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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 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 |
2001～
2050
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
