0.0M
2022-03-31 2,218.79 2,218.79 2,218.79 2,218.79 0.0M
2022-03-30 2,225.74 2,225.74 2,225.74 2,225.74 0.0M
2022-03-29 2,202.39 2,202.39 2,202.39 2,202.39 0.0M
2022-03-26 2,192.50 2,192.50 2,192.50 2,192.50 0.0M
2022-03-25 2,178.15 2,178.15 2,178.15 2,178.15 0.0M
2022-03-24 2,154.96 2,154.96 2,154.96 2,154.96 0.0M
2022-03-23 2,177.40 2,177.40 2,177.40 2,177.40 0.0M
2022-03-22 2,155.47 2,155.47 2,155.47 2,155.47 0.0M
2022-03-19 2,157.33 2,157.33 2,157.33 2,157.33 0.0M
2022-03-18 2,149.49 2,149.49 2,149.49 2,149.49 0.0M
2022-03-17 2,127.48 2,127.48 2,127.48 2,127.48 0.0M
2022-03-16 2,088.37 2,088.37 2,088.37 2,088.37 0.0M
2022-03-15 2,049.68 2,049.68 2,049.68 2,049.68 0.0M
2022-03-12 2,047.49 2,047.49 2,047.49 2,047.49 0.0M
2022-03-11 2,069.64 2,069.64 2,069.64 2,069.64 0.0M
2022-03-10 2,088.01 2,088.01 2,088.01 2,088.01 0.0M
2022-03-09 2,025.32 2,025.32 2,025.32 2,025.32 0.0M
2022-03-08 2,039.29 2,039.29 2,039.29 2,039.29 0.0M
2022-03-05 2,090.42 2,090.42 2,090.42 2,090.42 0.0M
2022-03-04 2,124.37 2,124.37 2,124.37 2,124.37 0.0M
2022-03-03 2,139.54 2,139.54 2,139.54 2,139.54 0.0M
2022-03-02 2,102.72 2,102.72 2,102.72 2,102.72 0.0M
2022-03-01 2,139.78 2,139.78 2,139.78 2,139.78 0.0M
2022-02-26 2,161.92 2,161.92 2,161.92 2,161.92 0.0M
2022-02-25 2,107.26 2,107.26 2,107.26 2,107.26 0.0M
2022-02-24 2,122.15 2,122.15 2,122.15 2,122.15 0.0M
2022-02-23 2,143.87 2,143.87 2,143.87 2,143.87 0.0M
2022-02-19 2,162.38 2,162.38 2,162.38 2,162.38 0.0M
2022-02-18 2,172.46 2,172.46 2,172.46 2,172.46 0.0M
2022-02-17 2,209.36 2,209.36 2,209.36 2,209.36 0.0M
2022-02-16 2,203.67 2,203.67 2,203.67 2,203.67 0.0M
2022-02-15 2,172.12 2,172.12 2,172.12 2,172.12 0.0M
2022-02-12 2,183.95 2,183.95 2,183.95 2,183.95 0.0M
2022-02-11 2,213.64 2,213.64 2,213.64 2,213.64 0.0M
2022-02-10 2,238.81 2,238.81 2,238.81 2,238.81 0.0M
2022-02-09 2,219.84 2,219.84 2,219.84 2,219.84 0.0M
2022-02-08 2,204.47 2,204.47 2,204.47 2,204.47 0.0M
2022-02-05 2,205.21 2,205.21 2,205.21 2,205.21 0.0M
2022-02-04 2,206.41 2,206.41 2,206.41 2,206.41 0.0M
2022-02-03 2,240.10 2,240.10 2,240.10 2,240.10 0.0M
2022-02-01 2,218.54 2,218.54 2,218.54 2,218.54 0.0M
2022-01-29 2,203.75 2,203.75 2,203.75 2,203.75 0.0M
2022-01-28 2,180.81 2,180.81 2,180.81 2,180.81 0.0M
2022-01-27 2,179.55 2,179.55 2,179.55 2,179.55 0.0M
2022-01-26 2,176.86 2,176.86 2,176.86 2,176.86 0.0M
2022-01-25 2,176.23 2,176.23 2,176.23 2,176.23 0.0M
2022-01-22 2,181.20 2,181.20 2,181.20 2,181.20 0.0M
2022-01-21 2,204.37 2,204.37 2,204.37 2,204.37 0.0M
2022-01-20 2,220.18 2,220.18 2,220.18 2,220.18 0.0M
2022-01-19 2,221.70 2,221.70 2,221.70 2,221.70 0.0M
2022-01-15 2,266.79 2,266.79 2,266.79 2,266.79 0.0M
2022-01-14 2,272.87 2,272.87 2,272.87 2,272.87 0.0M
2022-01-13 2,295.67 2,295.67 2,295.67 2,295.67 0.0M
2022-01-12 2,287.62 2,287.62 2,287.62 2,287.62 0.0M
2022-01-11 2,285.39 2,285.39 2,285.39 2,285.39 0.0M
2022-01-08 2,284.81 2,284.81 2,284.81 2,284.81 0.0M
2022-01-07 2,273.42 2,273.42 2,273.42 2,273.42 0.0M
2022-01-06 2,273.79 2,273.79 2,273.79 2,273.79 0.0M
2022-01-05 2,300.08 2,300.08 2,300.08 2,300.08 0.0M
2022-01-01 2,281.59 2,281.59 2,281.59 2,281.59 0.0M