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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 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 |
| 2015/02/09 | 53,200 | 53,500 | 49,600 | 51,200 | -1,900 | -3.6% | 7,201 |
| 2015/02/06 | 53,100 | 54,500 | 52,500 | 53,100 | +200 | +0.4% | 4,465 |
| 2015/02/05 | 51,900 | 54,400 | 51,500 | 52,900 | ±0 | ±0% | 7,011 |
| 2015/02/04 | 49,550 | 52,900 | 48,500 | 52,900 | +5,450 | +11.5% | 21,542 |
| 2015/02/03 | 50,000 | 50,400 | 44,500 | 47,450 | -3,350 | -6.6% | 23,783 |
| 2015/02/02 | 51,800 | 52,900 | 50,100 | 50,800 | -1,800 | -3.4% | 7,903 |
| 2015/01/30 | 52,000 | 53,200 | 51,700 | 52,600 | +600 | +1.2% | 4,243 |
| 2015/01/29 | 53,100 | 53,200 | 51,800 | 52,000 | -1,200 | -2.3% | 7,825 |
| 2015/01/28 | 53,300 | 54,000 | 52,700 | 53,200 | -100 | -0.2% | 5,058 |
| 2015/01/27 | 53,900 | 55,100 | 53,000 | 53,300 | -600 | -1.1% | 6,890 |
| 2015/01/26 | 53,300 | 54,800 | 53,200 | 53,900 | -400 | -0.7% | 3,952 |
| 2015/01/23 | 54,000 | 55,400 | 53,900 | 54,300 | -400 | -0.7% | 4,288 |
| 2015/01/22 | 56,000 | 56,000 | 53,600 | 54,700 | -1,100 | -2% | 10,435 |
| 2015/01/21 | 56,000 | 56,800 | 55,400 | 55,800 | -200 | -0.4% | 9,049 |
| 2015/01/20 | 55,800 | 57,000 | 55,100 | 56,000 | +500 | +0.9% | 6,366 |
| 2015/01/19 | 57,300 | 58,400 | 55,000 | 55,500 | -800 | -1.4% | 12,036 |
| 2015/01/16 | 57,500 | 58,300 | 55,200 | 56,300 | -1,500 | -2.6% | 19,386 |
| 2015/01/15 | 60,000 | 60,200 | 57,100 | 57,800 | -1,500 | -2.5% | 19,240 |
| 2015/01/14 | 55,000 | 63,700 | 54,900 | 59,300 | +4,300 | +7.8% | 21,052 |
| 2015/01/13 | 54,100 | 55,200 | 53,400 | 55,000 | +900 | +1.7% | 9,203 |
| 2015/01/09 | 53,100 | 54,900 | 53,100 | 54,100 | +900 | +1.7% | 6,671 |
| 2015/01/08 | 54,400 | 54,600 | 52,800 | 53,200 | -1,300 | -2.4% | 12,482 |
2551～
2600
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
