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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 64,200 | 64,400 | 61,700 | 61,700 | -3,300 | -5.1% | 8,729 |
| 2015/06/03 | 65,700 | 65,800 | 63,800 | 65,000 | ±0 | ±0% | 2,951 |
| 2015/06/02 | 64,500 | 65,500 | 64,200 | 65,000 | +300 | +0.5% | 3,364 |
| 2015/06/01 | 63,900 | 65,600 | 63,900 | 64,700 | ±0 | ±0% | 2,730 |
| 2015/05/29 | 64,600 | 64,800 | 63,500 | 64,700 | +300 | +0.5% | 3,937 |
| 2015/05/28 | 63,500 | 64,700 | 63,500 | 64,400 | +800 | +1.3% | 4,533 |
| 2015/05/27 | 63,200 | 64,100 | 63,000 | 63,600 | -300 | -0.5% | 4,301 |
| 2015/05/26 | 63,300 | 64,000 | 63,000 | 63,900 | +700 | +1.1% | 2,744 |
| 2015/05/25 | 63,300 | 63,800 | 63,200 | 63,200 | +900 | +1.4% | 3,220 |
| 2015/05/22 | 62,500 | 63,500 | 61,800 | 62,300 | -1,200 | -1.9% | 5,503 |
| 2015/05/21 | 63,300 | 63,500 | 62,100 | 63,500 | -500 | -0.8% | 6,363 |
| 2015/05/20 | 63,800 | 64,200 | 63,600 | 64,000 | +800 | +1.3% | 4,068 |
| 2015/05/19 | 63,100 | 63,600 | 63,100 | 63,200 | -400 | -0.6% | 3,437 |
| 2015/05/18 | 63,300 | 64,000 | 63,100 | 63,600 | +100 | +0.2% | 3,159 |
| 2015/05/15 | 63,900 | 64,200 | 63,500 | 63,500 | -100 | -0.2% | 2,802 |
| 2015/05/14 | 63,900 | 64,000 | 63,300 | 63,600 | -300 | -0.5% | 4,736 |
| 2015/05/13 | 62,300 | 63,900 | 62,100 | 63,900 | +1,600 | +2.6% | 4,079 |
| 2015/05/12 | 62,100 | 62,800 | 61,300 | 62,300 | +600 | +1% | 3,269 |
| 2015/05/11 | 60,300 | 62,100 | 60,300 | 61,700 | +1,800 | +3% | 4,912 |
| 2015/05/08 | 60,800 | 61,700 | 59,600 | 59,900 | -1,900 | -3.1% | 4,661 |
| 2015/05/07 | 63,000 | 63,700 | 61,600 | 61,800 | -2,200 | -3.4% | 3,841 |
| 2015/05/01 | 62,600 | 64,300 | 62,500 | 64,000 | +1,400 | +2.2% | 3,750 |
| 2015/04/30 | 62,600 | 62,900 | 61,600 | 62,600 | -500 | -0.8% | 4,741 |
| 2015/04/28 | 62,700 | 63,900 | 62,600 | 63,100 | +300 | +0.5% | 3,074 |
| 2015/04/27 | 63,300 | 63,900 | 62,800 | 62,800 | -500 | -0.8% | 3,879 |
| 2015/04/24 | 64,800 | 64,800 | 63,300 | 63,300 | -500 | -0.8% | 2,774 |
| 2015/04/23 | 63,000 | 64,700 | 63,000 | 63,800 | +1,000 | +1.6% | 4,457 |
| 2015/04/22 | 63,500 | 64,100 | 62,800 | 62,800 | -300 | -0.5% | 3,646 |
| 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 |
2501～
2550
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
