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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 64,700 | 65,000 | 63,300 | 63,400 | -1,000 | -1.6% | 35,598 |
| 2019/12/02 | 65,400 | 65,400 | 64,300 | 64,400 | -700 | -1.1% | 19,883 |
| 2019/11/29 | 66,000 | 66,000 | 65,000 | 65,100 | -700 | -1.1% | 18,598 |
| 2019/11/28 | 65,400 | 65,900 | 65,100 | 65,800 | +500 | +0.8% | 25,961 |
| 2019/11/27 | 65,300 | 65,600 | 64,800 | 65,300 | ±0 | ±0% | 16,968 |
| 2019/11/26 | 65,200 | 65,800 | 64,900 | 65,300 | +800 | +1.2% | 30,522 |
| 2019/11/25 | 64,500 | 64,800 | 64,200 | 64,500 | +100 | +0.2% | 21,367 |
| 2019/11/22 | 64,800 | 65,100 | 64,000 | 64,400 | -500 | -0.8% | 29,339 |
| 2019/11/21 | 65,300 | 65,600 | 64,100 | 64,900 | -400 | -0.6% | 27,051 |
| 2019/11/20 | 65,200 | 65,300 | 64,300 | 65,300 | +600 | +0.9% | 40,923 |
| 2019/11/19 | 64,100 | 65,000 | 63,800 | 64,700 | +1,200 | +1.9% | 30,814 |
| 2019/11/18 | 64,500 | 64,600 | 63,100 | 63,500 | -400 | -0.6% | 25,701 |
| 2019/11/15 | 63,400 | 64,500 | 62,800 | 63,900 | +1,500 | +2.4% | 37,725 |
| 2019/11/14 | 61,400 | 62,600 | 61,200 | 62,400 | +900 | +1.5% | 39,827 |
| 2019/11/13 | 62,000 | 62,100 | 61,000 | 61,500 | -700 | -1.1% | 60,335 |
| 2019/11/12 | 64,100 | 64,100 | 62,200 | 62,200 | -1,500 | -2.4% | 33,099 |
| 2019/11/11 | 63,500 | 64,600 | 63,100 | 63,700 | -500 | -0.8% | 36,643 |
| 2019/11/08 | 66,400 | 66,400 | 64,200 | 64,200 | -2,400 | -3.6% | 56,916 |
| 2019/11/07 | 66,100 | 67,600 | 66,100 | 66,600 | +200 | +0.3% | 18,861 |
| 2019/11/06 | 67,900 | 68,200 | 66,200 | 66,400 | -1,400 | -2.1% | 35,992 |
| 2019/11/05 | 67,900 | 68,100 | 67,500 | 67,800 | -200 | -0.3% | 25,104 |
| 2019/11/01 | 68,300 | 68,500 | 67,800 | 68,000 | -300 | -0.4% | 23,573 |
| 2019/10/31 | 67,900 | 68,500 | 67,900 | 68,300 | +600 | +0.9% | 17,446 |
| 2019/10/30 | 67,500 | 68,500 | 67,000 | 67,700 | ±0 | ±0% | 24,058 |
| 2019/10/29 | 67,000 | 68,000 | 66,800 | 67,700 | +1,200 | +1.8% | 23,741 |
| 2019/10/28 | 67,000 | 67,300 | 66,500 | 66,500 | -800 | -1.2% | 31,063 |
| 2019/10/25 | 67,200 | 67,700 | 66,600 | 67,300 | ±0 | ±0% | 28,996 |
| 2019/10/24 | 68,100 | 68,300 | 67,300 | 67,300 | -800 | -1.2% | 26,984 |
| 2019/10/23 | 68,500 | 68,700 | 68,100 | 68,100 | -100 | -0.1% | 24,907 |
| 2019/10/21 | 67,900 | 68,400 | 67,500 | 68,200 | +600 | +0.9% | 21,805 |
| 2019/10/18 | 68,600 | 68,900 | 67,600 | 67,600 | -800 | -1.2% | 21,316 |
| 2019/10/17 | 69,200 | 69,700 | 68,200 | 68,400 | ±0 | ±0% | 25,987 |
| 2019/10/16 | 67,500 | 68,600 | 67,400 | 68,400 | +800 | +1.2% | 22,292 |
| 2019/10/15 | 67,700 | 68,100 | 67,400 | 67,600 | -600 | -0.9% | 24,910 |
| 2019/10/11 | 68,200 | 68,700 | 67,900 | 68,200 | -300 | -0.4% | 28,564 |
| 2019/10/10 | 69,900 | 69,900 | 68,300 | 68,500 | -1,300 | -1.9% | 35,047 |
| 2019/10/09 | 68,900 | 70,600 | 68,900 | 69,800 | +1,700 | +2.5% | 48,256 |
| 2019/10/08 | 67,900 | 68,200 | 67,500 | 68,100 | +500 | +0.7% | 27,779 |
| 2019/10/07 | 67,400 | 67,800 | 67,100 | 67,600 | +500 | +0.7% | 21,708 |
| 2019/10/04 | 66,300 | 67,100 | 66,000 | 67,100 | +1,100 | +1.7% | 22,377 |
| 2019/10/03 | 66,000 | 66,200 | 65,600 | 66,000 | ±0 | ±0% | 18,121 |
| 2019/10/02 | 65,400 | 66,100 | 65,200 | 66,000 | +500 | +0.8% | 20,257 |
| 2019/10/01 | 66,400 | 66,500 | 65,300 | 65,500 | -1,200 | -1.8% | 32,877 |
| 2019/09/30 | 66,800 | 67,200 | 66,100 | 66,700 | +600 | +0.9% | 29,692 |
| 2019/09/27 | 65,900 | 66,700 | 65,700 | 66,100 | +500 | +0.8% | 20,045 |
| 2019/09/26 | 65,300 | 65,800 | 65,200 | 65,600 | +300 | +0.5% | 27,247 |
| 2019/09/25 | 64,300 | 65,400 | 64,200 | 65,300 | +1,200 | +1.9% | 25,950 |
| 2019/09/24 | 64,100 | 65,000 | 63,800 | 64,100 | ±0 | ±0% | 31,499 |
| 2019/09/20 | 64,300 | 64,400 | 63,600 | 64,100 | +300 | +0.5% | 38,872 |
| 2019/09/19 | 63,100 | 64,500 | 62,800 | 63,800 | +800 | +1.3% | 36,768 |
1401～
1450
件表示中 / 3770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
