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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 83,000 | 84,700 | 82,900 | 84,200 | +700 | +0.8% | 34,472 |
| 2016/03/28 | 82,000 | 83,500 | 82,000 | 83,500 | +1,300 | +1.6% | 20,276 |
| 2016/03/25 | 81,800 | 82,700 | 81,400 | 82,200 | -100 | -0.1% | 19,485 |
| 2016/03/24 | 82,000 | 82,800 | 81,600 | 82,300 | -1,000 | -1.2% | 51,688 |
| 2016/03/23 | 84,800 | 85,900 | 83,300 | 83,300 | -1,400 | -1.7% | 26,039 |
| 2016/03/22 | 82,000 | 84,700 | 82,000 | 84,700 | +1,700 | +2% | 17,234 |
| 2016/03/18 | 82,500 | 83,200 | 81,400 | 83,000 | -400 | -0.5% | 10,076 |
| 2016/03/17 | 82,900 | 84,200 | 82,100 | 83,400 | -200 | -0.2% | 10,534 |
| 2016/03/16 | 80,200 | 84,800 | 80,200 | 83,600 | +2,700 | +3.3% | 14,030 |
| 2016/03/15 | 79,800 | 81,600 | 79,300 | 80,900 | +500 | +0.6% | 12,397 |
| 2016/03/14 | 79,000 | 81,100 | 79,000 | 80,400 | +2,900 | +3.7% | 17,659 |
| 2016/03/11 | 76,300 | 79,400 | 76,100 | 77,500 | +1,100 | +1.4% | 26,062 |
| 2016/03/10 | 77,400 | 77,600 | 76,400 | 76,400 | -200 | -0.3% | 5,975 |
| 2016/03/09 | 76,400 | 77,400 | 76,000 | 76,600 | +500 | +0.7% | 9,096 |
| 2016/03/08 | 74,700 | 77,300 | 74,500 | 76,100 | +1,300 | +1.7% | 7,188 |
| 2016/03/07 | 74,000 | 74,800 | 73,200 | 74,800 | -700 | -0.9% | 7,151 |
| 2016/03/04 | 75,000 | 75,500 | 73,500 | 75,500 | +200 | +0.3% | 11,311 |
| 2016/03/03 | 77,000 | 77,900 | 75,200 | 75,300 | -1,800 | -2.3% | 8,817 |
| 2016/03/02 | 76,800 | 77,500 | 76,300 | 77,100 | +800 | +1% | 11,176 |
| 2016/03/01 | 74,800 | 76,600 | 74,000 | 76,300 | +2,100 | +2.8% | 7,302 |
| 2016/02/29 | 76,000 | 76,100 | 74,200 | 74,200 | -1,100 | -1.5% | 8,926 |
| 2016/02/26 | 73,000 | 77,400 | 73,000 | 75,300 | +3,700 | +5.2% | 20,066 |
| 2016/02/25 | 70,700 | 72,700 | 70,000 | 71,600 | +1,200 | +1.7% | 10,392 |
| 2016/02/24 | 70,000 | 71,800 | 69,700 | 70,400 | +700 | +1% | 9,939 |
| 2016/02/23 | 70,500 | 70,800 | 69,300 | 69,700 | +200 | +0.3% | 7,039 |
| 2016/02/22 | 69,800 | 70,800 | 68,900 | 69,500 | -300 | -0.4% | 8,066 |
| 2016/02/19 | 69,400 | 70,800 | 69,000 | 69,800 | -100 | -0.1% | 8,750 |
| 2016/02/18 | 69,400 | 70,700 | 69,000 | 69,900 | +500 | +0.7% | 10,289 |
| 2016/02/17 | 69,900 | 71,200 | 68,900 | 69,400 | -1,100 | -1.6% | 8,352 |
| 2016/02/16 | 69,800 | 72,300 | 69,300 | 70,500 | +1,700 | +2.5% | 12,011 |
| 2016/02/15 | 68,200 | 69,900 | 67,600 | 68,800 | +2,600 | +3.9% | 12,528 |
| 2016/02/12 | 66,000 | 66,800 | 63,500 | 66,200 | -200 | -0.3% | 13,508 |
| 2016/02/10 | 70,000 | 70,300 | 65,000 | 66,400 | -3,600 | -5.1% | 11,798 |
| 2016/02/09 | 73,000 | 74,200 | 69,700 | 70,000 | -3,200 | -4.4% | 9,613 |
| 2016/02/08 | 71,800 | 75,100 | 71,800 | 73,200 | +1,000 | +1.4% | 11,237 |
| 2016/02/05 | 72,000 | 72,800 | 71,800 | 72,200 | +200 | +0.3% | 14,506 |
| 2016/02/04 | 75,300 | 75,500 | 71,800 | 72,000 | -2,800 | -3.7% | 10,893 |
| 2016/02/03 | 72,000 | 75,300 | 70,600 | 74,800 | +1,900 | +2.6% | 10,543 |
| 2016/02/02 | 77,300 | 78,300 | 72,900 | 72,900 | -2,900 | -3.8% | 16,086 |
| 2016/02/01 | 75,000 | 77,600 | 75,000 | 75,800 | +2,400 | +3.3% | 21,336 |
| 2016/01/29 | 70,600 | 73,400 | 67,500 | 73,400 | +3,200 | +4.6% | 12,013 |
| 2016/01/28 | 68,600 | 71,000 | 68,200 | 70,200 | +1,200 | +1.7% | 7,043 |
| 2016/01/27 | 67,500 | 69,000 | 67,000 | 69,000 | +2,500 | +3.8% | 6,235 |
| 2016/01/26 | 65,000 | 67,300 | 64,700 | 66,500 | +700 | +1.1% | 7,547 |
| 2016/01/25 | 65,400 | 65,900 | 63,100 | 65,800 | +2,400 | +3.8% | 6,792 |
| 2016/01/22 | 63,200 | 63,700 | 62,400 | 63,400 | +1,600 | +2.6% | 7,881 |
| 2016/01/21 | 63,500 | 64,600 | 61,100 | 61,800 | +700 | +1.1% | 21,479 |
| 2016/01/20 | 61,900 | 63,800 | 61,100 | 61,100 | -1,200 | -1.9% | 8,234 |
| 2016/01/19 | 64,800 | 64,900 | 61,200 | 62,300 | -2,600 | -4% | 13,384 |
| 2016/01/18 | 64,600 | 65,900 | 64,000 | 64,900 | -200 | -0.3% | 6,315 |
2301～
2350
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
