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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 46,600 | 46,650 | 46,300 | 46,500 | -100 | -0.2% | 20,720 |
| 2017/11/10 | 47,300 | 47,300 | 46,600 | 46,600 | -900 | -1.9% | 22,597 |
| 2017/11/09 | 47,500 | 47,850 | 47,300 | 47,500 | +100 | +0.2% | 26,938 |
| 2017/11/08 | 47,150 | 47,400 | 47,000 | 47,400 | +250 | +0.5% | 19,137 |
| 2017/11/07 | 46,450 | 47,150 | 46,400 | 47,150 | +1,000 | +2.2% | 26,720 |
| 2017/11/06 | 46,700 | 46,750 | 46,100 | 46,150 | -400 | -0.9% | 25,099 |
| 2017/11/02 | 46,350 | 46,650 | 46,250 | 46,550 | +350 | +0.8% | 21,344 |
| 2017/11/01 | 46,400 | 46,400 | 46,200 | 46,200 | +100 | +0.2% | 14,944 |
| 2017/10/31 | 46,300 | 46,450 | 46,050 | 46,100 | -250 | -0.5% | 17,687 |
| 2017/10/30 | 46,550 | 46,550 | 46,250 | 46,350 | -100 | -0.2% | 13,361 |
| 2017/10/27 | 46,450 | 46,800 | 46,200 | 46,450 | +300 | +0.7% | 24,091 |
| 2017/10/26 | 46,050 | 46,300 | 45,850 | 46,150 | +150 | +0.3% | 16,033 |
| 2017/10/25 | 46,650 | 46,750 | 45,950 | 46,000 | -800 | -1.7% | 33,605 |
| 2017/10/24 | 46,700 | 46,900 | 46,600 | 46,800 | +150 | +0.3% | 20,727 |
| 2017/10/23 | 46,800 | 46,800 | 46,300 | 46,650 | +50 | +0.1% | 13,716 |
| 2017/10/20 | 46,700 | 46,750 | 46,150 | 46,600 | -100 | -0.2% | 37,349 |
| 2017/10/19 | 46,150 | 47,100 | 46,050 | 46,700 | +500 | +1.1% | 45,905 |
| 2017/10/18 | 45,700 | 46,200 | 45,650 | 46,200 | +250 | +0.5% | 23,460 |
| 2017/10/17 | 45,800 | 45,950 | 45,500 | 45,950 | +100 | +0.2% | 37,071 |
| 2017/10/16 | 46,200 | 46,300 | 45,400 | 45,850 | -150 | -0.3% | 73,880 |
| 2017/10/13 | 45,400 | 46,000 | 45,150 | 46,000 | +750 | +1.7% | 393,104 |
| 2017/10/12 | 44,850 | 45,250 | 44,600 | 45,250 | +300 | +0.7% | 148,758 |
| 2017/10/11 | 45,300 | 45,400 | 44,650 | 44,950 | -900 | -2% | 98,318 |
| 2017/10/10 | 45,550 | 46,100 | 45,450 | 45,850 | +350 | +0.8% | 92,172 |
| 2017/10/06 | 45,050 | 45,650 | 45,050 | 45,500 | +500 | +1.1% | 107,224 |
| 2017/10/05 | 44,850 | 45,150 | 44,550 | 45,000 | -250 | -0.6% | 182,115 |
| 2017/10/04 | 45,950 | 46,500 | 45,250 | 45,250 | -900 | -2% | 133,087 |
| 2017/10/03 | 46,600 | 46,600 | 46,050 | 46,150 | -450 | -1% | 31,202 |
| 2017/10/02 | 46,450 | 46,800 | 46,200 | 46,600 | +150 | +0.3% | 29,436 |
| 2017/09/29 | 46,450 | 46,850 | 46,300 | 46,450 | +300 | +0.7% | 30,081 |
| 2017/09/28 | 46,350 | 46,600 | 46,000 | 46,150 | +50 | +0.1% | 19,547 |
| 2017/09/27 | 46,100 | 47,050 | 46,050 | 46,100 | ±0 | ±0% | 32,657 |
| 2017/09/26 | 44,850 | 46,100 | 44,600 | 46,100 | +1,450 | +3.2% | 23,829 |
| 2017/09/25 | 44,950 | 45,150 | 44,600 | 44,650 | +200 | +0.4% | 17,845 |
| 2017/09/22 | 45,850 | 46,250 | 44,450 | 44,450 | -2,050 | -4.4% | 34,523 |
| 2017/09/21 | 46,900 | 46,900 | 46,500 | 46,500 | -300 | -0.6% | 5,497 |
| 2017/09/20 | 46,700 | 46,950 | 46,500 | 46,800 | +200 | +0.4% | 8,586 |
| 2017/09/19 | 46,000 | 46,600 | 45,900 | 46,600 | +1,000 | +2.2% | 12,180 |
| 2017/09/15 | 47,000 | 47,250 | 45,550 | 45,600 | -1,600 | -3.4% | 34,842 |
| 2017/09/14 | 47,250 | 47,400 | 46,950 | 47,200 | +200 | +0.4% | 11,355 |
| 2017/09/13 | 46,600 | 47,150 | 46,600 | 47,000 | +500 | +1.1% | 7,971 |
| 2017/09/12 | 46,450 | 47,450 | 46,250 | 46,500 | +150 | +0.3% | 13,019 |
| 2017/09/11 | 46,200 | 46,900 | 46,150 | 46,350 | +200 | +0.4% | 10,755 |
| 2017/09/08 | 46,350 | 47,100 | 46,100 | 46,150 | -350 | -0.8% | 13,853 |
| 2017/09/07 | 46,350 | 46,600 | 46,100 | 46,500 | +300 | +0.6% | 4,978 |
| 2017/09/06 | 45,800 | 46,350 | 45,700 | 46,200 | +350 | +0.8% | 6,841 |
| 2017/09/05 | 46,600 | 46,700 | 45,850 | 45,850 | -700 | -1.5% | 14,709 |
| 2017/09/04 | 47,150 | 47,250 | 46,350 | 46,550 | -600 | -1.3% | 11,441 |
| 2017/09/01 | 47,150 | 47,400 | 46,900 | 47,150 | +200 | +0.4% | 8,275 |
| 2017/08/31 | 46,900 | 47,350 | 46,700 | 46,950 | -50 | -0.1% | 9,546 |
1901～
1950
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
