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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 64,600 | 65,100 | 64,500 | 65,000 | +400 | +0.6% | 14,934 |
| 2025/02/14 | 64,800 | 65,100 | 64,300 | 64,600 | -300 | -0.5% | 17,178 |
| 2025/02/13 | 65,000 | 65,200 | 64,500 | 64,900 | ±0 | ±0% | 28,444 |
| 2025/02/12 | 64,400 | 65,000 | 64,300 | 64,900 | +800 | +1.2% | 25,113 |
| 2025/02/10 | 65,300 | 65,800 | 63,600 | 64,100 | -1,100 | -1.7% | 30,709 |
| 2025/02/07 | 65,800 | 66,000 | 64,800 | 65,200 | -700 | -1.1% | 31,161 |
| 2025/02/06 | 66,500 | 66,900 | 65,300 | 65,900 | -900 | -1.3% | 34,995 |
| 2025/02/05 | 67,100 | 67,300 | 66,500 | 66,800 | -800 | -1.2% | 17,701 |
| 2025/02/04 | 67,900 | 68,100 | 67,200 | 67,600 | +100 | +0.1% | 20,812 |
| 2025/02/03 | 68,000 | 68,400 | 67,400 | 67,500 | -300 | -0.4% | 25,598 |
| 2025/01/31 | 68,700 | 68,700 | 67,300 | 67,800 | -300 | -0.4% | 23,762 |
| 2025/01/30 | 68,000 | 68,600 | 67,600 | 68,100 | ±0 | ±0% | 22,606 |
| 2025/01/29 | 68,600 | 69,000 | 67,900 | 68,100 | -400 | -0.6% | 23,110 |
| 2025/01/28 | 68,000 | 69,000 | 67,800 | 68,500 | +200 | +0.3% | 39,075 |
| 2025/01/27 | 67,000 | 68,900 | 67,000 | 68,300 | +1,600 | +2.4% | 47,034 |
| 2025/01/24 | 66,400 | 67,600 | 66,400 | 66,700 | -100 | -0.1% | 27,085 |
| 2025/01/23 | 67,000 | 67,500 | 66,500 | 66,800 | +100 | +0.1% | 20,866 |
| 2025/01/22 | 66,100 | 66,800 | 66,100 | 66,700 | +600 | +0.9% | 16,574 |
| 2025/01/21 | 65,700 | 66,100 | 65,500 | 66,100 | +600 | +0.9% | 14,027 |
| 2025/01/20 | 66,100 | 66,400 | 65,100 | 65,500 | -800 | -1.2% | 16,626 |
| 2025/01/17 | 66,000 | 66,500 | 65,800 | 66,300 | ±0 | ±0% | 19,507 |
| 2025/01/16 | 66,400 | 66,600 | 66,000 | 66,300 | +300 | +0.5% | 19,327 |
| 2025/01/15 | 66,400 | 66,500 | 65,600 | 66,000 | +100 | +0.2% | 18,410 |
| 2025/01/14 | 66,100 | 66,900 | 65,900 | 65,900 | -300 | -0.5% | 24,673 |
| 2025/01/10 | 66,100 | 66,500 | 65,800 | 66,200 | +500 | +0.8% | 20,561 |
| 2025/01/09 | 65,200 | 65,800 | 64,900 | 65,700 | +100 | +0.2% | 24,995 |
| 2025/01/08 | 65,500 | 65,900 | 65,000 | 65,600 | +200 | +0.3% | 24,848 |
| 2025/01/07 | 65,900 | 66,200 | 65,200 | 65,400 | -700 | -1.1% | 22,249 |
| 2025/01/06 | 66,500 | 67,300 | 66,100 | 66,100 | -100 | -0.2% | 29,187 |
| 2024/12/30 | 66,600 | 67,000 | 66,100 | 66,200 | -200 | -0.3% | 23,029 |
| 2024/12/27 | 65,600 | 66,500 | 65,300 | 66,400 | -700 | -1% | 25,362 |
| 2024/12/26 | 65,900 | 67,100 | 65,900 | 67,100 | +1,400 | +2.1% | 49,271 |
| 2024/12/25 | 65,400 | 65,700 | 65,300 | 65,700 | +100 | +0.2% | 11,247 |
| 2024/12/24 | 66,200 | 66,300 | 65,600 | 65,600 | -500 | -0.8% | 14,750 |
| 2024/12/23 | 65,900 | 66,300 | 65,400 | 66,100 | +900 | +1.4% | 21,642 |
| 2024/12/20 | 65,600 | 66,100 | 65,100 | 65,200 | -200 | -0.3% | 31,219 |
| 2024/12/19 | 64,300 | 65,500 | 64,200 | 65,400 | +200 | +0.3% | 19,285 |
| 2024/12/18 | 65,800 | 65,800 | 64,900 | 65,200 | -600 | -0.9% | 23,566 |
| 2024/12/17 | 66,100 | 66,200 | 65,600 | 65,800 | -300 | -0.5% | 23,362 |
| 2024/12/16 | 65,900 | 66,200 | 65,600 | 66,100 | +200 | +0.3% | 23,674 |
| 2024/12/13 | 66,000 | 66,700 | 65,800 | 65,900 | -1,100 | -1.6% | 36,992 |
| 2024/12/12 | 67,000 | 67,700 | 66,500 | 67,000 | +300 | +0.4% | 35,605 |
| 2024/12/11 | 64,600 | 67,000 | 64,500 | 66,700 | +1,400 | +2.1% | 51,022 |
| 2024/12/10 | 65,800 | 66,200 | 65,200 | 65,300 | -300 | -0.5% | 24,995 |
| 2024/12/09 | 66,100 | 66,400 | 65,500 | 65,600 | -600 | -0.9% | 28,331 |
| 2024/12/06 | 66,500 | 67,000 | 66,100 | 66,200 | -100 | -0.2% | 23,772 |
| 2024/12/05 | 65,400 | 66,500 | 65,200 | 66,300 | +800 | +1.2% | 22,685 |
| 2024/12/04 | 65,300 | 66,000 | 65,100 | 65,500 | +1,100 | +1.7% | 34,124 |
| 2024/12/03 | 63,900 | 64,400 | 63,700 | 64,400 | +700 | +1.1% | 17,088 |
| 2024/12/02 | 63,500 | 63,900 | 63,100 | 63,700 | +100 | +0.2% | 19,272 |
51～
100
件表示中 / 3691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
