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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 12,640 | 12,700 | 12,580 | 12,580 | -210 | -1.6% | 548 |
| 2010/11/12 | 12,810 | 12,810 | 12,610 | 12,790 | -50 | -0.4% | 621 |
| 2010/11/11 | 12,900 | 13,040 | 12,800 | 12,840 | -150 | -1.2% | 540 |
| 2010/11/10 | 12,420 | 12,990 | 12,420 | 12,990 | +350 | +2.8% | 472 |
| 2010/11/09 | 12,910 | 12,990 | 12,620 | 12,640 | -360 | -2.8% | 704 |
| 2010/11/08 | 13,290 | 13,290 | 12,900 | 13,000 | -330 | -2.5% | 765 |
| 2010/11/05 | 13,300 | 13,330 | 13,030 | 13,330 | ±0 | ±0% | 573 |
| 2010/11/04 | 13,350 | 13,360 | 13,150 | 13,330 | -20 | -0.1% | 373 |
| 2010/11/02 | 13,400 | 14,000 | 13,210 | 13,350 | -650 | -4.6% | 451 |
| 2010/11/01 | 12,800 | 14,290 | 12,800 | 14,000 | +960 | +7.4% | 2,119 |
| 2010/10/29 | 12,890 | 13,050 | 12,860 | 13,040 | +40 | +0.3% | 696 |
| 2010/10/28 | 13,000 | 13,050 | 12,800 | 13,000 | -100 | -0.8% | 976 |
| 2010/10/27 | 12,700 | 13,100 | 12,700 | 13,100 | +150 | +1.2% | 667 |
| 2010/10/26 | 12,800 | 13,050 | 12,800 | 12,950 | +20 | +0.2% | 456 |
| 2010/10/25 | 13,000 | 13,200 | 12,800 | 12,930 | -110 | -0.8% | 423 |
| 2010/10/22 | 13,020 | 13,190 | 12,380 | 13,040 | -80 | -0.6% | 1,103 |
| 2010/10/21 | 13,110 | 13,250 | 13,070 | 13,120 | -360 | -2.7% | 510 |
| 2010/10/20 | 13,600 | 13,600 | 13,070 | 13,480 | -190 | -1.4% | 549 |
| 2010/10/19 | 13,600 | 13,670 | 13,300 | 13,670 | ±0 | ±0% | 622 |
| 2010/10/18 | 13,330 | 13,670 | 13,200 | 13,670 | -40 | -0.3% | 285 |
| 2010/10/15 | 13,760 | 13,990 | 13,700 | 13,710 | -290 | -2.1% | 350 |
| 2010/10/14 | 13,800 | 14,000 | 13,760 | 14,000 | +140 | +1% | 381 |
| 2010/10/13 | 14,030 | 14,030 | 13,800 | 13,860 | -190 | -1.4% | 114 |
| 2010/10/12 | 14,020 | 14,050 | 13,780 | 14,050 | +30 | +0.2% | 261 |
| 2010/10/08 | 14,080 | 14,090 | 13,650 | 14,020 | -60 | -0.4% | 268 |
| 2010/10/07 | 14,080 | 14,080 | 13,700 | 14,080 | -120 | -0.8% | 588 |
| 2010/10/06 | 14,540 | 14,800 | 13,170 | 14,200 | -300 | -2.1% | 1,323 |
| 2010/10/05 | 14,060 | 14,500 | 13,500 | 14,500 | +440 | +3.1% | 613 |
| 2010/10/04 | 13,760 | 14,190 | 13,710 | 14,060 | +300 | +2.2% | 490 |
| 2010/10/01 | 13,990 | 13,990 | 13,600 | 13,760 | -300 | -2.1% | 1,290 |
| 2010/09/30 | 14,060 | 14,100 | 14,020 | 14,060 | -90 | -0.6% | 601 |
| 2010/09/29 | 14,100 | 14,290 | 14,030 | 14,150 | +80 | +0.6% | 1,223 |
| 2010/09/28 | 14,150 | 14,150 | 14,020 | 14,070 | -380 | -2.6% | 225 |
| 2010/09/27 | 14,220 | 14,450 | 14,040 | 14,450 | +200 | +1.4% | 362 |
| 2010/09/24 | 14,280 | 14,290 | 14,040 | 14,250 | -40 | -0.3% | 343 |
| 2010/09/22 | 14,150 | 14,300 | 14,040 | 14,290 | ±0 | ±0% | 257 |
| 2010/09/21 | 14,360 | 14,360 | 14,150 | 14,290 | -160 | -1.1% | 155 |
| 2010/09/17 | 14,020 | 14,450 | 14,020 | 14,450 | +410 | +2.9% | 919 |
| 2010/09/16 | 14,330 | 14,330 | 14,040 | 14,040 | -290 | -2% | 399 |
| 2010/09/15 | 14,110 | 14,350 | 14,080 | 14,330 | -60 | -0.4% | 409 |
| 2010/09/14 | 14,310 | 14,450 | 14,110 | 14,390 | ±0 | ±0% | 448 |
| 2010/09/13 | 14,480 | 14,500 | 14,040 | 14,390 | -110 | -0.8% | 990 |
| 2010/09/10 | 14,150 | 14,500 | 14,120 | 14,500 | +50 | +0.3% | 729 |
| 2010/09/09 | 14,420 | 14,520 | 14,380 | 14,450 | +30 | +0.2% | 184 |
| 2010/09/08 | 14,700 | 14,900 | 14,420 | 14,420 | -480 | -3.2% | 737 |
| 2010/09/07 | 14,720 | 15,060 | 14,720 | 14,900 | -90 | -0.6% | 628 |
| 2010/09/06 | 14,800 | 15,050 | 14,760 | 14,990 | -160 | -1.1% | 461 |
| 2010/09/03 | 15,460 | 15,460 | 15,150 | 15,150 | -310 | -2% | 336 |
| 2010/09/02 | 15,340 | 15,480 | 15,140 | 15,460 | +120 | +0.8% | 622 |
| 2010/09/01 | 15,240 | 15,340 | 15,120 | 15,340 | +110 | +0.7% | 422 |
3601～
3650
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
