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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 47,150 | 47,600 | 47,050 | 47,350 | +250 | +0.5% | 29,187 |
| 2018/10/05 | 47,050 | 47,350 | 46,900 | 47,100 | -200 | -0.4% | 18,178 |
| 2018/10/04 | 47,050 | 47,450 | 47,000 | 47,300 | +50 | +0.1% | 22,554 |
| 2018/10/03 | 47,400 | 47,400 | 47,050 | 47,250 | -300 | -0.6% | 20,782 |
| 2018/10/02 | 47,450 | 47,650 | 47,250 | 47,550 | +100 | +0.2% | 17,540 |
| 2018/10/01 | 47,600 | 47,900 | 47,450 | 47,450 | -50 | -0.1% | 16,457 |
| 2018/09/28 | 48,000 | 48,000 | 47,400 | 47,500 | -550 | -1.1% | 38,905 |
| 2018/09/27 | 47,600 | 48,150 | 47,550 | 48,050 | +450 | +0.9% | 32,088 |
| 2018/09/26 | 46,650 | 47,600 | 46,600 | 47,600 | +1,000 | +2.1% | 37,384 |
| 2018/09/25 | 46,450 | 46,600 | 46,350 | 46,600 | +150 | +0.3% | 28,149 |
| 2018/09/21 | 46,500 | 46,500 | 46,250 | 46,450 | ±0 | ±0% | 54,344 |
| 2018/09/20 | 46,650 | 46,750 | 46,450 | 46,450 | -50 | -0.1% | 30,740 |
| 2018/09/19 | 46,550 | 46,750 | 46,500 | 46,500 | ±0 | ±0% | 29,960 |
| 2018/09/18 | 46,700 | 46,800 | 46,500 | 46,500 | -250 | -0.5% | 24,135 |
| 2018/09/14 | 47,000 | 47,100 | 46,700 | 46,750 | +100 | +0.2% | 29,045 |
| 2018/09/13 | 46,750 | 46,850 | 46,600 | 46,650 | -300 | -0.6% | 30,867 |
| 2018/09/12 | 46,950 | 47,150 | 46,700 | 46,950 | -50 | -0.1% | 27,504 |
| 2018/09/11 | 46,750 | 47,050 | 46,650 | 47,000 | +250 | +0.5% | 26,913 |
| 2018/09/10 | 47,000 | 47,100 | 46,750 | 46,750 | -400 | -0.8% | 25,010 |
| 2018/09/07 | 47,250 | 47,300 | 46,850 | 47,150 | -150 | -0.3% | 23,730 |
| 2018/09/06 | 47,000 | 47,350 | 46,800 | 47,300 | ±0 | ±0% | 27,599 |
| 2018/09/05 | 47,750 | 47,750 | 47,150 | 47,300 | -550 | -1.1% | 28,815 |
| 2018/09/04 | 48,000 | 48,100 | 47,750 | 47,850 | -200 | -0.4% | 13,470 |
| 2018/09/03 | 47,900 | 48,250 | 47,900 | 48,050 | -100 | -0.2% | 23,094 |
| 2018/08/31 | 48,250 | 48,250 | 47,650 | 48,150 | +150 | +0.3% | 34,409 |
| 2018/08/30 | 47,700 | 48,050 | 47,650 | 48,000 | +350 | +0.7% | 21,187 |
| 2018/08/29 | 47,550 | 47,900 | 47,500 | 47,650 | +300 | +0.6% | 16,609 |
| 2018/08/28 | 47,050 | 47,350 | 46,900 | 47,350 | +450 | +1% | 20,414 |
| 2018/08/27 | 46,800 | 47,100 | 46,750 | 46,900 | +100 | +0.2% | 24,830 |
| 2018/08/24 | 47,150 | 47,250 | 46,650 | 46,800 | -550 | -1.2% | 50,179 |
| 2018/08/23 | 47,400 | 47,650 | 47,200 | 47,350 | ±0 | ±0% | 32,384 |
| 2018/08/22 | 47,900 | 48,000 | 47,350 | 47,350 | -650 | -1.4% | 39,173 |
| 2018/08/21 | 48,350 | 48,350 | 47,950 | 48,000 | -250 | -0.5% | 23,275 |
| 2018/08/20 | 48,350 | 48,550 | 47,950 | 48,250 | -50 | -0.1% | 30,174 |
| 2018/08/17 | 48,400 | 48,450 | 48,200 | 48,300 | ±0 | ±0% | 23,616 |
| 2018/08/16 | 48,250 | 48,350 | 48,050 | 48,300 | +50 | +0.1% | 20,491 |
| 2018/08/15 | 48,150 | 48,300 | 48,000 | 48,250 | +100 | +0.2% | 23,148 |
| 2018/08/14 | 48,100 | 48,550 | 48,000 | 48,150 | +150 | +0.3% | 27,861 |
| 2018/08/13 | 47,900 | 48,200 | 47,750 | 48,000 | +150 | +0.3% | 33,708 |
| 2018/08/10 | 47,800 | 48,000 | 47,650 | 47,850 | +400 | +0.8% | 38,344 |
| 2018/08/09 | 47,800 | 47,850 | 47,450 | 47,450 | -350 | -0.7% | 31,383 |
| 2018/08/08 | 47,800 | 47,900 | 47,600 | 47,800 | +200 | +0.4% | 20,998 |
| 2018/08/07 | 47,600 | 47,900 | 47,450 | 47,600 | -100 | -0.2% | 35,243 |
| 2018/08/06 | 48,000 | 48,100 | 47,450 | 47,700 | -300 | -0.6% | 45,842 |
| 2018/08/03 | 49,100 | 49,100 | 47,900 | 48,000 | -600 | -1.2% | 73,953 |
| 2018/08/02 | 48,950 | 49,150 | 48,500 | 48,600 | -550 | -1.1% | 354,401 |
| 2018/08/01 | 49,550 | 49,850 | 48,850 | 49,150 | -200 | -0.4% | 198,655 |
| 2018/07/31 | 49,500 | 49,950 | 48,900 | 49,350 | -650 | -1.3% | 143,003 |
| 2018/07/30 | 48,200 | 50,100 | 48,200 | 50,000 | +1,150 | +2.4% | 191,683 |
| 2018/07/27 | 47,750 | 48,850 | 47,300 | 48,850 | +1,150 | +2.4% | 132,559 |
1601～
1650
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
