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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 46,300 | 46,400 | 46,050 | 46,150 | -150 | -0.3% | 21,262 |
| 2018/11/15 | 45,950 | 46,300 | 45,900 | 46,300 | +200 | +0.4% | 16,649 |
| 2018/11/14 | 46,100 | 46,200 | 45,900 | 46,100 | ±0 | ±0% | 29,888 |
| 2018/11/13 | 46,300 | 46,350 | 46,050 | 46,100 | -300 | -0.6% | 16,884 |
| 2018/11/12 | 46,100 | 46,500 | 46,050 | 46,400 | +300 | +0.7% | 30,517 |
| 2018/11/09 | 46,250 | 46,350 | 46,000 | 46,100 | -150 | -0.3% | 18,757 |
| 2018/11/08 | 46,000 | 46,300 | 45,900 | 46,250 | +350 | +0.8% | 22,684 |
| 2018/11/07 | 46,200 | 46,250 | 45,900 | 45,900 | -400 | -0.9% | 41,232 |
| 2018/11/06 | 46,400 | 46,450 | 46,200 | 46,300 | -150 | -0.3% | 26,490 |
| 2018/11/05 | 46,650 | 46,700 | 46,400 | 46,450 | -350 | -0.7% | 24,109 |
| 2018/11/02 | 46,700 | 46,950 | 46,450 | 46,800 | +50 | +0.1% | 29,180 |
| 2018/11/01 | 46,600 | 46,850 | 46,400 | 46,750 | +50 | +0.1% | 38,698 |
| 2018/10/31 | 46,600 | 46,900 | 46,450 | 46,700 | +50 | +0.1% | 27,302 |
| 2018/10/30 | 46,700 | 46,700 | 46,350 | 46,650 | -50 | -0.1% | 20,423 |
| 2018/10/29 | 46,400 | 46,900 | 46,400 | 46,700 | +200 | +0.4% | 23,973 |
| 2018/10/26 | 46,550 | 46,800 | 46,400 | 46,500 | +200 | +0.4% | 24,564 |
| 2018/10/25 | 46,650 | 46,650 | 46,300 | 46,300 | -500 | -1.1% | 26,926 |
| 2018/10/24 | 46,900 | 47,050 | 46,800 | 46,800 | ±0 | ±0% | 21,530 |
| 2018/10/23 | 46,700 | 46,950 | 46,700 | 46,800 | +100 | +0.2% | 19,366 |
| 2018/10/22 | 46,750 | 46,900 | 46,650 | 46,700 | +100 | +0.2% | 15,555 |
| 2018/10/19 | 46,800 | 46,900 | 46,600 | 46,600 | -150 | -0.3% | 23,123 |
| 2018/10/18 | 46,800 | 46,950 | 46,650 | 46,750 | -150 | -0.3% | 17,627 |
| 2018/10/17 | 46,700 | 46,950 | 46,600 | 46,900 | +350 | +0.8% | 18,037 |
| 2018/10/16 | 46,550 | 47,050 | 46,550 | 46,550 | +100 | +0.2% | 23,274 |
| 2018/10/15 | 46,850 | 46,850 | 46,450 | 46,450 | -400 | -0.9% | 23,250 |
| 2018/10/12 | 46,950 | 47,250 | 46,850 | 46,850 | -100 | -0.2% | 23,474 |
| 2018/10/11 | 46,750 | 47,000 | 46,650 | 46,950 | -200 | -0.4% | 23,772 |
| 2018/10/10 | 47,150 | 47,250 | 46,900 | 47,150 | -200 | -0.4% | 23,568 |
| 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 |
1651～
1700
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
