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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 42,500 | 42,700 | 41,850 | 42,400 | -50 | -0.1% | 52,067 |
| 2022/08/01 | 41,950 | 42,750 | 41,850 | 42,450 | +600 | +1.4% | 38,125 |
| 2022/07/29 | 40,550 | 42,100 | 40,550 | 41,850 | +1,550 | +3.8% | 46,054 |
| 2022/07/28 | 39,900 | 40,350 | 39,550 | 40,300 | +800 | +2% | 26,095 |
| 2022/07/27 | 39,300 | 40,000 | 39,300 | 39,500 | ±0 | ±0% | 32,230 |
| 2022/07/26 | 39,750 | 39,900 | 39,200 | 39,500 | +150 | +0.4% | 20,935 |
| 2022/07/25 | 39,000 | 39,500 | 38,600 | 39,350 | +450 | +1.2% | 39,084 |
| 2022/07/22 | 38,200 | 39,050 | 38,150 | 38,900 | +850 | +2.2% | 29,533 |
| 2022/07/21 | 37,850 | 38,200 | 37,700 | 38,050 | +700 | +1.9% | 22,790 |
| 2022/07/20 | 37,900 | 37,900 | 37,050 | 37,350 | ±0 | ±0% | 21,947 |
| 2022/07/19 | 37,150 | 37,550 | 37,000 | 37,350 | +700 | +1.9% | 38,874 |
| 2022/07/15 | 36,750 | 36,950 | 36,500 | 36,650 | -350 | -0.9% | 23,271 |
| 2022/07/14 | 37,000 | 37,350 | 36,500 | 37,000 | -200 | -0.5% | 16,508 |
| 2022/07/13 | 36,850 | 37,550 | 36,700 | 37,200 | +450 | +1.2% | 29,941 |
| 2022/07/12 | 37,550 | 37,550 | 36,550 | 36,750 | -850 | -2.3% | 49,200 |
| 2022/07/11 | 36,650 | 37,850 | 36,650 | 37,600 | +1,150 | +3.2% | 43,397 |
| 2022/07/08 | 36,500 | 36,950 | 36,400 | 36,450 | -400 | -1.1% | 55,592 |
| 2022/07/07 | 38,000 | 38,150 | 36,250 | 36,850 | -1,400 | -3.7% | 65,984 |
| 2022/07/06 | 38,850 | 38,900 | 38,100 | 38,250 | -900 | -2.3% | 36,633 |
| 2022/07/05 | 39,000 | 39,450 | 38,550 | 39,150 | +350 | +0.9% | 34,190 |
| 2022/07/04 | 39,350 | 39,900 | 38,250 | 38,800 | -250 | -0.6% | 33,527 |
| 2022/07/01 | 40,100 | 40,250 | 38,800 | 39,050 | -850 | -2.1% | 36,016 |
| 2022/06/30 | 39,550 | 40,400 | 39,550 | 39,900 | +150 | +0.4% | 35,736 |
| 2022/06/29 | 39,800 | 40,050 | 39,600 | 39,750 | -250 | -0.6% | 42,148 |
| 2022/06/28 | 39,600 | 40,250 | 39,600 | 40,000 | +400 | +1% | 34,876 |
| 2022/06/27 | 39,750 | 39,850 | 39,200 | 39,600 | +550 | +1.4% | 29,316 |
| 2022/06/24 | 39,250 | 39,250 | 38,550 | 39,050 | -250 | -0.6% | 29,497 |
| 2022/06/23 | 39,350 | 40,000 | 39,150 | 39,300 | ±0 | ±0% | 24,204 |
| 2022/06/22 | 39,950 | 40,050 | 39,100 | 39,300 | -650 | -1.6% | 25,079 |
| 2022/06/21 | 40,000 | 40,200 | 39,550 | 39,950 | +200 | +0.5% | 14,427 |
| 2022/06/20 | 40,100 | 40,200 | 38,900 | 39,750 | -250 | -0.6% | 22,271 |
| 2022/06/17 | 38,500 | 40,200 | 38,000 | 40,000 | +1,000 | +2.6% | 35,795 |
| 2022/06/16 | 38,850 | 40,000 | 38,800 | 39,000 | +650 | +1.7% | 26,225 |
| 2022/06/15 | 39,350 | 40,050 | 38,200 | 38,350 | -1,000 | -2.5% | 37,036 |
| 2022/06/14 | 40,050 | 40,150 | 38,800 | 39,350 | -1,400 | -3.4% | 54,739 |
| 2022/06/13 | 41,000 | 41,350 | 40,600 | 40,750 | -700 | -1.7% | 28,822 |
| 2022/06/10 | 41,700 | 42,100 | 41,250 | 41,450 | -550 | -1.3% | 22,277 |
| 2022/06/09 | 41,550 | 42,550 | 41,550 | 42,000 | +250 | +0.6% | 23,830 |
| 2022/06/08 | 41,600 | 41,900 | 41,500 | 41,750 | ±0 | ±0% | 23,044 |
| 2022/06/07 | 41,950 | 42,350 | 41,650 | 41,750 | -400 | -0.9% | 23,386 |
| 2022/06/06 | 41,750 | 42,500 | 41,750 | 42,150 | -200 | -0.5% | 28,644 |
| 2022/06/03 | 42,150 | 42,500 | 41,900 | 42,350 | -100 | -0.2% | 14,664 |
| 2022/06/02 | 41,800 | 42,600 | 41,800 | 42,450 | +350 | +0.8% | 17,473 |
| 2022/06/01 | 42,500 | 43,000 | 41,900 | 42,100 | -700 | -1.6% | 24,360 |
| 2022/05/31 | 42,200 | 43,000 | 42,050 | 42,800 | +350 | +0.8% | 30,687 |
| 2022/05/30 | 42,750 | 43,250 | 42,050 | 42,450 | -600 | -1.4% | 28,718 |
| 2022/05/27 | 42,600 | 43,200 | 42,100 | 43,050 | +400 | +0.9% | 37,187 |
| 2022/05/26 | 41,650 | 43,000 | 41,650 | 42,650 | +950 | +2.3% | 40,205 |
| 2022/05/25 | 41,400 | 42,000 | 41,400 | 41,700 | +500 | +1.2% | 25,388 |
| 2022/05/24 | 42,200 | 42,250 | 41,150 | 41,200 | -1,200 | -2.8% | 34,476 |
751～
800
件表示中 / 3769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
