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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 49,500 | 49,950 | 48,800 | 49,650 | +600 | +1.2% | 21,820 |
| 2017/07/19 | 47,150 | 49,100 | 47,150 | 49,050 | +1,900 | +4% | 23,123 |
| 2017/07/18 | 46,250 | 47,150 | 46,200 | 47,150 | +1,050 | +2.3% | 12,589 |
| 2017/07/14 | 46,500 | 46,550 | 45,850 | 46,100 | -250 | -0.5% | 16,648 |
| 2017/07/13 | 46,300 | 46,550 | 46,000 | 46,350 | +350 | +0.8% | 11,435 |
| 2017/07/12 | 46,500 | 46,750 | 45,750 | 46,000 | -500 | -1.1% | 20,210 |
| 2017/07/11 | 47,100 | 47,350 | 46,250 | 46,500 | -350 | -0.7% | 13,584 |
| 2017/07/10 | 47,200 | 47,250 | 46,650 | 46,850 | -200 | -0.4% | 11,547 |
| 2017/07/07 | 47,250 | 47,750 | 46,850 | 47,050 | -200 | -0.4% | 13,007 |
| 2017/07/06 | 46,950 | 47,600 | 46,750 | 47,250 | +550 | +1.2% | 16,312 |
| 2017/07/05 | 46,450 | 46,900 | 46,000 | 46,700 | ±0 | ±0% | 21,168 |
| 2017/07/04 | 47,800 | 47,850 | 46,550 | 46,700 | -1,150 | -2.4% | 25,084 |
| 2017/07/03 | 48,800 | 48,850 | 47,750 | 47,850 | -450 | -0.9% | 17,937 |
| 2017/06/30 | 49,200 | 49,400 | 47,800 | 48,300 | -1,300 | -2.6% | 24,150 |
| 2017/06/29 | 49,550 | 50,200 | 49,200 | 49,600 | +650 | +1.3% | 32,704 |
| 2017/06/28 | 49,850 | 50,100 | 48,950 | 48,950 | -2,350 | -4.6% | 18,666 |
| 2017/06/27 | 51,400 | 51,500 | 50,800 | 51,300 | +100 | +0.2% | 13,855 |
| 2017/06/26 | 51,800 | 51,900 | 51,200 | 51,200 | -600 | -1.2% | 10,112 |
| 2017/06/23 | 51,600 | 52,100 | 51,300 | 51,800 | +300 | +0.6% | 10,079 |
| 2017/06/22 | 51,400 | 51,800 | 51,300 | 51,500 | -100 | -0.2% | 15,382 |
| 2017/06/21 | 51,900 | 52,000 | 51,400 | 51,600 | -200 | -0.4% | 9,352 |
| 2017/06/20 | 52,100 | 52,800 | 51,600 | 51,800 | -300 | -0.6% | 7,375 |
| 2017/06/19 | 52,000 | 52,300 | 51,700 | 52,100 | +300 | +0.6% | 13,741 |
| 2017/06/16 | 53,200 | 53,300 | 51,800 | 51,800 | -1,400 | -2.6% | 24,600 |
| 2017/06/15 | 53,300 | 53,500 | 52,700 | 53,200 | -100 | -0.2% | 20,504 |
| 2017/06/14 | 54,100 | 54,300 | 53,100 | 53,300 | -800 | -1.5% | 16,679 |
| 2017/06/13 | 54,300 | 54,800 | 53,800 | 54,100 | +300 | +0.6% | 14,340 |
| 2017/06/12 | 54,100 | 54,600 | 53,700 | 53,800 | +400 | +0.7% | 11,295 |
| 2017/06/09 | 54,000 | 54,800 | 53,400 | 53,400 | -400 | -0.7% | 21,671 |
| 2017/06/08 | 53,800 | 54,600 | 53,100 | 53,800 | ±0 | ±0% | 30,953 |
| 2017/06/07 | 53,200 | 53,900 | 53,200 | 53,800 | +700 | +1.3% | 16,419 |
| 2017/06/06 | 53,700 | 53,800 | 52,700 | 53,100 | -900 | -1.7% | 28,347 |
| 2017/06/05 | 53,900 | 54,100 | 53,300 | 54,000 | +300 | +0.6% | 26,558 |
| 2017/06/02 | 52,000 | 54,400 | 51,900 | 53,700 | +1,800 | +3.5% | 41,361 |
| 2017/06/01 | 51,700 | 52,000 | 51,100 | 51,900 | -200 | -0.4% | 18,469 |
| 2017/05/31 | 52,100 | 52,200 | 51,400 | 52,100 | -300 | -0.6% | 20,682 |
| 2017/05/30 | 51,500 | 52,800 | 51,200 | 52,400 | +1,300 | +2.5% | 42,610 |
| 2017/05/29 | 51,100 | 51,400 | 50,200 | 51,100 | ±0 | ±0% | 18,570 |
| 2017/05/26 | 49,600 | 52,100 | 49,500 | 51,100 | +2,550 | +5.3% | 60,497 |
| 2017/05/25 | 48,400 | 48,750 | 48,000 | 48,550 | +450 | +0.9% | 14,254 |
| 2017/05/24 | 47,750 | 48,300 | 47,400 | 48,100 | +550 | +1.2% | 11,780 |
| 2017/05/23 | 47,850 | 47,950 | 47,550 | 47,550 | -400 | -0.8% | 12,461 |
| 2017/05/22 | 47,050 | 48,000 | 46,700 | 47,950 | +950 | +2% | 20,288 |
| 2017/05/19 | 46,700 | 47,000 | 46,300 | 47,000 | +350 | +0.8% | 12,422 |
| 2017/05/18 | 46,550 | 46,650 | 46,100 | 46,650 | +150 | +0.3% | 9,946 |
| 2017/05/17 | 46,150 | 46,700 | 46,150 | 46,500 | +350 | +0.8% | 9,287 |
| 2017/05/16 | 47,000 | 47,000 | 46,000 | 46,150 | -700 | -1.5% | 21,356 |
| 2017/05/15 | 47,050 | 47,700 | 46,750 | 46,850 | +50 | +0.1% | 16,623 |
| 2017/05/12 | 47,050 | 47,150 | 46,100 | 46,800 | ±0 | ±0% | 25,019 |
| 2017/05/11 | 46,950 | 47,200 | 46,300 | 46,800 | +150 | +0.3% | 23,229 |
1901～
1950
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
