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 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 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 |
| 2021/12/20 | 36,150 | 36,200 | 34,700 | 34,800 | -1,950 | -5.3% | 45,611 |
| 2021/12/17 | 36,250 | 36,900 | 35,550 | 36,750 | +250 | +0.7% | 53,555 |
| 2021/12/16 | 37,050 | 37,200 | 36,300 | 36,500 | -650 | -1.7% | 20,699 |
| 2021/12/15 | 36,750 | 37,400 | 36,750 | 37,150 | +250 | +0.7% | 16,537 |
| 2021/12/14 | 37,300 | 37,600 | 36,750 | 36,900 | -700 | -1.9% | 29,279 |
| 2021/12/13 | 38,500 | 38,700 | 37,150 | 37,600 | -1,200 | -3.1% | 35,947 |
| 2021/12/10 | 39,800 | 39,800 | 38,450 | 38,800 | -1,550 | -3.8% | 49,872 |
| 2021/12/09 | 39,550 | 40,650 | 39,400 | 40,350 | +750 | +1.9% | 39,244 |
| 2021/12/08 | 39,850 | 39,850 | 39,000 | 39,600 | ±0 | ±0% | 40,856 |
| 2021/12/07 | 38,500 | 39,700 | 38,450 | 39,600 | +1,600 | +4.2% | 25,423 |
| 2021/12/06 | 39,200 | 39,200 | 37,700 | 38,000 | -1,200 | -3.1% | 28,761 |
| 2021/12/03 | 39,150 | 39,550 | 38,200 | 39,200 | +700 | +1.8% | 37,984 |
| 2021/12/02 | 38,200 | 38,950 | 38,200 | 38,500 | -200 | -0.5% | 52,357 |
| 2021/12/01 | 38,350 | 39,050 | 37,750 | 38,700 | +650 | +1.7% | 73,856 |
| 2021/11/30 | 40,000 | 40,450 | 38,050 | 38,050 | ±0 | ±0% | 74,022 |
| 2021/11/29 | 39,850 | 40,000 | 37,850 | 38,050 | -2,850 | -7% | 76,736 |
| 2021/11/26 | 41,500 | 41,750 | 40,350 | 40,900 | -650 | -1.6% | 25,221 |
| 2021/11/25 | 41,800 | 41,900 | 41,400 | 41,550 | -250 | -0.6% | 16,309 |
| 2021/11/24 | 41,800 | 42,200 | 41,300 | 41,800 | -400 | -0.9% | 22,986 |
| 2021/11/22 | 42,600 | 42,700 | 41,950 | 42,200 | -400 | -0.9% | 24,502 |
| 2021/11/19 | 43,650 | 43,850 | 42,550 | 42,600 | -1,250 | -2.9% | 19,575 |
| 2021/11/18 | 44,400 | 44,700 | 43,850 | 43,850 | -400 | -0.9% | 9,728 |
| 2021/11/17 | 44,700 | 44,700 | 43,950 | 44,250 | -450 | -1% | 12,034 |
| 2021/11/16 | 44,350 | 44,750 | 44,250 | 44,700 | +450 | +1% | 13,807 |
| 2021/11/15 | 44,250 | 44,550 | 44,150 | 44,250 | -450 | -1% | 8,677 |
| 2021/11/12 | 43,850 | 44,850 | 43,800 | 44,700 | +600 | +1.4% | 20,271 |
| 2021/11/11 | 43,600 | 44,200 | 43,550 | 44,100 | +650 | +1.5% | 15,674 |
| 2021/11/10 | 44,250 | 44,250 | 43,300 | 43,450 | -100 | -0.2% | 11,327 |
| 2021/11/09 | 44,250 | 44,350 | 43,300 | 43,550 | -600 | -1.4% | 15,257 |
| 2021/11/08 | 43,500 | 44,250 | 43,150 | 44,150 | +200 | +0.5% | 22,417 |
| 2021/11/05 | 44,300 | 44,600 | 43,750 | 43,950 | -500 | -1.1% | 11,628 |
851～
900
件表示中 / 3738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
