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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 37,800 | 37,800 | 36,550 | 37,450 | -250 | -0.7% | 26,025 |
| 2022/03/04 | 37,800 | 37,950 | 36,800 | 37,700 | -100 | -0.3% | 29,273 |
| 2022/03/03 | 37,850 | 38,400 | 37,600 | 37,800 | +50 | +0.1% | 20,586 |
| 2022/03/02 | 37,550 | 38,000 | 37,000 | 37,750 | -500 | -1.3% | 34,833 |
| 2022/03/01 | 39,100 | 39,600 | 38,000 | 38,250 | -1,050 | -2.7% | 30,750 |
| 2022/02/28 | 38,050 | 39,450 | 37,700 | 39,300 | +1,100 | +2.9% | 32,842 |
| 2022/02/25 | 38,950 | 39,250 | 37,950 | 38,200 | -1,150 | -2.9% | 44,074 |
| 2022/02/24 | 39,100 | 39,650 | 38,750 | 39,350 | -50 | -0.1% | 74,733 |
| 2022/02/22 | 39,550 | 39,750 | 39,000 | 39,400 | -850 | -2.1% | 39,948 |
| 2022/02/21 | 41,000 | 41,000 | 40,150 | 40,250 | -850 | -2.1% | 13,839 |
| 2022/02/18 | 40,650 | 41,300 | 40,400 | 41,100 | +300 | +0.7% | 15,745 |
| 2022/02/17 | 40,800 | 41,350 | 40,200 | 40,800 | +500 | +1.2% | 20,811 |
| 2022/02/16 | 38,650 | 40,500 | 38,500 | 40,300 | +1,850 | +4.8% | 37,218 |
| 2022/02/15 | 38,550 | 39,150 | 38,200 | 38,450 | -350 | -0.9% | 30,805 |
| 2022/02/14 | 38,900 | 39,700 | 38,700 | 38,800 | -800 | -2% | 26,521 |
| 2022/02/10 | 39,700 | 39,800 | 38,850 | 39,600 | +250 | +0.6% | 33,267 |
| 2022/02/09 | 38,600 | 39,500 | 37,900 | 39,350 | +800 | +2.1% | 31,212 |
| 2022/02/08 | 38,400 | 39,300 | 37,750 | 38,550 | +250 | +0.7% | 41,373 |
| 2022/02/07 | 38,000 | 38,350 | 37,700 | 38,300 | +500 | +1.3% | 25,887 |
| 2022/02/04 | 38,000 | 38,100 | 36,900 | 37,800 | +150 | +0.4% | 19,798 |
| 2022/02/03 | 37,700 | 38,200 | 37,250 | 37,650 | -50 | -0.1% | 20,287 |
| 2022/02/02 | 36,550 | 37,750 | 36,450 | 37,700 | +1,650 | +4.6% | 21,390 |
| 2022/02/01 | 36,700 | 37,450 | 36,000 | 36,050 | ±0 | ±0% | 28,953 |
| 2022/01/31 | 35,250 | 36,300 | 35,150 | 36,050 | +700 | +2% | 27,724 |
| 2022/01/28 | 35,100 | 35,650 | 34,600 | 35,350 | -400 | -1.1% | 35,550 |
| 2022/01/27 | 35,650 | 36,150 | 34,500 | 35,750 | +150 | +0.4% | 41,987 |
| 2022/01/26 | 34,500 | 35,850 | 34,400 | 35,600 | +800 | +2.3% | 23,102 |
| 2022/01/25 | 35,350 | 35,500 | 34,550 | 34,800 | -750 | -2.1% | 23,359 |
| 2022/01/24 | 35,550 | 36,150 | 34,950 | 35,550 | -400 | -1.1% | 30,019 |
| 2022/01/21 | 35,900 | 36,200 | 34,000 | 35,950 | -350 | -1% | 50,519 |
| 2022/01/20 | 36,500 | 37,000 | 35,850 | 36,300 | -250 | -0.7% | 64,828 |
| 2022/01/19 | 37,550 | 37,600 | 36,400 | 36,550 | -500 | -1.3% | 38,230 |
| 2022/01/18 | 37,450 | 37,900 | 36,950 | 37,050 | -300 | -0.8% | 30,785 |
| 2022/01/17 | 37,050 | 38,000 | 37,050 | 37,350 | +350 | +0.9% | 27,782 |
| 2022/01/14 | 37,450 | 37,450 | 36,700 | 37,000 | -150 | -0.4% | 18,605 |
| 2022/01/13 | 37,250 | 37,400 | 36,750 | 37,150 | +600 | +1.6% | 23,657 |
| 2022/01/12 | 36,450 | 37,100 | 36,450 | 36,550 | +450 | +1.2% | 15,048 |
| 2022/01/11 | 35,600 | 36,200 | 35,350 | 36,100 | +350 | +1% | 19,912 |
| 2022/01/07 | 36,000 | 36,250 | 35,500 | 35,750 | -250 | -0.7% | 33,540 |
| 2022/01/06 | 36,900 | 37,100 | 35,900 | 36,000 | -1,200 | -3.2% | 36,930 |
| 2022/01/05 | 37,650 | 38,050 | 37,150 | 37,200 | +100 | +0.3% | 39,842 |
| 2022/01/04 | 37,050 | 37,400 | 36,400 | 37,100 | +700 | +1.9% | 20,119 |
| 2021/12/30 | 36,650 | 36,700 | 36,250 | 36,400 | -400 | -1.1% | 18,523 |
| 2021/12/29 | 36,000 | 36,850 | 35,900 | 36,800 | +1,050 | +2.9% | 27,406 |
| 2021/12/28 | 35,750 | 36,150 | 35,350 | 35,750 | ±0 | ±0% | 26,247 |
| 2021/12/27 | 35,800 | 35,900 | 35,550 | 35,750 | -150 | -0.4% | 12,397 |
| 2021/12/24 | 36,100 | 36,850 | 35,650 | 35,900 | +50 | +0.1% | 26,544 |
| 2021/12/23 | 35,600 | 35,900 | 35,500 | 35,850 | +500 | +1.4% | 25,903 |
| 2021/12/22 | 35,000 | 35,850 | 34,850 | 35,350 | +450 | +1.3% | 40,404 |
| 2021/12/21 | 34,650 | 35,400 | 34,450 | 34,900 | +100 | +0.3% | 35,136 |
851～
900
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
