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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 43,150 | 43,400 | 42,650 | 42,900 | +300 | +0.7% | 61,918 |
| 2021/07/21 | 42,800 | 43,300 | 42,600 | 42,600 | +500 | +1.2% | 23,621 |
| 2021/07/20 | 43,100 | 43,200 | 41,850 | 42,100 | -1,500 | -3.4% | 52,633 |
| 2021/07/19 | 45,000 | 45,150 | 43,200 | 43,600 | -1,800 | -4% | 40,914 |
| 2021/07/16 | 45,100 | 45,750 | 44,850 | 45,400 | +400 | +0.9% | 28,593 |
| 2021/07/15 | 44,500 | 45,250 | 44,450 | 45,000 | +300 | +0.7% | 47,068 |
| 2021/07/14 | 44,750 | 45,150 | 44,450 | 44,700 | -200 | -0.4% | 24,704 |
| 2021/07/13 | 45,700 | 45,750 | 44,700 | 44,900 | -800 | -1.8% | 24,420 |
| 2021/07/12 | 45,450 | 45,800 | 44,750 | 45,700 | +800 | +1.8% | 25,999 |
| 2021/07/09 | 45,250 | 45,450 | 44,050 | 44,900 | +100 | +0.2% | 52,820 |
| 2021/07/08 | 43,700 | 45,000 | 43,550 | 44,800 | +1,450 | +3.3% | 58,268 |
| 2021/07/07 | 43,450 | 43,650 | 43,100 | 43,350 | -100 | -0.2% | 62,074 |
| 2021/07/06 | 43,100 | 43,650 | 42,950 | 43,450 | +450 | +1% | 30,830 |
| 2021/07/05 | 43,300 | 43,800 | 42,900 | 43,000 | -350 | -0.8% | 25,506 |
| 2021/07/02 | 43,000 | 43,450 | 42,850 | 43,350 | +700 | +1.6% | 17,619 |
| 2021/07/01 | 43,250 | 43,400 | 42,650 | 42,650 | -150 | -0.4% | 36,923 |
| 2021/06/30 | 43,150 | 43,450 | 42,700 | 42,800 | -150 | -0.3% | 20,149 |
| 2021/06/29 | 43,450 | 43,550 | 42,850 | 42,950 | -150 | -0.3% | 53,438 |
| 2021/06/28 | 43,500 | 43,550 | 42,850 | 43,100 | -150 | -0.3% | 19,810 |
| 2021/06/25 | 43,500 | 44,100 | 43,050 | 43,250 | +350 | +0.8% | 27,849 |
| 2021/06/24 | 44,000 | 44,250 | 42,750 | 42,900 | -750 | -1.7% | 42,092 |
| 2021/06/23 | 44,950 | 45,000 | 43,650 | 43,650 | -1,150 | -2.6% | 34,152 |
| 2021/06/22 | 45,450 | 46,050 | 44,750 | 44,800 | -750 | -1.6% | 39,938 |
| 2021/06/21 | 44,900 | 45,950 | 44,550 | 45,550 | +50 | +0.1% | 37,320 |
| 2021/06/18 | 45,500 | 46,100 | 45,450 | 45,500 | -300 | -0.7% | 102,210 |
| 2021/06/17 | 46,150 | 46,450 | 45,800 | 45,800 | -350 | -0.8% | 30,680 |
| 2021/06/16 | 46,250 | 46,650 | 46,050 | 46,150 | +50 | +0.1% | 20,277 |
| 2021/06/15 | 46,000 | 46,300 | 45,750 | 46,100 | +100 | +0.2% | 35,485 |
| 2021/06/14 | 46,150 | 46,300 | 45,950 | 46,000 | -350 | -0.8% | 32,878 |
| 2021/06/11 | 46,550 | 46,850 | 45,900 | 46,350 | -250 | -0.5% | 61,012 |
| 2021/06/10 | 47,400 | 47,600 | 46,450 | 46,600 | -950 | -2% | 41,469 |
| 2021/06/09 | 46,150 | 47,650 | 46,050 | 47,550 | +1,600 | +3.5% | 57,093 |
| 2021/06/08 | 46,150 | 46,300 | 45,800 | 45,950 | -100 | -0.2% | 36,417 |
| 2021/06/07 | 45,550 | 46,150 | 45,200 | 46,050 | +550 | +1.2% | 29,160 |
| 2021/06/04 | 45,950 | 46,050 | 45,400 | 45,500 | -400 | -0.9% | 29,904 |
| 2021/06/03 | 45,250 | 46,050 | 44,900 | 45,900 | +500 | +1.1% | 36,869 |
| 2021/06/02 | 44,600 | 45,600 | 44,500 | 45,400 | +1,000 | +2.3% | 46,568 |
| 2021/06/01 | 44,100 | 44,600 | 44,100 | 44,400 | -200 | -0.4% | 38,320 |
| 2021/05/31 | 44,900 | 44,950 | 44,200 | 44,600 | -150 | -0.3% | 21,178 |
| 2021/05/28 | 44,600 | 45,050 | 44,450 | 44,750 | +100 | +0.2% | 34,674 |
| 2021/05/27 | 45,000 | 45,200 | 44,300 | 44,650 | -300 | -0.7% | 59,257 |
| 2021/05/26 | 44,450 | 45,000 | 44,250 | 44,950 | +550 | +1.2% | 23,987 |
| 2021/05/25 | 44,650 | 44,900 | 44,200 | 44,400 | -250 | -0.6% | 24,713 |
| 2021/05/24 | 44,250 | 44,800 | 43,950 | 44,650 | +700 | +1.6% | 18,654 |
| 2021/05/21 | 44,800 | 44,850 | 43,850 | 43,950 | -800 | -1.8% | 28,788 |
| 2021/05/20 | 43,550 | 44,900 | 43,550 | 44,750 | +1,000 | +2.3% | 55,190 |
| 2021/05/19 | 43,200 | 43,900 | 42,950 | 43,750 | +250 | +0.6% | 34,415 |
| 2021/05/18 | 43,850 | 44,150 | 43,050 | 43,500 | +50 | +0.1% | 32,690 |
| 2021/05/17 | 43,450 | 43,950 | 43,200 | 43,450 | +450 | +1% | 40,302 |
| 2021/05/14 | 42,900 | 43,800 | 42,900 | 43,000 | +500 | +1.2% | 57,145 |
1001～
1050
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
