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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 67,100 | 67,100 | 66,700 | 66,700 | -300 | -0.4% | 14,876 |
| 2025/09/17 | 66,800 | 67,200 | 66,700 | 67,000 | -400 | -0.6% | 21,226 |
| 2025/09/16 | 66,100 | 67,500 | 66,100 | 67,400 | +1,100 | +1.7% | 30,004 |
| 2025/09/12 | 65,700 | 66,500 | 65,500 | 66,300 | +1,000 | +1.5% | 47,310 |
| 2025/09/11 | 65,600 | 65,700 | 65,200 | 65,300 | -400 | -0.6% | 30,091 |
| 2025/09/10 | 65,900 | 66,100 | 65,400 | 65,700 | -300 | -0.5% | 26,018 |
| 2025/09/09 | 65,900 | 66,100 | 65,700 | 66,000 | +200 | +0.3% | 32,931 |
| 2025/09/08 | 66,100 | 66,400 | 65,800 | 65,800 | -100 | -0.2% | 27,818 |
| 2025/09/05 | 65,800 | 66,000 | 65,400 | 65,900 | -300 | -0.5% | 43,649 |
| 2025/09/04 | 66,900 | 66,900 | 65,700 | 66,200 | -200 | -0.3% | 42,712 |
| 2025/09/03 | 67,100 | 67,300 | 66,100 | 66,400 | -700 | -1% | 42,482 |
| 2025/09/02 | 66,800 | 67,100 | 66,300 | 67,100 | +200 | +0.3% | 24,629 |
| 2025/09/01 | 66,900 | 67,100 | 66,200 | 66,900 | +100 | +0.1% | 34,681 |
| 2025/08/29 | 66,800 | 67,500 | 66,700 | 66,800 | -200 | -0.3% | 52,084 |
| 2025/08/28 | 67,600 | 68,000 | 66,700 | 67,000 | -600 | -0.9% | 34,971 |
| 2025/08/27 | 67,800 | 68,300 | 67,000 | 67,600 | -100 | -0.1% | 30,565 |
| 2025/08/26 | 68,500 | 68,700 | 67,400 | 67,700 | -1,400 | -2% | 46,930 |
| 2025/08/25 | 69,100 | 69,300 | 68,700 | 69,100 | +600 | +0.9% | 21,052 |
| 2025/08/22 | 68,900 | 69,100 | 68,300 | 68,500 | -600 | -0.9% | 17,365 |
| 2025/08/21 | 69,700 | 69,800 | 68,900 | 69,100 | -400 | -0.6% | 27,678 |
| 2025/08/20 | 69,600 | 69,800 | 69,100 | 69,500 | -500 | -0.7% | 33,375 |
| 2025/08/19 | 69,200 | 70,000 | 69,100 | 70,000 | +700 | +1% | 15,895 |
| 2025/08/18 | 68,800 | 69,500 | 68,700 | 69,300 | +300 | +0.4% | 25,556 |
| 2025/08/15 | 68,800 | 69,100 | 68,500 | 69,000 | +300 | +0.4% | 17,993 |
| 2025/08/14 | 68,900 | 69,100 | 68,400 | 68,700 | -300 | -0.4% | 24,070 |
| 2025/08/13 | 69,900 | 70,300 | 68,800 | 69,000 | -500 | -0.7% | 33,877 |
| 2025/08/12 | 69,200 | 69,700 | 68,900 | 69,500 | +700 | +1% | 24,214 |
| 2025/08/08 | 69,000 | 69,300 | 68,300 | 68,800 | -200 | -0.3% | 33,009 |
| 2025/08/07 | 69,400 | 69,900 | 69,000 | 69,000 | -200 | -0.3% | 24,571 |
| 2025/08/06 | 68,800 | 69,600 | 68,500 | 69,200 | +700 | +1% | 26,573 |
| 2025/08/05 | 67,700 | 68,600 | 67,500 | 68,500 | +1,300 | +1.9% | 29,253 |
| 2025/08/04 | 66,100 | 67,200 | 65,900 | 67,200 | +600 | +0.9% | 26,102 |
| 2025/08/01 | 66,900 | 67,100 | 66,400 | 66,600 | -600 | -0.9% | 27,264 |
| 2025/07/31 | 66,900 | 67,200 | 66,700 | 67,200 | +300 | +0.4% | 16,490 |
| 2025/07/30 | 67,100 | 67,300 | 66,700 | 66,900 | -100 | -0.1% | 28,322 |
| 2025/07/29 | 66,900 | 67,100 | 66,500 | 67,000 | -200 | -0.3% | 15,692 |
| 2025/07/28 | 67,300 | 68,300 | 67,200 | 67,200 | +400 | +0.6% | 37,205 |
| 2025/07/25 | 66,300 | 66,800 | 66,000 | 66,800 | +700 | +1.1% | 18,727 |
| 2025/07/24 | 66,200 | 66,700 | 65,800 | 66,100 | +200 | +0.3% | 30,160 |
| 2025/07/23 | 65,800 | 66,500 | 65,600 | 65,900 | +500 | +0.8% | 25,889 |
| 2025/07/22 | 65,300 | 65,500 | 64,700 | 65,400 | +300 | +0.5% | 24,599 |
| 2025/07/18 | 65,200 | 65,500 | 64,800 | 65,100 | -100 | -0.2% | 22,246 |
| 2025/07/17 | 65,300 | 65,300 | 64,800 | 65,200 | +100 | +0.2% | 16,064 |
| 2025/07/16 | 64,600 | 65,200 | 64,500 | 65,100 | +500 | +0.8% | 42,296 |
| 2025/07/15 | 64,000 | 64,700 | 63,900 | 64,600 | +500 | +0.8% | 31,522 |
| 2025/07/14 | 63,900 | 64,200 | 63,600 | 64,100 | +300 | +0.5% | 20,988 |
| 2025/07/11 | 63,600 | 64,500 | 63,400 | 63,800 | +500 | +0.8% | 26,382 |
| 2025/07/10 | 62,000 | 63,500 | 61,900 | 63,300 | +1,100 | +1.8% | 40,704 |
| 2025/07/09 | 61,600 | 62,500 | 61,600 | 62,200 | +600 | +1% | 24,692 |
| 2025/07/08 | 61,700 | 62,200 | 61,400 | 61,600 | -200 | -0.3% | 24,280 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
