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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 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 |
| 2016/07/13 | 61,600 | 63,700 | 61,300 | 63,000 | +1,400 | +2.3% | 32,756 |
| 2016/07/12 | 59,200 | 62,000 | 58,800 | 61,600 | +2,400 | +4.1% | 32,723 |
| 2016/07/11 | 59,000 | 59,700 | 58,600 | 59,200 | +500 | +0.9% | 9,485 |
| 2016/07/08 | 59,600 | 60,200 | 58,700 | 58,700 | -700 | -1.2% | 13,594 |
| 2016/07/07 | 60,000 | 60,000 | 58,400 | 59,400 | +200 | +0.3% | 23,237 |
| 2016/07/06 | 63,200 | 63,200 | 58,600 | 59,200 | -4,800 | -7.5% | 49,672 |
| 2016/07/05 | 65,000 | 65,000 | 63,900 | 64,000 | -600 | -0.9% | 13,400 |
| 2016/07/04 | 66,000 | 66,200 | 64,600 | 64,600 | -1,500 | -2.3% | 14,531 |
| 2016/07/01 | 65,500 | 66,400 | 64,800 | 66,100 | +1,300 | +2% | 21,380 |
| 2016/06/30 | 65,400 | 65,900 | 64,500 | 64,800 | -100 | -0.2% | 27,477 |
| 2016/06/29 | 65,600 | 67,000 | 64,400 | 64,900 | -500 | -0.8% | 23,365 |
| 2016/06/28 | 65,300 | 65,900 | 64,100 | 65,400 | -100 | -0.2% | 16,196 |
| 2016/06/27 | 68,400 | 69,700 | 61,300 | 65,500 | -2,900 | -4.2% | 31,073 |
| 2016/06/24 | 72,300 | 72,500 | 67,900 | 68,400 | -2,600 | -3.7% | 24,088 |
| 2016/06/23 | 73,500 | 73,600 | 70,300 | 71,000 | -3,700 | -5% | 19,657 |
| 2016/06/22 | 77,000 | 77,000 | 74,700 | 74,700 | -2,400 | -3.1% | 9,630 |
| 2016/06/21 | 76,700 | 78,000 | 75,400 | 77,100 | +1,200 | +1.6% | 13,646 |
| 2016/06/20 | 76,400 | 77,500 | 75,900 | 75,900 | +500 | +0.7% | 7,905 |
| 2016/06/17 | 74,800 | 76,800 | 74,400 | 75,400 | +400 | +0.5% | 11,257 |
| 2016/06/16 | 75,800 | 77,000 | 75,000 | 75,000 | -800 | -1.1% | 9,344 |
| 2016/06/15 | 73,500 | 76,300 | 71,600 | 75,800 | +1,000 | +1.3% | 10,299 |
| 2016/06/14 | 75,300 | 75,500 | 74,400 | 74,800 | -1,400 | -1.8% | 5,423 |
2201～
2250
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
