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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 75,800 | 76,400 | 73,000 | 73,300 | -2,600 | -3.4% | 7,424 |
| 2015/12/01 | 74,200 | 75,900 | 74,100 | 75,900 | +1,800 | +2.4% | 8,679 |
| 2015/11/30 | 73,200 | 74,100 | 73,000 | 74,100 | +700 | +1% | 7,086 |
| 2015/11/27 | 72,400 | 73,400 | 72,100 | 73,400 | +1,800 | +2.5% | 4,534 |
| 2015/11/26 | 72,800 | 72,800 | 71,100 | 71,600 | -200 | -0.3% | 10,001 |
| 2015/11/25 | 73,000 | 73,100 | 71,500 | 71,800 | -1,500 | -2% | 9,016 |
| 2015/11/24 | 74,000 | 74,000 | 73,000 | 73,300 | -700 | -0.9% | 7,020 |
| 2015/11/20 | 72,900 | 74,000 | 72,100 | 74,000 | +1,900 | +2.6% | 6,964 |
| 2015/11/19 | 72,900 | 73,300 | 71,600 | 72,100 | ±0 | ±0% | 4,424 |
| 2015/11/18 | 71,800 | 72,400 | 71,200 | 72,100 | +1,200 | +1.7% | 4,291 |
| 2015/11/17 | 72,900 | 73,900 | 70,800 | 70,900 | -600 | -0.8% | 8,811 |
| 2015/11/16 | 69,100 | 71,900 | 69,000 | 71,500 | +200 | +0.3% | 5,207 |
| 2015/11/13 | 69,100 | 71,300 | 69,100 | 71,300 | +1,500 | +2.1% | 5,296 |
| 2015/11/12 | 69,400 | 70,500 | 69,300 | 69,800 | ±0 | ±0% | 3,540 |
| 2015/11/11 | 70,000 | 70,600 | 69,700 | 69,800 | -200 | -0.3% | 9,526 |
| 2015/11/10 | 69,600 | 70,100 | 69,000 | 70,000 | +400 | +0.6% | 5,917 |
| 2015/11/09 | 71,200 | 71,200 | 69,600 | 69,600 | -1,800 | -2.5% | 4,469 |
| 2015/11/06 | 71,700 | 71,800 | 70,800 | 71,400 | -300 | -0.4% | 3,264 |
| 2015/11/05 | 72,400 | 72,700 | 70,800 | 71,700 | -500 | -0.7% | 4,389 |
| 2015/11/04 | 71,600 | 72,200 | 70,500 | 72,200 | +1,600 | +2.3% | 5,035 |
| 2015/11/02 | 70,700 | 71,800 | 70,600 | 70,600 | -1,300 | -1.8% | 4,060 |
| 2015/10/30 | 72,400 | 73,000 | 70,600 | 71,900 | -1,300 | -1.8% | 8,906 |
| 2015/10/29 | 72,700 | 73,600 | 72,600 | 73,200 | +1,000 | +1.4% | 6,007 |
| 2015/10/28 | 71,200 | 73,300 | 71,200 | 72,200 | +400 | +0.6% | 5,610 |
| 2015/10/27 | 70,900 | 72,700 | 70,700 | 71,800 | +300 | +0.4% | 5,057 |
| 2015/10/26 | 70,600 | 71,600 | 70,500 | 71,500 | +2,000 | +2.9% | 4,430 |
| 2015/10/23 | 70,900 | 71,000 | 69,500 | 69,500 | -400 | -0.6% | 5,383 |
| 2015/10/22 | 69,700 | 70,600 | 69,100 | 69,900 | +200 | +0.3% | 5,196 |
| 2015/10/21 | 71,300 | 71,300 | 69,000 | 69,700 | -600 | -0.9% | 5,423 |
| 2015/10/20 | 70,200 | 71,000 | 69,100 | 70,300 | +500 | +0.7% | 4,226 |
| 2015/10/19 | 70,900 | 71,700 | 67,800 | 69,800 | -400 | -0.6% | 11,339 |
| 2015/10/16 | 69,000 | 71,500 | 69,000 | 70,200 | +1,300 | +1.9% | 8,380 |
| 2015/10/15 | 67,700 | 69,700 | 66,600 | 68,900 | -3,800 | -5.2% | 24,209 |
| 2015/10/14 | 73,300 | 74,100 | 72,000 | 72,700 | -900 | -1.2% | 7,498 |
| 2015/10/13 | 72,800 | 74,800 | 71,700 | 73,600 | +1,200 | +1.7% | 13,065 |
| 2015/10/09 | 72,000 | 72,700 | 70,400 | 72,400 | +1,200 | +1.7% | 8,267 |
| 2015/10/08 | 72,200 | 72,400 | 69,800 | 71,200 | -900 | -1.2% | 7,682 |
| 2015/10/07 | 71,500 | 73,900 | 70,700 | 72,100 | +1,800 | +2.6% | 15,115 |
| 2015/10/06 | 69,800 | 71,000 | 68,700 | 70,300 | +1,100 | +1.6% | 7,904 |
| 2015/10/05 | 68,700 | 69,800 | 68,600 | 69,200 | +1,500 | +2.2% | 5,550 |
| 2015/10/02 | 67,000 | 68,600 | 67,000 | 67,700 | +200 | +0.3% | 7,236 |
| 2015/10/01 | 66,500 | 68,800 | 66,000 | 67,500 | +900 | +1.4% | 9,997 |
| 2015/09/30 | 66,800 | 67,200 | 64,700 | 66,600 | +1,100 | +1.7% | 7,178 |
| 2015/09/29 | 68,200 | 68,800 | 63,500 | 65,500 | -3,500 | -5.1% | 12,525 |
| 2015/09/28 | 68,900 | 69,200 | 67,100 | 69,000 | +300 | +0.4% | 7,133 |
| 2015/09/25 | 67,300 | 68,900 | 65,800 | 68,700 | +2,400 | +3.6% | 12,204 |
| 2015/09/24 | 69,000 | 70,000 | 65,300 | 66,300 | -4,200 | -6% | 24,589 |
| 2015/09/18 | 69,000 | 71,200 | 68,600 | 70,500 | +1,500 | +2.2% | 73,673 |
| 2015/09/17 | 68,100 | 69,400 | 67,100 | 69,000 | +900 | +1.3% | 12,917 |
| 2015/09/16 | 65,900 | 68,600 | 65,900 | 68,100 | +1,800 | +2.7% | 10,242 |
2301～
2350
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
