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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 42,650 | 43,100 | 41,750 | 41,750 | -500 | -1.2% | 39,587 |
| 2021/03/30 | 41,200 | 42,750 | 41,050 | 42,250 | +1,200 | +2.9% | 44,606 |
| 2021/03/29 | 42,100 | 42,100 | 40,650 | 41,050 | -950 | -2.3% | 43,324 |
| 2021/03/26 | 41,000 | 42,200 | 41,000 | 42,000 | +1,100 | +2.7% | 41,160 |
| 2021/03/25 | 40,300 | 41,300 | 40,250 | 40,900 | +850 | +2.1% | 42,803 |
| 2021/03/24 | 40,800 | 41,150 | 39,750 | 40,050 | -800 | -2% | 33,956 |
| 2021/03/23 | 40,050 | 41,350 | 40,050 | 40,850 | +650 | +1.6% | 50,227 |
| 2021/03/22 | 39,450 | 40,650 | 39,250 | 40,200 | +800 | +2% | 61,232 |
| 2021/03/19 | 40,800 | 41,100 | 39,300 | 39,400 | -1,650 | -4% | 204,844 |
| 2021/03/18 | 41,600 | 41,800 | 40,650 | 41,050 | -550 | -1.3% | 68,194 |
| 2021/03/17 | 41,300 | 41,700 | 40,000 | 41,600 | +350 | +0.8% | 84,710 |
| 2021/03/16 | 40,700 | 41,250 | 40,200 | 41,250 | +950 | +2.4% | 58,879 |
| 2021/03/15 | 41,950 | 41,950 | 40,000 | 40,300 | -1,650 | -3.9% | 62,220 |
| 2021/03/12 | 41,850 | 41,950 | 40,800 | 41,950 | +800 | +1.9% | 68,665 |
| 2021/03/11 | 40,150 | 41,150 | 39,550 | 41,150 | +1,500 | +3.8% | 57,124 |
| 2021/03/10 | 40,400 | 40,600 | 39,150 | 39,650 | -600 | -1.5% | 53,030 |
| 2021/03/09 | 40,650 | 41,050 | 39,950 | 40,250 | -250 | -0.6% | 66,750 |
| 2021/03/08 | 40,800 | 41,250 | 40,100 | 40,500 | -350 | -0.9% | 58,193 |
| 2021/03/05 | 41,200 | 41,300 | 39,350 | 40,850 | -350 | -0.8% | 54,722 |
| 2021/03/04 | 40,650 | 41,600 | 40,550 | 41,200 | ±0 | ±0% | 51,155 |
| 2021/03/03 | 41,100 | 41,950 | 40,800 | 41,200 | -300 | -0.7% | 69,494 |
| 2021/03/02 | 42,200 | 43,000 | 41,300 | 41,500 | -750 | -1.8% | 53,493 |
| 2021/03/01 | 42,850 | 43,450 | 42,050 | 42,250 | -950 | -2.2% | 52,648 |
| 2021/02/26 | 42,150 | 43,700 | 42,150 | 43,200 | -350 | -0.8% | 66,158 |
| 2021/02/25 | 43,650 | 43,800 | 43,200 | 43,550 | -200 | -0.5% | 61,689 |
| 2021/02/24 | 41,950 | 44,000 | 41,800 | 43,750 | +2,050 | +4.9% | 60,389 |
| 2021/02/22 | 41,300 | 42,300 | 41,200 | 41,700 | +750 | +1.8% | 40,677 |
| 2021/02/19 | 40,200 | 41,350 | 40,100 | 40,950 | +350 | +0.9% | 50,645 |
| 2021/02/18 | 41,500 | 41,500 | 40,500 | 40,600 | -900 | -2.2% | 52,554 |
| 2021/02/17 | 40,950 | 42,550 | 40,900 | 41,500 | +700 | +1.7% | 82,471 |
| 2021/02/16 | 39,600 | 41,100 | 39,600 | 40,800 | +1,200 | +3% | 99,032 |
| 2021/02/15 | 39,950 | 40,200 | 39,400 | 39,600 | -200 | -0.5% | 41,139 |
| 2021/02/12 | 40,000 | 40,100 | 39,050 | 39,800 | ±0 | ±0% | 73,900 |
| 2021/02/10 | 38,850 | 40,050 | 38,700 | 39,800 | +1,200 | +3.1% | 61,675 |
| 2021/02/09 | 38,650 | 38,850 | 38,200 | 38,600 | -200 | -0.5% | 44,348 |
| 2021/02/08 | 38,150 | 39,400 | 37,950 | 38,800 | +800 | +2.1% | 76,823 |
| 2021/02/05 | 35,750 | 38,400 | 35,650 | 38,000 | +2,150 | +6% | 148,151 |
| 2021/02/04 | 35,050 | 36,150 | 35,050 | 35,850 | +850 | +2.4% | 78,734 |
| 2021/02/03 | 34,800 | 35,050 | 34,550 | 35,000 | ±0 | ±0% | 72,479 |
| 2021/02/02 | 34,950 | 35,300 | 34,500 | 35,000 | +350 | +1% | 80,639 |
| 2021/02/01 | 34,650 | 34,950 | 34,300 | 34,650 | -200 | -0.6% | 30,580 |
| 2021/01/29 | 35,000 | 35,450 | 34,650 | 34,850 | +50 | +0.1% | 70,998 |
| 2021/01/28 | 34,700 | 35,300 | 34,650 | 34,800 | -200 | -0.6% | 25,351 |
| 2021/01/27 | 34,850 | 35,000 | 34,600 | 35,000 | +350 | +1% | 34,414 |
| 2021/01/26 | 34,800 | 35,300 | 34,600 | 34,650 | -150 | -0.4% | 30,863 |
| 2021/01/25 | 35,000 | 35,150 | 34,700 | 34,800 | -200 | -0.6% | 38,237 |
| 2021/01/22 | 35,000 | 35,150 | 34,750 | 35,000 | ±0 | ±0% | 28,443 |
| 2021/01/21 | 35,300 | 35,300 | 34,850 | 35,000 | -150 | -0.4% | 30,616 |
| 2021/01/20 | 34,900 | 35,600 | 34,800 | 35,150 | +300 | +0.9% | 34,081 |
| 2021/01/19 | 33,900 | 34,900 | 33,850 | 34,850 | +1,150 | +3.4% | 43,581 |
1001～
1050
件表示中 / 3692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
