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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 49,050 | 49,350 | 48,700 | 48,700 | -300 | -0.6% | 18,622 |
| 2018/02/28 | 49,200 | 49,350 | 48,600 | 49,000 | -450 | -0.9% | 17,956 |
| 2018/02/27 | 49,200 | 49,450 | 48,950 | 49,450 | +500 | +1% | 15,261 |
| 2018/02/26 | 48,900 | 49,150 | 48,750 | 48,950 | +350 | +0.7% | 15,099 |
| 2018/02/23 | 48,850 | 48,850 | 48,200 | 48,600 | +100 | +0.2% | 14,976 |
| 2018/02/22 | 49,050 | 49,150 | 48,500 | 48,500 | -550 | -1.1% | 22,174 |
| 2018/02/21 | 49,100 | 49,150 | 48,750 | 49,050 | ±0 | ±0% | 13,119 |
| 2018/02/20 | 49,100 | 49,300 | 48,900 | 49,050 | +350 | +0.7% | 12,144 |
| 2018/02/19 | 48,450 | 48,700 | 48,300 | 48,700 | +600 | +1.2% | 6,938 |
| 2018/02/16 | 47,750 | 48,250 | 47,550 | 48,100 | +550 | +1.2% | 16,230 |
| 2018/02/15 | 47,300 | 47,750 | 47,000 | 47,550 | +200 | +0.4% | 19,612 |
| 2018/02/14 | 47,650 | 48,100 | 47,100 | 47,350 | -350 | -0.7% | 18,457 |
| 2018/02/13 | 48,350 | 48,500 | 47,700 | 47,700 | -100 | -0.2% | 12,095 |
| 2018/02/09 | 47,450 | 48,050 | 47,400 | 47,800 | -650 | -1.3% | 22,668 |
| 2018/02/08 | 48,050 | 48,700 | 47,750 | 48,450 | +800 | +1.7% | 19,645 |
| 2018/02/07 | 48,400 | 49,200 | 47,650 | 47,650 | +50 | +0.1% | 23,561 |
| 2018/02/06 | 47,750 | 47,950 | 46,650 | 47,600 | -1,350 | -2.8% | 44,492 |
| 2018/02/05 | 49,000 | 49,100 | 48,550 | 48,950 | -850 | -1.7% | 26,157 |
| 2018/02/02 | 50,300 | 50,400 | 49,250 | 49,800 | -700 | -1.4% | 21,470 |
| 2018/02/01 | 50,800 | 51,000 | 50,400 | 50,500 | -100 | -0.2% | 10,725 |
| 2018/01/31 | 50,300 | 50,600 | 50,000 | 50,600 | -300 | -0.6% | 15,512 |
| 2018/01/30 | 51,100 | 51,100 | 50,800 | 50,900 | -300 | -0.6% | 9,350 |
| 2018/01/29 | 50,700 | 51,400 | 50,500 | 51,200 | +700 | +1.4% | 19,735 |
| 2018/01/26 | 51,100 | 51,400 | 50,400 | 50,500 | -700 | -1.4% | 12,907 |
| 2018/01/25 | 51,900 | 52,000 | 50,900 | 51,200 | -1,000 | -1.9% | 18,197 |
| 2018/01/24 | 51,600 | 52,300 | 51,300 | 52,200 | +700 | +1.4% | 18,865 |
| 2018/01/23 | 51,200 | 51,700 | 51,000 | 51,500 | +500 | +1% | 16,213 |
| 2018/01/22 | 51,400 | 51,500 | 50,700 | 51,000 | -400 | -0.8% | 11,812 |
| 2018/01/19 | 51,200 | 51,600 | 51,000 | 51,400 | +200 | +0.4% | 31,153 |
| 2018/01/18 | 50,700 | 51,400 | 50,500 | 51,200 | +800 | +1.6% | 33,574 |
| 2018/01/17 | 49,550 | 50,500 | 49,550 | 50,400 | +950 | +1.9% | 51,139 |
| 2018/01/16 | 49,300 | 49,450 | 49,000 | 49,450 | +450 | +0.9% | 21,082 |
| 2018/01/15 | 48,900 | 49,250 | 48,700 | 49,000 | +200 | +0.4% | 19,496 |
| 2018/01/12 | 48,800 | 49,100 | 48,650 | 48,800 | ±0 | ±0% | 15,688 |
| 2018/01/11 | 48,350 | 48,900 | 48,350 | 48,800 | +450 | +0.9% | 18,391 |
| 2018/01/10 | 48,400 | 48,550 | 48,200 | 48,350 | -50 | -0.1% | 8,319 |
| 2018/01/09 | 48,300 | 48,500 | 48,050 | 48,400 | +200 | +0.4% | 12,229 |
| 2018/01/05 | 48,300 | 48,500 | 48,150 | 48,200 | -100 | -0.2% | 14,266 |
| 2018/01/04 | 48,100 | 48,400 | 47,850 | 48,300 | +350 | +0.7% | 20,057 |
| 2017/12/29 | 47,750 | 48,000 | 47,350 | 47,950 | +150 | +0.3% | 10,878 |
| 2017/12/28 | 47,950 | 48,150 | 47,650 | 47,800 | -300 | -0.6% | 14,170 |
| 2017/12/27 | 46,800 | 48,100 | 46,800 | 48,100 | -400 | -0.8% | 24,542 |
| 2017/12/26 | 48,850 | 48,850 | 48,300 | 48,500 | -350 | -0.7% | 26,861 |
| 2017/12/25 | 48,850 | 49,000 | 48,550 | 48,850 | +350 | +0.7% | 14,228 |
| 2017/12/22 | 48,450 | 48,600 | 48,350 | 48,500 | +150 | +0.3% | 12,814 |
| 2017/12/21 | 48,850 | 48,850 | 48,200 | 48,350 | -350 | -0.7% | 17,437 |
| 2017/12/20 | 48,900 | 48,900 | 48,550 | 48,700 | -100 | -0.2% | 17,264 |
| 2017/12/19 | 49,200 | 49,250 | 48,550 | 48,800 | -450 | -0.9% | 17,930 |
| 2017/12/18 | 49,250 | 49,300 | 49,050 | 49,250 | +100 | +0.2% | 10,953 |
| 2017/12/15 | 49,150 | 49,450 | 48,800 | 49,150 | -200 | -0.4% | 18,250 |
1751～
1800
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
