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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 68,300 | 68,500 | 64,300 | 65,100 | -3,400 | -5% | 9,673 |
| 2016/01/14 | 66,400 | 68,500 | 65,100 | 68,500 | +900 | +1.3% | 7,694 |
| 2016/01/13 | 65,400 | 68,200 | 64,300 | 67,600 | +3,400 | +5.3% | 8,182 |
| 2016/01/12 | 65,600 | 66,300 | 63,400 | 64,200 | -3,400 | -5% | 9,462 |
| 2016/01/08 | 66,200 | 69,100 | 66,100 | 67,600 | +400 | +0.6% | 6,910 |
| 2016/01/07 | 69,400 | 69,400 | 66,400 | 67,200 | -2,600 | -3.7% | 6,737 |
| 2016/01/06 | 70,400 | 70,900 | 69,500 | 69,800 | ±0 | ±0% | 7,267 |
| 2016/01/05 | 70,200 | 70,300 | 68,500 | 69,800 | -400 | -0.6% | 8,600 |
| 2016/01/04 | 69,300 | 70,200 | 68,500 | 70,200 | -200 | -0.3% | 5,262 |
| 2015/12/30 | 70,000 | 71,000 | 69,600 | 70,400 | ±0 | ±0% | 6,587 |
| 2015/12/29 | 69,500 | 71,400 | 69,000 | 70,400 | +400 | +0.6% | 5,083 |
| 2015/12/28 | 70,600 | 70,900 | 68,900 | 70,000 | -2,100 | -2.9% | 6,075 |
| 2015/12/25 | 71,000 | 72,700 | 70,000 | 72,100 | +1,800 | +2.6% | 11,190 |
| 2015/12/24 | 69,800 | 70,300 | 69,600 | 70,300 | +700 | +1% | 6,934 |
| 2015/12/22 | 68,900 | 70,200 | 68,600 | 69,600 | +700 | +1% | 7,313 |
| 2015/12/21 | 69,200 | 69,600 | 67,500 | 68,900 | -400 | -0.6% | 7,285 |
| 2015/12/18 | 68,000 | 69,700 | 67,600 | 69,300 | +1,000 | +1.5% | 11,934 |
| 2015/12/17 | 67,500 | 69,600 | 67,000 | 68,300 | +1,900 | +2.9% | 9,364 |
| 2015/12/16 | 65,700 | 67,000 | 65,200 | 66,400 | +400 | +0.6% | 12,611 |
| 2015/12/15 | 66,500 | 67,800 | 65,600 | 66,000 | -600 | -0.9% | 9,566 |
| 2015/12/14 | 66,500 | 66,600 | 65,400 | 66,600 | ±0 | ±0% | 8,582 |
| 2015/12/11 | 69,000 | 69,000 | 66,600 | 66,600 | -2,400 | -3.5% | 9,934 |
| 2015/12/10 | 69,500 | 69,500 | 67,800 | 69,000 | -1,100 | -1.6% | 8,239 |
| 2015/12/09 | 70,900 | 71,500 | 69,600 | 70,100 | -800 | -1.1% | 7,511 |
| 2015/12/08 | 70,600 | 71,400 | 70,500 | 70,900 | -400 | -0.6% | 7,560 |
| 2015/12/07 | 71,400 | 72,100 | 71,000 | 71,300 | ±0 | ±0% | 4,450 |
| 2015/12/04 | 72,500 | 72,700 | 71,300 | 71,300 | -1,600 | -2.2% | 8,799 |
| 2015/12/03 | 72,600 | 73,400 | 72,000 | 72,900 | -400 | -0.5% | 7,888 |
| 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 |
2351～
2400
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
