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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 63,200 | 64,200 | 62,800 | 63,100 | -300 | -0.5% | 3,687 |
| 2015/04/20 | 64,200 | 64,600 | 62,800 | 63,400 | -800 | -1.2% | 4,866 |
| 2015/04/17 | 63,900 | 64,900 | 63,500 | 64,200 | +100 | +0.2% | 4,312 |
| 2015/04/16 | 63,100 | 64,200 | 62,600 | 64,100 | +800 | +1.3% | 5,493 |
| 2015/04/15 | 62,600 | 64,400 | 62,500 | 63,300 | +100 | +0.2% | 5,933 |
| 2015/04/14 | 64,900 | 65,000 | 63,100 | 63,200 | -1,700 | -2.6% | 3,980 |
| 2015/04/13 | 64,900 | 65,000 | 64,200 | 64,900 | -100 | -0.2% | 3,947 |
| 2015/04/10 | 64,400 | 65,000 | 64,200 | 65,000 | +800 | +1.2% | 7,133 |
| 2015/04/09 | 62,600 | 64,500 | 61,700 | 64,200 | +1,800 | +2.9% | 10,083 |
| 2015/04/08 | 63,400 | 63,400 | 62,400 | 62,400 | -1,000 | -1.6% | 3,172 |
| 2015/04/07 | 62,100 | 63,400 | 62,100 | 63,400 | +1,600 | +2.6% | 4,831 |
| 2015/04/06 | 60,500 | 62,100 | 60,500 | 61,800 | +1,100 | +1.8% | 3,711 |
| 2015/04/03 | 61,500 | 61,700 | 60,700 | 60,700 | -800 | -1.3% | 3,471 |
| 2015/04/02 | 61,200 | 61,500 | 60,400 | 61,500 | +1,300 | +2.2% | 6,094 |
| 2015/04/01 | 60,700 | 61,900 | 59,300 | 60,200 | -1,300 | -2.1% | 9,991 |
| 2015/03/31 | 60,000 | 62,200 | 59,000 | 61,500 | +1,500 | +2.5% | 11,375 |
| 2015/03/30 | 59,900 | 60,800 | 59,200 | 60,000 | +100 | +0.2% | 9,344 |
| 2015/03/27 | 58,000 | 59,900 | 58,000 | 59,900 | +2,000 | +3.5% | 4,758 |
| 2015/03/26 | 59,200 | 59,800 | 57,600 | 57,900 | -2,300 | -3.8% | 6,124 |
| 2015/03/25 | 58,500 | 60,300 | 58,500 | 60,200 | +2,200 | +3.8% | 8,118 |
| 2015/03/24 | 57,400 | 58,400 | 56,000 | 58,000 | -900 | -1.5% | 9,293 |
| 2015/03/23 | 60,300 | 60,500 | 58,500 | 58,900 | -300 | -0.5% | 5,639 |
| 2015/03/20 | 57,200 | 59,500 | 57,200 | 59,200 | +400 | +0.7% | 6,738 |
| 2015/03/19 | 57,000 | 59,000 | 56,800 | 58,800 | +1,800 | +3.2% | 7,877 |
| 2015/03/18 | 55,700 | 57,300 | 55,000 | 57,000 | +600 | +1.1% | 6,962 |
| 2015/03/17 | 55,900 | 56,800 | 54,900 | 56,400 | -400 | -0.7% | 7,295 |
| 2015/03/16 | 54,800 | 56,900 | 54,600 | 56,800 | +1,100 | +2% | 4,084 |
| 2015/03/13 | 56,900 | 56,900 | 55,100 | 55,700 | -900 | -1.6% | 6,935 |
| 2015/03/12 | 53,900 | 57,700 | 53,400 | 56,600 | +3,300 | +6.2% | 14,547 |
| 2015/03/11 | 52,300 | 53,900 | 52,100 | 53,300 | ±0 | ±0% | 4,063 |
| 2015/03/10 | 54,400 | 54,400 | 52,900 | 53,300 | -1,100 | -2% | 3,396 |
| 2015/03/09 | 53,400 | 54,400 | 52,900 | 54,400 | +100 | +0.2% | 2,940 |
| 2015/03/06 | 54,300 | 54,400 | 53,700 | 54,300 | +300 | +0.6% | 4,285 |
| 2015/03/05 | 54,500 | 54,500 | 52,500 | 54,000 | +600 | +1.1% | 5,839 |
| 2015/03/04 | 52,800 | 54,100 | 51,600 | 53,400 | -400 | -0.7% | 7,407 |
| 2015/03/03 | 54,300 | 54,300 | 53,400 | 53,800 | ±0 | ±0% | 4,741 |
| 2015/03/02 | 53,300 | 54,400 | 53,200 | 53,800 | +500 | +0.9% | 4,312 |
| 2015/02/27 | 54,200 | 54,800 | 53,100 | 53,300 | -1,200 | -2.2% | 8,204 |
| 2015/02/26 | 52,900 | 54,800 | 52,000 | 54,500 | +900 | +1.7% | 3,910 |
| 2015/02/25 | 53,900 | 54,400 | 53,000 | 53,600 | -300 | -0.6% | 3,078 |
| 2015/02/24 | 53,900 | 54,500 | 53,200 | 53,900 | ±0 | ±0% | 5,049 |
| 2015/02/23 | 53,500 | 54,200 | 52,500 | 53,900 | +600 | +1.1% | 2,883 |
| 2015/02/20 | 52,600 | 53,500 | 52,500 | 53,300 | +400 | +0.8% | 2,328 |
| 2015/02/19 | 52,900 | 54,000 | 52,800 | 52,900 | ±0 | ±0% | 2,022 |
| 2015/02/18 | 52,900 | 53,000 | 51,900 | 52,900 | +600 | +1.1% | 2,251 |
| 2015/02/17 | 50,500 | 52,300 | 50,200 | 52,300 | +1,900 | +3.8% | 2,764 |
| 2015/02/16 | 51,400 | 51,400 | 49,900 | 50,400 | -400 | -0.8% | 3,865 |
| 2015/02/13 | 52,700 | 52,900 | 50,300 | 50,800 | -2,100 | -4% | 4,430 |
| 2015/02/12 | 49,100 | 52,900 | 49,050 | 52,900 | +4,000 | +8.2% | 10,116 |
| 2015/02/10 | 50,400 | 50,400 | 48,900 | 48,900 | -2,300 | -4.5% | 10,340 |
2451～
2500
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
