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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 42,800 | 42,850 | 42,150 | 42,400 | ±0 | ±0% | 21,319 |
| 2022/05/20 | 43,150 | 43,400 | 42,350 | 42,400 | -900 | -2.1% | 28,733 |
| 2022/05/19 | 43,000 | 43,500 | 42,800 | 43,300 | -200 | -0.5% | 20,515 |
| 2022/05/18 | 43,450 | 43,850 | 43,250 | 43,500 | +500 | +1.2% | 30,165 |
| 2022/05/17 | 43,000 | 43,150 | 42,450 | 43,000 | +450 | +1.1% | 24,826 |
| 2022/05/16 | 42,700 | 43,100 | 42,100 | 42,550 | -50 | -0.1% | 29,341 |
| 2022/05/13 | 41,750 | 43,000 | 41,750 | 42,600 | +850 | +2% | 34,230 |
| 2022/05/12 | 41,250 | 42,300 | 40,850 | 41,750 | +350 | +0.8% | 30,979 |
| 2022/05/11 | 42,800 | 42,850 | 41,100 | 41,400 | -1,000 | -2.4% | 47,043 |
| 2022/05/10 | 44,350 | 44,500 | 42,300 | 42,400 | -2,300 | -5.1% | 45,556 |
| 2022/05/09 | 44,950 | 45,800 | 44,500 | 44,700 | +550 | +1.2% | 52,223 |
| 2022/05/06 | 42,750 | 44,350 | 42,650 | 44,150 | +1,200 | +2.8% | 30,447 |
| 2022/05/02 | 42,050 | 43,150 | 42,050 | 42,950 | +500 | +1.2% | 22,826 |
| 2022/04/28 | 43,150 | 43,550 | 42,450 | 42,450 | -450 | -1% | 35,903 |
| 2022/04/27 | 43,000 | 43,550 | 42,600 | 42,900 | -350 | -0.8% | 32,342 |
| 2022/04/26 | 43,950 | 44,700 | 43,150 | 43,250 | -900 | -2% | 35,024 |
| 2022/04/25 | 43,750 | 44,250 | 43,300 | 44,150 | +150 | +0.3% | 27,147 |
| 2022/04/22 | 43,700 | 44,200 | 43,400 | 44,000 | +50 | +0.1% | 22,660 |
| 2022/04/21 | 44,000 | 44,550 | 43,950 | 43,950 | +150 | +0.3% | 16,257 |
| 2022/04/20 | 44,250 | 44,500 | 43,450 | 43,800 | -250 | -0.6% | 27,143 |
| 2022/04/19 | 44,100 | 44,450 | 43,550 | 44,050 | -100 | -0.2% | 25,788 |
| 2022/04/18 | 43,450 | 44,300 | 43,450 | 44,150 | +600 | +1.4% | 13,916 |
| 2022/04/15 | 43,100 | 43,600 | 42,850 | 43,550 | +700 | +1.6% | 14,597 |
| 2022/04/14 | 42,350 | 43,000 | 42,100 | 42,850 | +600 | +1.4% | 14,910 |
| 2022/04/13 | 43,000 | 43,050 | 41,850 | 42,250 | -800 | -1.9% | 23,773 |
| 2022/04/12 | 43,250 | 43,750 | 43,050 | 43,050 | -400 | -0.9% | 15,945 |
| 2022/04/11 | 43,700 | 44,100 | 43,400 | 43,450 | -200 | -0.5% | 15,197 |
| 2022/04/08 | 43,850 | 44,200 | 43,550 | 43,650 | -200 | -0.5% | 32,976 |
| 2022/04/07 | 44,000 | 44,300 | 43,400 | 43,850 | -350 | -0.8% | 30,735 |
| 2022/04/06 | 44,000 | 44,600 | 43,500 | 44,200 | +200 | +0.5% | 23,396 |
| 2022/04/05 | 43,200 | 44,000 | 42,850 | 44,000 | +850 | +2% | 16,981 |
| 2022/04/04 | 43,400 | 43,400 | 42,400 | 43,150 | +200 | +0.5% | 19,671 |
| 2022/04/01 | 42,700 | 42,950 | 41,600 | 42,950 | +750 | +1.8% | 29,634 |
| 2022/03/31 | 42,200 | 42,650 | 41,900 | 42,200 | -250 | -0.6% | 27,377 |
| 2022/03/30 | 42,400 | 43,150 | 41,850 | 42,450 | +250 | +0.6% | 19,437 |
| 2022/03/29 | 41,600 | 42,300 | 41,450 | 42,200 | +450 | +1.1% | 22,209 |
| 2022/03/28 | 41,200 | 42,000 | 41,050 | 41,750 | +900 | +2.2% | 20,420 |
| 2022/03/25 | 41,200 | 41,300 | 40,550 | 40,850 | -150 | -0.4% | 14,498 |
| 2022/03/24 | 40,600 | 41,000 | 40,250 | 41,000 | +100 | +0.2% | 20,560 |
| 2022/03/23 | 41,450 | 41,450 | 40,550 | 40,900 | -550 | -1.3% | 21,165 |
| 2022/03/22 | 40,250 | 41,500 | 40,000 | 41,450 | +1,200 | +3% | 33,048 |
| 2022/03/18 | 40,150 | 40,500 | 39,800 | 40,250 | +350 | +0.9% | 20,533 |
| 2022/03/17 | 39,600 | 40,050 | 39,250 | 39,900 | +300 | +0.8% | 24,226 |
| 2022/03/16 | 39,500 | 39,650 | 38,900 | 39,600 | +600 | +1.5% | 23,169 |
| 2022/03/15 | 38,850 | 39,250 | 38,600 | 39,000 | +550 | +1.4% | 26,952 |
| 2022/03/14 | 38,000 | 39,300 | 38,000 | 38,450 | +400 | +1.1% | 22,976 |
| 2022/03/11 | 38,250 | 38,650 | 37,950 | 38,050 | -200 | -0.5% | 22,857 |
| 2022/03/10 | 37,600 | 38,500 | 37,600 | 38,250 | +1,000 | +2.7% | 23,814 |
| 2022/03/09 | 37,400 | 38,000 | 37,050 | 37,250 | +200 | +0.5% | 25,803 |
| 2022/03/08 | 37,000 | 37,600 | 36,750 | 37,050 | -400 | -1.1% | 22,826 |
801～
850
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
