インヴィンシブル投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 58,800 | 60,000 | 58,800 | 59,700 | +700 | +1.2% | 34,186 |
| 2025/04/30 | 58,500 | 59,200 | 58,500 | 59,000 | +800 | +1.4% | 31,951 |
| 2025/04/28 | 58,000 | 58,500 | 57,900 | 58,200 | +500 | +0.9% | 30,420 |
| 2025/04/25 | 57,800 | 58,000 | 57,500 | 57,700 | +100 | +0.2% | 20,594 |
| 2025/04/24 | 57,700 | 58,100 | 57,400 | 57,600 | +100 | +0.2% | 24,338 |
| 2025/04/23 | 57,900 | 58,200 | 57,400 | 57,500 | +100 | +0.2% | 25,291 |
| 2025/04/22 | 57,200 | 57,600 | 57,200 | 57,400 | -100 | -0.2% | 18,948 |
| 2025/04/21 | 57,700 | 58,000 | 57,100 | 57,500 | -100 | -0.2% | 26,432 |
| 2025/04/18 | 57,800 | 58,100 | 57,500 | 57,600 | -100 | -0.2% | 23,484 |
| 2025/04/17 | 57,600 | 58,000 | 57,300 | 57,700 | -300 | -0.5% | 46,258 |
| 2025/04/16 | 58,200 | 58,600 | 57,600 | 58,000 | -300 | -0.5% | 32,011 |
| 2025/04/15 | 58,600 | 58,800 | 58,200 | 58,300 | -500 | -0.9% | 18,491 |
| 2025/04/14 | 58,700 | 59,700 | 58,600 | 58,800 | +100 | +0.2% | 17,729 |
| 2025/04/11 | 57,500 | 59,000 | 57,400 | 58,700 | -300 | -0.5% | 36,220 |
| 2025/04/10 | 58,900 | 59,700 | 58,700 | 59,000 | +2,100 | +3.7% | 42,297 |
| 2025/04/09 | 57,300 | 57,900 | 56,000 | 56,900 | -1,400 | -2.4% | 54,758 |
| 2025/04/08 | 58,500 | 59,500 | 58,300 | 58,300 | +1,100 | +1.9% | 44,485 |
| 2025/04/07 | 55,800 | 58,700 | 55,700 | 57,200 | -3,600 | -5.9% | 48,736 |
| 2025/04/04 | 61,100 | 61,600 | 60,000 | 60,800 | -700 | -1.1% | 43,173 |
| 2025/04/03 | 61,500 | 61,900 | 61,200 | 61,500 | -1,000 | -1.6% | 28,302 |
| 2025/04/02 | 63,000 | 63,200 | 62,200 | 62,500 | -600 | -1% | 26,565 |
| 2025/04/01 | 64,000 | 64,100 | 63,000 | 63,100 | +100 | +0.2% | 21,211 |
| 2025/03/31 | 64,100 | 64,200 | 63,000 | 63,000 | -1,700 | -2.6% | 26,619 |
| 2025/03/28 | 64,500 | 64,700 | 64,200 | 64,700 | -100 | -0.2% | 13,964 |
| 2025/03/27 | 64,900 | 65,200 | 64,500 | 64,800 | -100 | -0.2% | 16,737 |
| 2025/03/26 | 64,000 | 64,900 | 63,900 | 64,900 | +1,000 | +1.6% | 24,149 |
| 2025/03/25 | 64,300 | 64,600 | 63,900 | 63,900 | -500 | -0.8% | 21,903 |
| 2025/03/24 | 64,000 | 64,500 | 63,900 | 64,400 | +1,200 | +1.9% | 14,125 |
| 2025/03/21 | 63,300 | 64,000 | 63,100 | 63,200 | -100 | -0.2% | 23,609 |
| 2025/03/19 | 63,100 | 63,800 | 62,900 | 63,300 | +300 | +0.5% | 11,890 |
| 2025/03/18 | 62,700 | 63,000 | 62,500 | 63,000 | +400 | +0.6% | 17,978 |
| 2025/03/17 | 62,700 | 63,100 | 62,600 | 62,600 | ±0 | ±0% | 15,421 |
| 2025/03/14 | 62,500 | 62,800 | 62,100 | 62,600 | +400 | +0.6% | 27,527 |
| 2025/03/13 | 61,700 | 62,500 | 61,700 | 62,200 | +400 | +0.6% | 26,913 |
| 2025/03/12 | 61,300 | 62,300 | 61,300 | 61,800 | ±0 | ±0% | 23,420 |
| 2025/03/11 | 61,500 | 62,000 | 61,200 | 61,800 | -200 | -0.3% | 21,365 |
| 2025/03/10 | 62,700 | 63,100 | 61,900 | 62,000 | -300 | -0.5% | 19,130 |
| 2025/03/07 | 62,200 | 62,800 | 61,900 | 62,300 | -400 | -0.6% | 21,046 |
| 2025/03/06 | 63,000 | 63,300 | 62,300 | 62,700 | -200 | -0.3% | 23,610 |
| 2025/03/05 | 63,300 | 63,500 | 62,700 | 62,900 | -600 | -0.9% | 24,518 |
| 2025/03/04 | 63,400 | 63,900 | 63,300 | 63,500 | -400 | -0.6% | 21,206 |
| 2025/03/03 | 64,000 | 64,200 | 63,400 | 63,900 | -100 | -0.2% | 15,791 |
| 2025/02/28 | 64,100 | 64,500 | 63,600 | 64,000 | -200 | -0.3% | 43,431 |
| 2025/02/27 | 63,500 | 64,200 | 63,200 | 64,200 | -300 | -0.5% | 37,634 |
| 2025/02/26 | 64,400 | 64,600 | 63,900 | 64,500 | +100 | +0.2% | 36,713 |
| 2025/02/25 | 64,200 | 65,100 | 64,100 | 64,400 | +200 | +0.3% | 20,543 |
| 2025/02/21 | 64,200 | 64,500 | 64,000 | 64,200 | -200 | -0.3% | 15,423 |
| 2025/02/20 | 64,600 | 64,700 | 64,200 | 64,400 | ±0 | ±0% | 10,691 |
| 2025/02/19 | 64,500 | 64,900 | 63,900 | 64,400 | +100 | +0.2% | 20,355 |
| 2025/02/18 | 64,900 | 65,100 | 64,000 | 64,300 | -700 | -1.1% | 18,793 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「ＩＮＶ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
