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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 66,300 | 68,000 | 66,100 | 67,600 | +1,700 | +2.6% | 41,853 |
| 2024/03/18 | 66,100 | 66,600 | 65,400 | 65,900 | +200 | +0.3% | 24,619 |
| 2024/03/15 | 65,400 | 66,500 | 65,000 | 65,700 | +800 | +1.2% | 46,616 |
| 2024/03/14 | 64,700 | 65,200 | 64,200 | 64,900 | +400 | +0.6% | 21,011 |
| 2024/03/13 | 65,200 | 65,800 | 63,900 | 64,500 | -700 | -1.1% | 31,399 |
| 2024/03/12 | 65,000 | 65,400 | 64,200 | 65,200 | +200 | +0.3% | 24,452 |
| 2024/03/11 | 63,800 | 65,200 | 63,700 | 65,000 | +1,100 | +1.7% | 32,091 |
| 2024/03/08 | 62,900 | 65,000 | 62,600 | 63,900 | +1,500 | +2.4% | 53,712 |
| 2024/03/07 | 63,100 | 63,400 | 62,300 | 62,400 | -200 | -0.3% | 28,727 |
| 2024/03/06 | 62,400 | 63,100 | 62,400 | 62,600 | +200 | +0.3% | 20,097 |
| 2024/03/05 | 62,200 | 62,500 | 61,700 | 62,400 | +500 | +0.8% | 28,455 |
| 2024/03/04 | 61,900 | 62,500 | 61,700 | 61,900 | +700 | +1.1% | 24,085 |
| 2024/03/01 | 61,700 | 61,800 | 60,600 | 61,200 | -300 | -0.5% | 29,312 |
| 2024/02/29 | 63,400 | 63,700 | 61,200 | 61,500 | -1,900 | -3% | 55,095 |
| 2024/02/28 | 65,100 | 65,300 | 63,200 | 63,400 | -1,000 | -1.6% | 55,340 |
| 2024/02/27 | 63,800 | 65,100 | 63,600 | 64,400 | +900 | +1.4% | 55,032 |
| 2024/02/26 | 62,800 | 63,700 | 62,700 | 63,500 | +1,300 | +2.1% | 32,822 |
| 2024/02/22 | 61,000 | 62,300 | 60,300 | 62,200 | +500 | +0.8% | 36,017 |
| 2024/02/21 | 62,000 | 62,200 | 60,800 | 61,700 | +100 | +0.2% | 25,822 |
| 2024/02/20 | 61,700 | 62,000 | 61,100 | 61,600 | -100 | -0.2% | 13,374 |
| 2024/02/19 | 61,400 | 61,700 | 61,100 | 61,700 | +300 | +0.5% | 14,730 |
| 2024/02/16 | 61,900 | 62,000 | 61,000 | 61,400 | +100 | +0.2% | 18,494 |
| 2024/02/15 | 61,800 | 62,200 | 61,100 | 61,300 | -500 | -0.8% | 20,881 |
| 2024/02/14 | 61,300 | 61,900 | 60,900 | 61,800 | +800 | +1.3% | 24,123 |
| 2024/02/13 | 60,200 | 61,000 | 60,100 | 61,000 | +1,000 | +1.7% | 25,712 |
| 2024/02/09 | 60,300 | 60,400 | 59,900 | 60,000 | ±0 | ±0% | 15,084 |
| 2024/02/08 | 60,300 | 60,600 | 60,000 | 60,000 | ±0 | ±0% | 17,998 |
| 2024/02/07 | 60,500 | 60,800 | 60,000 | 60,000 | -300 | -0.5% | 20,199 |
| 2024/02/06 | 60,700 | 61,100 | 60,300 | 60,300 | -400 | -0.7% | 20,797 |
| 2024/02/05 | 61,000 | 61,300 | 60,500 | 60,700 | -700 | -1.1% | 20,801 |
| 2024/02/02 | 61,100 | 61,600 | 60,800 | 61,400 | +1,200 | +2% | 29,259 |
| 2024/02/01 | 60,200 | 60,500 | 59,800 | 60,200 | -500 | -0.8% | 36,416 |
| 2024/01/31 | 60,900 | 61,100 | 60,500 | 60,700 | -700 | -1.1% | 32,050 |
| 2024/01/30 | 61,500 | 61,700 | 61,200 | 61,400 | +100 | +0.2% | 15,290 |
| 2024/01/29 | 60,800 | 61,700 | 60,800 | 61,300 | +400 | +0.7% | 17,491 |
| 2024/01/26 | 61,100 | 61,400 | 60,700 | 60,900 | -200 | -0.3% | 18,106 |
| 2024/01/25 | 61,400 | 61,600 | 60,700 | 61,100 | -500 | -0.8% | 21,172 |
| 2024/01/24 | 61,100 | 62,400 | 61,100 | 61,600 | -100 | -0.2% | 23,118 |
| 2024/01/23 | 62,100 | 62,300 | 61,300 | 61,700 | -600 | -1% | 30,291 |
| 2024/01/22 | 61,100 | 62,300 | 60,700 | 62,300 | +1,700 | +2.8% | 32,494 |
| 2024/01/19 | 59,100 | 60,700 | 59,100 | 60,600 | +1,700 | +2.9% | 36,772 |
| 2024/01/18 | 59,000 | 59,500 | 58,900 | 58,900 | +200 | +0.3% | 20,883 |
| 2024/01/17 | 59,500 | 59,600 | 58,700 | 58,700 | -700 | -1.2% | 39,423 |
| 2024/01/16 | 59,800 | 59,800 | 59,300 | 59,400 | -200 | -0.3% | 23,498 |
| 2024/01/15 | 59,000 | 59,800 | 59,000 | 59,600 | +600 | +1% | 39,459 |
| 2024/01/12 | 59,100 | 59,500 | 58,800 | 59,000 | ±0 | ±0% | 34,017 |
| 2024/01/11 | 59,100 | 59,300 | 58,800 | 59,000 | -100 | -0.2% | 32,568 |
| 2024/01/10 | 60,100 | 60,500 | 59,000 | 59,100 | -800 | -1.3% | 60,614 |
| 2024/01/09 | 61,500 | 61,600 | 59,400 | 59,900 | -1,600 | -2.6% | 49,156 |
| 2024/01/05 | 59,900 | 61,800 | 59,800 | 61,500 | +2,000 | +3.4% | 35,480 |
351～
400
件表示中 / 3768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
