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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 54,500 | 55,000 | 53,800 | 54,000 | -600 | -1.1% | 17,973 |
| 2016/09/26 | 54,900 | 55,300 | 54,500 | 54,600 | -400 | -0.7% | 12,421 |
| 2016/09/23 | 56,600 | 56,900 | 54,000 | 55,000 | -1,000 | -1.8% | 18,673 |
| 2016/09/21 | 56,200 | 56,800 | 55,500 | 56,000 | +200 | +0.4% | 15,079 |
| 2016/09/20 | 56,400 | 56,900 | 55,500 | 55,800 | -600 | -1.1% | 14,099 |
| 2016/09/16 | 56,200 | 56,700 | 55,500 | 56,400 | ±0 | ±0% | 13,398 |
| 2016/09/15 | 57,000 | 57,200 | 55,700 | 56,400 | -800 | -1.4% | 10,585 |
| 2016/09/14 | 57,600 | 58,800 | 57,200 | 57,200 | -400 | -0.7% | 9,686 |
| 2016/09/13 | 57,400 | 57,600 | 56,300 | 57,600 | +600 | +1.1% | 15,594 |
| 2016/09/12 | 57,300 | 57,800 | 56,300 | 57,000 | -2,000 | -3.4% | 26,561 |
| 2016/09/09 | 60,900 | 60,900 | 58,600 | 59,000 | -1,800 | -3% | 20,700 |
| 2016/09/08 | 61,300 | 61,400 | 60,300 | 60,800 | -400 | -0.7% | 16,806 |
| 2016/09/07 | 61,600 | 62,000 | 61,200 | 61,200 | -900 | -1.4% | 13,160 |
| 2016/09/06 | 61,900 | 62,400 | 61,200 | 62,100 | +300 | +0.5% | 7,808 |
| 2016/09/05 | 62,200 | 62,400 | 61,100 | 61,800 | -100 | -0.2% | 14,783 |
| 2016/09/02 | 64,600 | 64,800 | 61,900 | 61,900 | -2,700 | -4.2% | 17,101 |
| 2016/09/01 | 65,600 | 66,000 | 64,400 | 64,600 | -1,900 | -2.9% | 11,345 |
| 2016/08/31 | 65,800 | 66,500 | 65,400 | 66,500 | +500 | +0.8% | 6,778 |
| 2016/08/30 | 66,300 | 66,800 | 65,500 | 66,000 | -400 | -0.6% | 7,965 |
| 2016/08/29 | 64,500 | 66,900 | 64,500 | 66,400 | +2,100 | +3.3% | 7,844 |
| 2016/08/26 | 64,500 | 64,900 | 63,700 | 64,300 | -900 | -1.4% | 7,704 |
| 2016/08/25 | 64,800 | 65,500 | 63,800 | 65,200 | -200 | -0.3% | 10,190 |
| 2016/08/24 | 65,000 | 65,600 | 64,200 | 65,400 | +1,600 | +2.5% | 8,302 |
| 2016/08/23 | 63,700 | 64,800 | 63,400 | 63,800 | +900 | +1.4% | 7,842 |
| 2016/08/22 | 61,700 | 63,400 | 61,300 | 62,900 | +1,200 | +1.9% | 6,021 |
| 2016/08/19 | 63,600 | 64,100 | 61,700 | 61,700 | -1,900 | -3% | 11,548 |
| 2016/08/18 | 63,000 | 63,600 | 62,100 | 63,600 | +300 | +0.5% | 9,675 |
| 2016/08/17 | 63,600 | 63,800 | 63,100 | 63,300 | -600 | -0.9% | 3,970 |
| 2016/08/16 | 64,600 | 65,400 | 63,700 | 63,900 | -700 | -1.1% | 4,442 |
| 2016/08/15 | 65,800 | 66,500 | 64,600 | 64,600 | -2,000 | -3% | 4,450 |
| 2016/08/12 | 66,000 | 67,400 | 63,700 | 66,600 | +1,300 | +2% | 13,897 |
| 2016/08/10 | 63,100 | 65,700 | 63,100 | 65,300 | +3,200 | +5.2% | 15,238 |
| 2016/08/09 | 61,700 | 62,700 | 61,200 | 62,100 | +600 | +1% | 14,921 |
| 2016/08/08 | 61,900 | 62,900 | 60,200 | 61,500 | ±0 | ±0% | 20,545 |
| 2016/08/05 | 62,800 | 64,000 | 60,900 | 61,500 | -1,300 | -2.1% | 23,549 |
| 2016/08/04 | 63,800 | 64,100 | 62,000 | 62,800 | -1,400 | -2.2% | 19,326 |
| 2016/08/03 | 66,600 | 66,900 | 63,600 | 64,200 | -3,800 | -5.6% | 20,071 |
| 2016/08/02 | 68,100 | 68,600 | 66,900 | 68,000 | ±0 | ±0% | 9,055 |
| 2016/08/01 | 69,300 | 70,300 | 67,400 | 68,000 | -1,000 | -1.4% | 17,382 |
| 2016/07/29 | 68,100 | 70,100 | 67,100 | 69,000 | +1,200 | +1.8% | 23,076 |
| 2016/07/28 | 68,100 | 69,000 | 66,300 | 67,800 | -1,300 | -1.9% | 22,647 |
| 2016/07/27 | 68,400 | 69,200 | 67,500 | 69,100 | +200 | +0.3% | 11,666 |
| 2016/07/26 | 69,200 | 69,700 | 68,400 | 68,900 | -400 | -0.6% | 15,253 |
| 2016/07/25 | 68,600 | 69,700 | 68,200 | 69,300 | +1,300 | +1.9% | 15,302 |
| 2016/07/22 | 67,200 | 68,600 | 66,300 | 68,000 | +100 | +0.1% | 26,599 |
| 2016/07/21 | 65,100 | 68,000 | 64,900 | 67,900 | +3,800 | +5.9% | 26,354 |
| 2016/07/20 | 64,000 | 64,600 | 63,000 | 64,100 | +400 | +0.6% | 18,888 |
| 2016/07/19 | 64,100 | 64,600 | 63,000 | 63,700 | -800 | -1.2% | 13,892 |
| 2016/07/15 | 64,900 | 65,300 | 63,600 | 64,500 | -500 | -0.8% | 19,389 |
| 2016/07/14 | 63,100 | 65,000 | 62,600 | 65,000 | +2,000 | +3.2% | 20,264 |
2101～
2150
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
