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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 46,800 | 47,050 | 45,900 | 46,650 | -150 | -0.3% | 19,098 |
| 2017/05/09 | 43,950 | 46,900 | 43,900 | 46,800 | +3,150 | +7.2% | 50,211 |
| 2017/05/08 | 43,000 | 43,750 | 42,950 | 43,650 | +800 | +1.9% | 20,862 |
| 2017/05/02 | 42,700 | 42,950 | 42,550 | 42,850 | +150 | +0.4% | 12,354 |
| 2017/05/01 | 42,900 | 43,000 | 42,600 | 42,700 | ±0 | ±0% | 9,619 |
| 2017/04/28 | 43,150 | 43,200 | 42,700 | 42,700 | -700 | -1.6% | 22,227 |
| 2017/04/27 | 43,600 | 43,700 | 43,000 | 43,400 | -200 | -0.5% | 23,743 |
| 2017/04/26 | 44,000 | 44,200 | 43,550 | 43,600 | -600 | -1.4% | 16,948 |
| 2017/04/25 | 44,050 | 44,300 | 43,450 | 44,200 | +300 | +0.7% | 17,420 |
| 2017/04/24 | 43,750 | 44,100 | 43,450 | 43,900 | +500 | +1.2% | 19,214 |
| 2017/04/21 | 43,450 | 43,650 | 43,000 | 43,400 | -150 | -0.3% | 11,063 |
| 2017/04/20 | 43,200 | 43,900 | 43,000 | 43,550 | +350 | +0.8% | 13,742 |
| 2017/04/19 | 43,650 | 43,850 | 42,900 | 43,200 | -800 | -1.8% | 15,205 |
| 2017/04/18 | 43,300 | 44,250 | 42,900 | 44,000 | +1,100 | +2.6% | 26,824 |
| 2017/04/17 | 41,900 | 42,950 | 41,600 | 42,900 | +550 | +1.3% | 23,042 |
| 2017/04/14 | 41,700 | 42,700 | 41,500 | 42,350 | +150 | +0.4% | 18,627 |
| 2017/04/13 | 42,650 | 43,000 | 42,000 | 42,200 | -800 | -1.9% | 19,936 |
| 2017/04/12 | 43,150 | 43,400 | 42,600 | 43,000 | -500 | -1.1% | 20,970 |
| 2017/04/11 | 43,500 | 43,850 | 43,250 | 43,500 | -250 | -0.6% | 15,328 |
| 2017/04/10 | 44,100 | 44,300 | 43,500 | 43,750 | -250 | -0.6% | 13,507 |
| 2017/04/07 | 43,650 | 44,350 | 43,600 | 44,000 | +250 | +0.6% | 18,648 |
| 2017/04/06 | 43,600 | 43,900 | 43,250 | 43,750 | -100 | -0.2% | 18,186 |
| 2017/04/05 | 44,100 | 44,600 | 43,550 | 43,850 | +150 | +0.3% | 22,755 |
| 2017/04/04 | 44,400 | 44,500 | 43,500 | 43,700 | -800 | -1.8% | 19,775 |
| 2017/04/03 | 44,950 | 45,000 | 44,200 | 44,500 | -300 | -0.7% | 16,639 |
| 2017/03/31 | 44,300 | 45,100 | 44,300 | 44,800 | +850 | +1.9% | 30,018 |
| 2017/03/30 | 44,700 | 44,900 | 43,750 | 43,950 | -1,200 | -2.7% | 61,753 |
| 2017/03/29 | 45,250 | 45,650 | 44,700 | 45,150 | -500 | -1.1% | 26,932 |
| 2017/03/28 | 45,350 | 45,900 | 45,300 | 45,650 | -250 | -0.5% | 23,429 |
| 2017/03/27 | 45,900 | 46,000 | 45,050 | 45,900 | -400 | -0.9% | 27,178 |
| 2017/03/24 | 46,000 | 46,550 | 45,400 | 46,300 | +50 | +0.1% | 24,223 |
| 2017/03/23 | 46,250 | 46,350 | 45,750 | 46,250 | -250 | -0.5% | 22,713 |
| 2017/03/22 | 46,850 | 47,050 | 46,200 | 46,500 | -500 | -1.1% | 29,712 |
| 2017/03/21 | 47,500 | 47,500 | 47,000 | 47,000 | -300 | -0.6% | 12,451 |
| 2017/03/17 | 47,500 | 47,600 | 47,200 | 47,300 | -150 | -0.3% | 52,219 |
| 2017/03/16 | 47,300 | 47,550 | 46,950 | 47,450 | ±0 | ±0% | 25,099 |
| 2017/03/15 | 47,300 | 47,500 | 47,250 | 47,450 | +100 | +0.2% | 22,975 |
| 2017/03/14 | 47,300 | 47,650 | 47,300 | 47,350 | -450 | -0.9% | 77,294 |
| 2017/03/13 | 47,950 | 48,100 | 47,550 | 47,800 | -100 | -0.2% | 41,600 |
| 2017/03/10 | 48,250 | 48,350 | 47,800 | 47,900 | -350 | -0.7% | 20,660 |
| 2017/03/09 | 47,800 | 48,500 | 47,800 | 48,250 | +250 | +0.5% | 39,292 |
| 2017/03/08 | 47,750 | 48,250 | 47,500 | 48,000 | +200 | +0.4% | 35,643 |
| 2017/03/07 | 48,250 | 48,250 | 47,550 | 47,800 | -300 | -0.6% | 47,268 |
| 2017/03/06 | 47,500 | 48,200 | 47,500 | 48,100 | +600 | +1.3% | 31,445 |
| 2017/03/03 | 47,850 | 48,000 | 47,500 | 47,500 | -650 | -1.3% | 13,379 |
| 2017/03/02 | 47,800 | 48,250 | 47,550 | 48,150 | +200 | +0.4% | 15,475 |
| 2017/03/01 | 47,850 | 48,050 | 47,700 | 47,950 | -300 | -0.6% | 10,457 |
| 2017/02/28 | 47,650 | 48,450 | 47,650 | 48,250 | +750 | +1.6% | 17,674 |
| 2017/02/27 | 48,300 | 48,400 | 47,200 | 47,500 | -1,050 | -2.2% | 27,211 |
| 2017/02/24 | 48,050 | 48,600 | 47,850 | 48,550 | +50 | +0.1% | 15,911 |
1951～
2000
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
