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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 65,700 | 66,300 | 64,800 | 64,900 | -1,200 | -1.8% | 77,898 |
| 2024/07/23 | 65,600 | 66,800 | 65,500 | 66,100 | +500 | +0.8% | 23,216 |
| 2024/07/22 | 66,200 | 66,900 | 65,500 | 65,600 | -600 | -0.9% | 20,464 |
| 2024/07/19 | 66,000 | 66,500 | 65,500 | 66,200 | -1,100 | -1.6% | 39,197 |
| 2024/07/18 | 69,000 | 69,800 | 67,300 | 67,300 | -1,400 | -2% | 26,822 |
| 2024/07/17 | 67,900 | 68,800 | 67,500 | 68,700 | +800 | +1.2% | 19,447 |
| 2024/07/16 | 67,000 | 67,900 | 66,800 | 67,900 | +1,100 | +1.6% | 14,558 |
| 2024/07/12 | 66,400 | 67,500 | 66,300 | 66,800 | +100 | +0.1% | 24,333 |
| 2024/07/11 | 66,200 | 66,700 | 65,500 | 66,700 | +900 | +1.4% | 15,979 |
| 2024/07/10 | 67,000 | 67,100 | 65,800 | 65,800 | -1,300 | -1.9% | 20,010 |
| 2024/07/09 | 67,400 | 67,800 | 66,700 | 67,100 | -500 | -0.7% | 10,735 |
| 2024/07/08 | 67,800 | 68,400 | 67,400 | 67,600 | -200 | -0.3% | 13,760 |
| 2024/07/05 | 67,700 | 68,000 | 67,300 | 67,800 | -300 | -0.4% | 11,230 |
| 2024/07/04 | 67,500 | 68,100 | 67,200 | 68,100 | +900 | +1.3% | 13,727 |
| 2024/07/03 | 66,900 | 67,300 | 66,400 | 67,200 | ±0 | ±0% | 15,335 |
| 2024/07/02 | 66,700 | 67,500 | 66,300 | 67,200 | +1,200 | +1.8% | 22,296 |
| 2024/07/01 | 65,800 | 66,200 | 65,200 | 66,000 | +800 | +1.2% | 26,729 |
| 2024/06/28 | 65,900 | 66,200 | 64,400 | 65,200 | +500 | +0.8% | 39,085 |
| 2024/06/27 | 65,700 | 66,200 | 64,600 | 64,700 | -2,800 | -4.1% | 63,411 |
| 2024/06/26 | 68,900 | 69,200 | 66,700 | 67,500 | -1,700 | -2.5% | 59,792 |
| 2024/06/25 | 69,000 | 69,800 | 68,800 | 69,200 | +200 | +0.3% | 13,149 |
| 2024/06/24 | 68,900 | 69,300 | 68,300 | 69,000 | +400 | +0.6% | 11,592 |
| 2024/06/21 | 69,100 | 69,500 | 68,600 | 68,600 | -600 | -0.9% | 18,177 |
| 2024/06/20 | 69,600 | 70,200 | 69,100 | 69,200 | -200 | -0.3% | 10,642 |
| 2024/06/19 | 68,000 | 69,800 | 67,900 | 69,400 | +1,300 | +1.9% | 15,821 |
| 2024/06/18 | 68,100 | 68,400 | 67,500 | 68,100 | +200 | +0.3% | 11,334 |
| 2024/06/17 | 68,100 | 68,400 | 67,600 | 67,900 | -500 | -0.7% | 12,256 |
| 2024/06/14 | 68,000 | 68,500 | 67,700 | 68,400 | +400 | +0.6% | 16,385 |
| 2024/06/13 | 68,600 | 68,600 | 67,700 | 68,000 | -200 | -0.3% | 15,294 |
| 2024/06/12 | 68,800 | 69,000 | 68,200 | 68,200 | -400 | -0.6% | 8,804 |
| 2024/06/11 | 69,700 | 69,700 | 68,400 | 68,600 | -700 | -1% | 14,333 |
| 2024/06/10 | 68,500 | 69,400 | 68,400 | 69,300 | +1,000 | +1.5% | 14,157 |
| 2024/06/07 | 68,300 | 68,900 | 68,100 | 68,300 | ±0 | ±0% | 15,484 |
| 2024/06/06 | 67,900 | 68,500 | 67,300 | 68,300 | +500 | +0.7% | 12,090 |
| 2024/06/05 | 67,800 | 68,500 | 67,800 | 67,800 | ±0 | ±0% | 9,215 |
| 2024/06/04 | 68,200 | 68,600 | 67,700 | 67,800 | -200 | -0.3% | 17,340 |
| 2024/06/03 | 68,600 | 68,600 | 67,900 | 68,000 | -300 | -0.4% | 14,616 |
| 2024/05/31 | 68,300 | 68,600 | 67,700 | 68,300 | +500 | +0.7% | 28,600 |
| 2024/05/30 | 67,100 | 68,300 | 66,700 | 67,800 | +600 | +0.9% | 23,368 |
| 2024/05/29 | 68,600 | 68,600 | 66,800 | 67,200 | -1,300 | -1.9% | 24,385 |
| 2024/05/28 | 68,500 | 69,100 | 68,100 | 68,500 | ±0 | ±0% | 14,035 |
| 2024/05/27 | 69,600 | 69,600 | 67,800 | 68,500 | -1,200 | -1.7% | 16,439 |
| 2024/05/24 | 68,900 | 69,900 | 68,500 | 69,700 | +400 | +0.6% | 12,931 |
| 2024/05/23 | 69,400 | 69,500 | 68,200 | 69,300 | -100 | -0.1% | 30,126 |
| 2024/05/22 | 70,200 | 70,300 | 69,000 | 69,400 | -1,000 | -1.4% | 38,364 |
| 2024/05/21 | 70,400 | 70,800 | 69,900 | 70,400 | ±0 | ±0% | 17,683 |
| 2024/05/20 | 71,800 | 71,800 | 70,100 | 70,400 | -1,200 | -1.7% | 22,250 |
| 2024/05/17 | 70,300 | 72,000 | 70,100 | 71,600 | +700 | +1% | 23,213 |
| 2024/05/16 | 71,300 | 71,500 | 70,300 | 70,900 | -400 | -0.6% | 21,513 |
| 2024/05/15 | 71,300 | 71,700 | 70,700 | 71,300 | ±0 | ±0% | 17,973 |
251～
300
件表示中 / 3754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
