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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 50,600 | 50,700 | 50,300 | 50,400 | -200 | -0.4% | 20,494 |
| 2018/06/22 | 50,700 | 50,900 | 50,400 | 50,600 | ±0 | ±0% | 17,205 |
| 2018/06/21 | 50,600 | 50,900 | 50,400 | 50,600 | +200 | +0.4% | 21,348 |
| 2018/06/20 | 50,500 | 50,600 | 50,300 | 50,400 | ±0 | ±0% | 10,808 |
| 2018/06/19 | 50,700 | 50,700 | 50,300 | 50,400 | -200 | -0.4% | 22,496 |
| 2018/06/18 | 51,000 | 51,200 | 50,500 | 50,600 | -200 | -0.4% | 21,063 |
| 2018/06/15 | 50,700 | 51,300 | 50,500 | 50,800 | -300 | -0.6% | 25,836 |
| 2018/06/14 | 50,900 | 51,100 | 50,500 | 51,100 | +400 | +0.8% | 17,368 |
| 2018/06/13 | 50,900 | 51,200 | 50,600 | 50,700 | -300 | -0.6% | 17,802 |
| 2018/06/12 | 50,500 | 51,000 | 50,400 | 51,000 | +600 | +1.2% | 22,699 |
| 2018/06/11 | 50,000 | 50,500 | 49,900 | 50,400 | +600 | +1.2% | 16,815 |
| 2018/06/08 | 49,900 | 50,300 | 49,800 | 49,800 | -300 | -0.6% | 15,907 |
| 2018/06/07 | 50,400 | 50,600 | 50,100 | 50,100 | -200 | -0.4% | 10,609 |
| 2018/06/06 | 50,300 | 50,600 | 50,000 | 50,300 | -200 | -0.4% | 14,844 |
| 2018/06/05 | 50,300 | 50,500 | 50,200 | 50,500 | +100 | +0.2% | 6,101 |
| 2018/06/04 | 49,950 | 50,400 | 49,900 | 50,400 | +400 | +0.8% | 25,047 |
| 2018/06/01 | 49,900 | 50,400 | 49,650 | 50,000 | ±0 | ±0% | 15,029 |
| 2018/05/31 | 49,800 | 50,300 | 49,600 | 50,000 | +350 | +0.7% | 24,445 |
| 2018/05/30 | 50,000 | 50,200 | 49,400 | 49,650 | -450 | -0.9% | 27,386 |
| 2018/05/29 | 50,400 | 50,500 | 49,800 | 50,100 | -300 | -0.6% | 14,885 |
| 2018/05/28 | 50,200 | 50,700 | 49,250 | 50,400 | ±0 | ±0% | 20,145 |
| 2018/05/25 | 50,100 | 50,700 | 50,000 | 50,400 | +300 | +0.6% | 16,941 |
| 2018/05/24 | 50,900 | 51,000 | 49,950 | 50,100 | -800 | -1.6% | 26,463 |
| 2018/05/23 | 50,900 | 51,100 | 50,500 | 50,900 | +100 | +0.2% | 14,382 |
| 2018/05/22 | 50,900 | 51,100 | 50,500 | 50,800 | -100 | -0.2% | 15,320 |
| 2018/05/21 | 50,700 | 51,100 | 50,400 | 50,900 | +100 | +0.2% | 17,401 |
| 2018/05/18 | 50,300 | 50,900 | 50,300 | 50,800 | +500 | +1% | 24,291 |
| 2018/05/17 | 50,000 | 50,300 | 49,850 | 50,300 | +300 | +0.6% | 12,931 |
| 2018/05/16 | 50,200 | 50,400 | 50,000 | 50,000 | ±0 | ±0% | 15,770 |
| 2018/05/15 | 50,000 | 50,300 | 49,800 | 50,000 | -100 | -0.2% | 18,460 |
| 2018/05/14 | 50,400 | 50,700 | 50,000 | 50,100 | +100 | +0.2% | 14,197 |
| 2018/05/11 | 50,200 | 50,400 | 49,950 | 50,000 | ±0 | ±0% | 14,586 |
| 2018/05/10 | 50,000 | 50,200 | 49,800 | 50,000 | +150 | +0.3% | 23,538 |
| 2018/05/09 | 50,500 | 50,500 | 49,800 | 49,850 | -250 | -0.5% | 17,637 |
| 2018/05/08 | 49,800 | 50,300 | 49,650 | 50,100 | +700 | +1.4% | 24,220 |
| 2018/05/07 | 48,800 | 49,650 | 48,600 | 49,400 | +750 | +1.5% | 37,913 |
| 2018/05/02 | 48,800 | 48,950 | 48,650 | 48,650 | -150 | -0.3% | 20,064 |
| 2018/05/01 | 49,050 | 49,100 | 48,700 | 48,800 | -100 | -0.2% | 20,869 |
| 2018/04/27 | 48,700 | 49,000 | 48,550 | 48,900 | +200 | +0.4% | 28,466 |
| 2018/04/26 | 48,800 | 48,950 | 48,650 | 48,700 | +200 | +0.4% | 25,920 |
| 2018/04/25 | 49,100 | 49,150 | 48,500 | 48,500 | -500 | -1% | 42,727 |
| 2018/04/24 | 48,800 | 49,100 | 48,500 | 49,000 | +300 | +0.6% | 33,265 |
| 2018/04/23 | 48,500 | 48,850 | 48,350 | 48,700 | +400 | +0.8% | 28,318 |
| 2018/04/20 | 48,500 | 48,600 | 48,200 | 48,300 | -100 | -0.2% | 33,361 |
| 2018/04/19 | 49,150 | 49,250 | 48,400 | 48,400 | -250 | -0.5% | 55,076 |
| 2018/04/18 | 48,300 | 49,050 | 47,600 | 48,650 | -2,950 | -5.7% | 216,541 |
| 2018/04/17 | 52,600 | 52,700 | 51,500 | 51,600 | -900 | -1.7% | 17,146 |
| 2018/04/16 | 52,600 | 53,000 | 52,400 | 52,500 | +300 | +0.6% | 18,067 |
| 2018/04/13 | 52,300 | 52,900 | 52,100 | 52,200 | -400 | -0.8% | 16,159 |
| 2018/04/12 | 51,600 | 52,700 | 51,500 | 52,600 | +1,500 | +2.9% | 26,609 |
1751～
1800
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
