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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 63,300 | 63,300 | 62,400 | 63,000 | -100 | -0.2% | 33,918 |
| 2019/09/17 | 63,900 | 64,000 | 62,900 | 63,100 | -1,100 | -1.7% | 31,394 |
| 2019/09/13 | 63,200 | 64,600 | 63,200 | 64,200 | +900 | +1.4% | 43,318 |
| 2019/09/12 | 64,300 | 64,600 | 62,800 | 63,300 | -1,400 | -2.2% | 49,762 |
| 2019/09/11 | 65,700 | 65,900 | 64,500 | 64,700 | -1,400 | -2.1% | 58,776 |
| 2019/09/10 | 67,100 | 67,300 | 65,800 | 66,100 | -1,000 | -1.5% | 30,151 |
| 2019/09/09 | 66,800 | 67,300 | 66,100 | 67,100 | +700 | +1.1% | 29,195 |
| 2019/09/06 | 65,500 | 66,900 | 65,400 | 66,400 | +1,200 | +1.8% | 47,429 |
| 2019/09/05 | 64,600 | 65,300 | 64,400 | 65,200 | +400 | +0.6% | 36,646 |
| 2019/09/04 | 63,500 | 64,900 | 63,400 | 64,800 | +1,300 | +2% | 52,257 |
| 2019/09/03 | 63,300 | 63,500 | 63,200 | 63,500 | +200 | +0.3% | 14,740 |
| 2019/09/02 | 63,600 | 63,800 | 62,900 | 63,300 | -100 | -0.2% | 21,282 |
| 2019/08/30 | 63,300 | 63,900 | 63,200 | 63,400 | +400 | +0.6% | 26,610 |
| 2019/08/29 | 63,400 | 63,500 | 62,700 | 63,000 | ±0 | ±0% | 20,581 |
| 2019/08/28 | 62,200 | 63,200 | 62,100 | 63,000 | +900 | +1.4% | 45,288 |
| 2019/08/27 | 61,900 | 62,400 | 61,700 | 62,100 | +200 | +0.3% | 35,521 |
| 2019/08/26 | 62,200 | 62,400 | 61,200 | 61,900 | -800 | -1.3% | 55,907 |
| 2019/08/23 | 61,800 | 63,600 | 61,600 | 62,700 | +1,800 | +3% | 61,484 |
| 2019/08/22 | 61,200 | 61,400 | 60,800 | 60,900 | -200 | -0.3% | 18,367 |
| 2019/08/21 | 61,300 | 61,400 | 60,800 | 61,100 | -100 | -0.2% | 22,202 |
| 2019/08/20 | 60,800 | 61,600 | 60,700 | 61,200 | +700 | +1.2% | 24,301 |
| 2019/08/19 | 60,300 | 60,600 | 59,600 | 60,500 | +200 | +0.3% | 28,221 |
| 2019/08/16 | 59,100 | 60,800 | 59,100 | 60,300 | +1,200 | +2% | 60,593 |
| 2019/08/15 | 59,400 | 60,000 | 58,800 | 59,100 | -500 | -0.8% | 46,793 |
| 2019/08/14 | 59,500 | 60,000 | 59,300 | 59,600 | +300 | +0.5% | 37,646 |
| 2019/08/13 | 59,900 | 60,600 | 59,200 | 59,300 | -300 | -0.5% | 65,082 |
| 2019/08/09 | 61,800 | 62,000 | 59,400 | 59,600 | -2,300 | -3.7% | 83,178 |
| 2019/08/08 | 62,800 | 63,100 | 61,800 | 61,900 | -700 | -1.1% | 40,516 |
| 2019/08/07 | 63,100 | 63,600 | 62,600 | 62,600 | -300 | -0.5% | 27,616 |
| 2019/08/06 | 62,500 | 63,100 | 61,900 | 62,900 | -300 | -0.5% | 41,364 |
| 2019/08/05 | 63,300 | 63,500 | 62,800 | 63,200 | +200 | +0.3% | 28,403 |
| 2019/08/02 | 62,500 | 63,300 | 62,500 | 63,000 | +200 | +0.3% | 30,355 |
| 2019/08/01 | 62,300 | 63,000 | 62,200 | 62,800 | +300 | +0.5% | 23,641 |
| 2019/07/31 | 62,200 | 62,800 | 61,900 | 62,500 | +300 | +0.5% | 33,272 |
| 2019/07/30 | 61,900 | 62,900 | 61,500 | 62,200 | +400 | +0.6% | 153,442 |
| 2019/07/29 | 61,900 | 62,300 | 61,500 | 61,800 | -200 | -0.3% | 33,968 |
| 2019/07/26 | 61,800 | 62,400 | 61,600 | 62,000 | +300 | +0.5% | 30,237 |
| 2019/07/25 | 62,400 | 62,600 | 61,600 | 61,700 | -600 | -1% | 24,839 |
| 2019/07/24 | 62,000 | 62,600 | 61,900 | 62,300 | +600 | +1% | 31,582 |
| 2019/07/23 | 61,500 | 62,100 | 61,300 | 61,700 | +100 | +0.2% | 30,990 |
| 2019/07/22 | 62,400 | 62,400 | 61,500 | 61,600 | -1,000 | -1.6% | 43,174 |
| 2019/07/19 | 61,600 | 62,600 | 61,400 | 62,600 | +800 | +1.3% | 125,812 |
| 2019/07/18 | 61,100 | 61,800 | 60,900 | 61,800 | +400 | +0.7% | 84,288 |
| 2019/07/17 | 61,800 | 61,900 | 61,200 | 61,400 | -1,100 | -1.8% | 64,150 |
| 2019/07/16 | 61,800 | 62,700 | 61,600 | 62,500 | +800 | +1.3% | 67,961 |
| 2019/07/12 | 60,600 | 62,000 | 60,600 | 61,700 | +1,300 | +2.2% | 70,387 |
| 2019/07/11 | 60,100 | 61,100 | 59,900 | 60,400 | +300 | +0.5% | 98,927 |
| 2019/07/10 | 60,000 | 60,500 | 59,800 | 60,100 | -100 | -0.2% | 51,980 |
| 2019/07/09 | 60,000 | 60,600 | 59,900 | 60,200 | +200 | +0.3% | 27,203 |
| 2019/07/08 | 60,100 | 60,300 | 59,600 | 60,000 | -200 | -0.3% | 45,464 |
1451～
1500
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
